34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230818 | 193900 | 9086843300 | 33900 | 33900 | 33900 | 33900 | 10026 |
| 3 | 20230818 | 193800 | 9086843300 | 33900 | 33900 | 33900 | 33900 | 0 |
| 4 | 20230818 | 193700 | 9086843300 | 33900 | 33900 | 33900 | 33900 | 0 |
| 5 | 20230818 | 193600 | 9086843300 | 33900 | 33900 | 33900 | 33900 | 0 |
| 6 | 20230818 | 193500 | 9086843300 | 33900 | 33900 | 33900 | 33900 | 0 |
| 7 | 20230818 | 193400 | 9086843300 | 33900 | 33900 | 33900 | 33900 | 0 |
| 8 | 20230818 | 193300 | 9086843300 | 33900 | 33900 | 33900 | 33900 | 0 |
| 9 | 20230818 | 193200 | 9086843300 | 33900 | 33900 | 33900 | 33900 | 0 |
| 10 | 20230818 | 193100 | 9086843300 | 33900 | 33900 | 33900 | 33900 | 0 |
| 11 | 20230818 | 193000 | 9086843300 | 33900 | 33900 | 33900 | 33900 | 0 |
| 12 | 20230818 | 192900 | 9086843300 | 33900 | 33900 | 33900 | 33900 | 0 |
| 13 | 20230818 | 192800 | 9086843300 | 33900 | 33900 | 33900 | 33900 | 0 |
| 14 | 20230818 | 192700 | 9086843300 | 33900 | 33900 | 33900 | 33900 | 0 |
| 15 | 20230818 | 192600 | 9086843300 | 33900 | 33900 | 33900 | 33900 | 0 |
| 16 | 20230818 | 192500 | 9086843300 | 33900 | 33900 | 33900 | 33900 | 0 |
| 17 | 20230818 | 192400 | 9086843300 | 33900 | 33900 | 33900 | 33900 | 0 |
| 18 | 20230818 | 192300 | 9086843300 | 33900 | 33900 | 33900 | 33900 | 0 |
| 19 | 20230818 | 192200 | 9086843300 | 33900 | 33900 | 33900 | 33900 | 0 |
| 20 | 20230818 | 192100 | 9086843300 | 33900 | 33900 | 33900 | 33900 | 0 |
| 21 | 20230818 | 192000 | 9086843300 | 33900 | 33900 | 33900 | 33900 | 0 |
| 22 | 20230818 | 191900 | 9086843300 | 33900 | 33900 | 33900 | 33900 | 0 |
| 23 | 20230818 | 191800 | 9086843300 | 33900 | 33900 | 33900 | 33900 | 0 |
| 24 | 20230818 | 191700 | 9086843300 | 33900 | 33900 | 33900 | 33900 | 0 |
| 25 | 20230818 | 191600 | 9086843300 | 33900 | 33900 | 33900 | 33900 | 0 |
| 26 | 20230818 | 191500 | 9086843300 | 33900 | 33900 | 33900 | 33900 | 0 |
| 27 | 20230818 | 191400 | 9086843300 | 33900 | 33900 | 33900 | 33900 | 0 |
| 28 | 20230818 | 191300 | 9086843300 | 33900 | 33900 | 33900 | 33900 | 0 |
| 29 | 20230818 | 191200 | 9086843300 | 33900 | 33900 | 33900 | 33900 | 0 |
| 30 | 20230818 | 191100 | 9086843300 | 33900 | 33900 | 33900 | 33900 | 0 |
| 31 | 20230818 | 191000 | 9086843300 | 33900 | 33900 | 33900 | 33900 | 0 |
| 32 | 20230818 | 190900 | 9086843300 | 33900 | 33900 | 33900 | 33900 | 10026 |
| 33 | 20230818 | 190800 | 9086843300 | 33900 | 33900 | 33900 | 33900 | 0 |
| 34 | 20230818 | 190700 | 9086843300 | 33900 | 33900 | 33900 | 33900 | 0 |
| 35 | 20230818 | 190600 | 9086843300 | 33900 | 33900 | 33900 | 33900 | 0 |
| 36 | 20230818 | 190500 | 9086843300 | 33900 | 33900 | 33900 | 33900 | 0 |
| 37 | 20230818 | 190400 | 9086843300 | 33900 | 33900 | 33900 | 33900 | 0 |
| 38 | 20230818 | 190300 | 9086843300 | 33900 | 33900 | 33900 | 33900 | 0 |
| 39 | 20230818 | 190200 | 9086843300 | 33900 | 33900 | 33900 | 33900 | 0 |
| 40 | 20230818 | 190100 | 9086843300 | 33900 | 33900 | 33900 | 33900 | 0 |
| 41 | 20230818 | 190000 | 9086843300 | 33900 | 33900 | 33900 | 33900 | 0 |
| 42 | 20230818 | 185900 | 9086843300 | 33900 | 33900 | 33900 | 33900 | 0 |
| 43 | 20230818 | 185800 | 9086843300 | 33900 | 33900 | 33900 | 33900 | 0 |
| 44 | 20230818 | 185700 | 9086843300 | 33900 | 33900 | 33900 | 33900 | 0 |
| 45 | 20230818 | 185600 | 9086843300 | 33900 | 33900 | 33900 | 33900 | 0 |
| 46 | 20230818 | 185500 | 9086843300 | 33900 | 33900 | 33900 | 33900 | 0 |
| 47 | 20230818 | 185400 | 9086843300 | 33900 | 33900 | 33900 | 33900 | 0 |
| 48 | 20230818 | 185300 | 9086843300 | 33900 | 33900 | 33900 | 33900 | 0 |
| 49 | 20230818 | 185200 | 9086843300 | 33900 | 33900 | 33900 | 33900 | 0 |
| 50 | 20230818 | 185100 | 9086843300 | 33900 | 33900 | 33900 | 33900 | 0 |
| 51 | 20230818 | 185000 | 9086843300 | 33900 | 33900 | 33900 | 33900 | 0 |
| 52 | 20230818 | 184900 | 9086843300 | 33900 | 33900 | 33900 | 33900 | 0 |
| 53 | 20230818 | 184800 | 9086843300 | 33900 | 33900 | 33900 | 33900 | 0 |
| 54 | 20230818 | 184700 | 9086843300 | 33900 | 33900 | 33900 | 33900 | 0 |
| 55 | 20230818 | 184600 | 9086843300 | 33900 | 33900 | 33900 | 33900 | 0 |
| 56 | 20230818 | 184500 | 9086843300 | 33900 | 33900 | 33900 | 33900 | 0 |
| 57 | 20230818 | 184400 | 9086843300 | 33900 | 33900 | 33900 | 33900 | 0 |
| 58 | 20230818 | 184300 | 9086843300 | 33900 | 33900 | 33900 | 33900 | 0 |
| 59 | 20230818 | 184200 | 9086843300 | 33900 | 33900 | 33900 | 33900 | 0 |
| 60 | 20230818 | 184100 | 9086843300 | 33900 | 33900 | 33900 | 33900 | 0 |
| 61 | 20230818 | 184000 | 9086843300 | 33900 | 33900 | 33900 | 33900 | 0 |
| 62 | 20230818 | 183900 | 9086843300 | 33900 | 33900 | 33900 | 33900 | 10026 |
| 63 | 20230818 | 183800 | 9086843300 | 33900 | 33900 | 33900 | 33900 | 0 |
| 64 | 20230818 | 183700 | 9086843300 | 33900 | 33900 | 33900 | 33900 | 0 |
| 65 | 20230818 | 183600 | 9086843300 | 33900 | 33900 | 33900 | 33900 | 0 |
| 66 | 20230818 | 183500 | 9086843300 | 33900 | 33900 | 33900 | 33900 | 0 |
| 67 | 20230818 | 183400 | 9086843300 | 33900 | 33900 | 33900 | 33900 | 0 |
| 68 | 20230818 | 183300 | 9086843300 | 33900 | 33900 | 33900 | 33900 | 0 |
| 69 | 20230818 | 183200 | 9086843300 | 33900 | 33900 | 33900 | 33900 | 0 |
| 70 | 20230818 | 183100 | 9086843300 | 33900 | 33900 | 33900 | 33900 | 0 |
| 71 | 20230818 | 183000 | 9086843300 | 33900 | 33900 | 33900 | 33900 | 0 |
| 72 | 20230818 | 182900 | 9086843300 | 33900 | 33900 | 33900 | 33900 | 0 |
| 73 | 20230818 | 182800 | 9086843300 | 33900 | 33900 | 33900 | 33900 | 0 |
| 74 | 20230818 | 182700 | 9086843300 | 33900 | 33900 | 33900 | 33900 | 0 |
| 75 | 20230818 | 182600 | 9086843300 | 33900 | 33900 | 33900 | 33900 | 0 |
| 76 | 20230818 | 182500 | 9086843300 | 33900 | 33900 | 33900 | 33900 | 0 |
| 77 | 20230818 | 182400 | 9086843300 | 33900 | 33900 | 33900 | 33900 | 0 |
| 78 | 20230818 | 182300 | 9086843300 | 33900 | 33900 | 33900 | 33900 | 0 |
| 79 | 20230818 | 182200 | 9086843300 | 33900 | 33900 | 33900 | 33900 | 0 |
| 80 | 20230818 | 182100 | 9086843300 | 33900 | 33900 | 33900 | 33900 | 0 |
| 81 | 20230818 | 182000 | 9086843300 | 33900 | 33900 | 33900 | 33900 | 0 |
| 82 | 20230818 | 181900 | 9086843300 | 33900 | 33900 | 33900 | 33900 | 0 |
| 83 | 20230818 | 181800 | 9086843300 | 33900 | 33900 | 33900 | 33900 | 0 |
| 84 | 20230818 | 181700 | 9086843300 | 33900 | 33900 | 33900 | 33900 | 0 |
| 85 | 20230818 | 181600 | 9086843300 | 33900 | 33900 | 33900 | 33900 | 0 |
| 86 | 20230818 | 181500 | 9086843300 | 33900 | 33900 | 33900 | 33900 | 0 |
| 87 | 20230818 | 181400 | 9086843300 | 33900 | 33900 | 33900 | 33900 | 0 |
| 88 | 20230818 | 181300 | 9086843300 | 33900 | 33900 | 33900 | 33900 | 0 |
| 89 | 20230818 | 181200 | 9086843300 | 33900 | 33900 | 33900 | 33900 | 0 |
| 90 | 20230818 | 181100 | 9086843300 | 33900 | 33900 | 33900 | 33900 | 0 |
| 91 | 20230818 | 181000 | 9086843300 | 33900 | 33900 | 33900 | 33900 | 0 |
| 92 | 20230818 | 180900 | 9086843300 | 33900 | 33900 | 33900 | 33900 | 10026 |
| 93 | 20230818 | 180800 | 9086843300 | 33900 | 33900 | 33900 | 33900 | 0 |
| 94 | 20230818 | 180700 | 9086843300 | 33900 | 33900 | 33900 | 33900 | 0 |
| 95 | 20230818 | 180600 | 9086843300 | 33900 | 33900 | 33900 | 33900 | 0 |
| 96 | 20230818 | 180500 | 9086843300 | 33900 | 33900 | 33900 | 33900 | 0 |
| 97 | 20230818 | 180400 | 9086843300 | 33900 | 33900 | 33900 | 33900 | 0 |
| 98 | 20230818 | 180300 | 9086843300 | 33900 | 33900 | 33900 | 33900 | 0 |
| 99 | 20230818 | 180200 | 9086843300 | 33900 | 33900 | 33900 | 33900 | 0 |
| 100 | 20230818 | 180100 | 9086843300 | 33900 | 33900 | 33900 | 33900 | 0 |
| 101 | 20230818 | 180000 | 9086843300 | 33900 | 33900 | 33900 | 33900 | 0 |
| 102 | 20230818 | 175900 | 9086843300 | 33900 | 33900 | 33900 | 33900 | 0 |
| 103 | 20230818 | 175800 | 9086843300 | 33900 | 33900 | 33900 | 33900 | 0 |
| 104 | 20230818 | 175700 | 9086843300 | 33900 | 33900 | 33900 | 33900 | 0 |
| 105 | 20230818 | 175600 | 9086843300 | 33900 | 33900 | 33900 | 33900 | 0 |
| 106 | 20230818 | 175500 | 9086843300 | 33900 | 33900 | 33900 | 33900 | 0 |
| 107 | 20230818 | 175400 | 9086843300 | 33900 | 33900 | 33900 | 33900 | 0 |
| 108 | 20230818 | 175300 | 9086843300 | 33900 | 33900 | 33900 | 33900 | 0 |
| 109 | 20230818 | 175200 | 9086843300 | 33900 | 33900 | 33900 | 33900 | 0 |
| 110 | 20230818 | 175100 | 9086843300 | 33900 | 33900 | 33900 | 33900 | 0 |
| 111 | 20230818 | 175000 | 9086843300 | 33900 | 33900 | 33900 | 33900 | 0 |
| 112 | 20230818 | 174900 | 9086843300 | 33900 | 33900 | 33900 | 33900 | 0 |
| 113 | 20230818 | 174800 | 9086843300 | 33900 | 33900 | 33900 | 33900 | 0 |
| 114 | 20230818 | 174700 | 9086843300 | 33900 | 33900 | 33900 | 33900 | 0 |
| 115 | 20230818 | 174600 | 9086843300 | 33900 | 33900 | 33900 | 33900 | 0 |
| 116 | 20230818 | 174500 | 9086843300 | 33900 | 33900 | 33900 | 33900 | 0 |
| 117 | 20230818 | 174400 | 9086843300 | 33900 | 33900 | 33900 | 33900 | 0 |
| 118 | 20230818 | 174300 | 9086843300 | 33900 | 33900 | 33900 | 33900 | 0 |
| 119 | 20230818 | 174200 | 9086843300 | 33900 | 33900 | 33900 | 33900 | 0 |
| 120 | 20230818 | 174100 | 9086843300 | 33900 | 33900 | 33900 | 33900 | 0 |
| 121 | 20230818 | 174000 | 9086843300 | 33900 | 33900 | 33900 | 33900 | 0 |
| 122 | 20230818 | 173900 | 9086843300 | 33900 | 33900 | 33900 | 33900 | 10026 |
| 123 | 20230818 | 173800 | 9086843300 | 33900 | 33900 | 33900 | 33900 | 0 |
| 124 | 20230818 | 173700 | 9086843300 | 33900 | 33900 | 33900 | 33900 | 0 |
| 125 | 20230818 | 173600 | 9086843300 | 33900 | 33900 | 33900 | 33900 | 0 |
| 126 | 20230818 | 173500 | 9086843300 | 33900 | 33900 | 33900 | 33900 | 0 |
| 127 | 20230818 | 173400 | 9086843300 | 33900 | 33900 | 33900 | 33900 | 0 |
| 128 | 20230818 | 173300 | 9086843300 | 33900 | 33900 | 33900 | 33900 | 0 |
| 129 | 20230818 | 173200 | 9086843300 | 33900 | 33900 | 33900 | 33900 | 0 |
| 130 | 20230818 | 173100 | 9086843300 | 33900 | 33900 | 33900 | 33900 | 0 |
| 131 | 20230818 | 173000 | 9086843300 | 33900 | 33900 | 33900 | 33900 | 0 |
| 132 | 20230818 | 172900 | 9086843300 | 33900 | 33900 | 33900 | 33900 | 0 |
| 133 | 20230818 | 172800 | 9086843300 | 33900 | 33900 | 33900 | 33900 | 0 |
| 134 | 20230818 | 172700 | 9086843300 | 33900 | 33900 | 33900 | 33900 | 0 |
| 135 | 20230818 | 172600 | 9086843300 | 33900 | 33900 | 33900 | 33900 | 0 |
| 136 | 20230818 | 172500 | 9086843300 | 33900 | 33900 | 33900 | 33900 | 0 |
| 137 | 20230818 | 172400 | 9086843300 | 33900 | 33900 | 33900 | 33900 | 0 |
| 138 | 20230818 | 172300 | 9086843300 | 33900 | 33900 | 33900 | 33900 | 0 |
| 139 | 20230818 | 172200 | 9086843300 | 33900 | 33900 | 33900 | 33900 | 0 |
| 140 | 20230818 | 172100 | 9086843300 | 33900 | 33900 | 33900 | 33900 | 0 |
| 141 | 20230818 | 172000 | 9086843300 | 33900 | 33900 | 33900 | 33900 | 0 |
| 142 | 20230818 | 171900 | 9086843300 | 33900 | 33900 | 33900 | 33900 | 0 |
| 143 | 20230818 | 171800 | 9086843300 | 33900 | 33900 | 33900 | 33900 | 0 |
| 144 | 20230818 | 171700 | 9086843300 | 33900 | 33900 | 33900 | 33900 | 0 |
| 145 | 20230818 | 171600 | 9086843300 | 33900 | 33900 | 33900 | 33900 | 0 |
| 146 | 20230818 | 171500 | 9086843300 | 33900 | 33900 | 33900 | 33900 | 0 |
| 147 | 20230818 | 171400 | 9086843300 | 33900 | 33900 | 33900 | 33900 | 0 |
| 148 | 20230818 | 171300 | 9086843300 | 33900 | 33900 | 33900 | 33900 | 0 |
| 149 | 20230818 | 171200 | 9086843300 | 33900 | 33900 | 33900 | 33900 | 0 |
| 150 | 20230818 | 171100 | 9086843300 | 33900 | 33900 | 33900 | 33900 | 0 |
| 151 | 20230818 | 171000 | 9086843300 | 33900 | 33900 | 33900 | 33900 | 0 |
| 152 | 20230818 | 170900 | 9086843300 | 33900 | 33900 | 33900 | 33900 | 10026 |
| 153 | 20230818 | 170800 | 9086843300 | 33900 | 33900 | 33900 | 33900 | 0 |
| 154 | 20230818 | 170700 | 9086843300 | 33900 | 33900 | 33900 | 33900 | 0 |
| 155 | 20230818 | 170600 | 9086843300 | 33900 | 33900 | 33900 | 33900 | 0 |
| 156 | 20230818 | 170500 | 9086843300 | 33900 | 33900 | 33900 | 33900 | 0 |
| 157 | 20230818 | 170400 | 9086843300 | 33900 | 33900 | 33900 | 33900 | 0 |
| 158 | 20230818 | 170300 | 9086843300 | 33900 | 33900 | 33900 | 33900 | 0 |
| 159 | 20230818 | 170200 | 9086843300 | 33900 | 33900 | 33900 | 33900 | 0 |
| 160 | 20230818 | 170100 | 9086843300 | 33900 | 33900 | 33900 | 33900 | 0 |
| 161 | 20230818 | 170000 | 9086843300 | 33900 | 33900 | 33900 | 33900 | 0 |
| 162 | 20230818 | 165900 | 9086843300 | 33900 | 33900 | 33900 | 33900 | 0 |
| 163 | 20230818 | 165800 | 9086843300 | 33900 | 33900 | 33900 | 33900 | 0 |
| 164 | 20230818 | 165700 | 9086843300 | 33900 | 33900 | 33900 | 33900 | 0 |
| 165 | 20230818 | 165600 | 9086843300 | 33900 | 33900 | 33900 | 33900 | 0 |
| 166 | 20230818 | 165500 | 9086843300 | 33900 | 33900 | 33900 | 33900 | 0 |
| 167 | 20230818 | 165400 | 9086843300 | 33900 | 33900 | 33900 | 33900 | 0 |
| 168 | 20230818 | 165300 | 9086843300 | 33900 | 33900 | 33900 | 33900 | 0 |
| 169 | 20230818 | 165200 | 9086843300 | 33900 | 33900 | 33900 | 33900 | 0 |
| 170 | 20230818 | 165100 | 9086843300 | 33900 | 33900 | 33900 | 33900 | 0 |
| 171 | 20230818 | 165000 | 9086843300 | 33900 | 33900 | 33900 | 33900 | 0 |
| 172 | 20230818 | 164900 | 9086843300 | 33900 | 33900 | 33900 | 33900 | 0 |
| 173 | 20230818 | 164800 | 9086843300 | 33900 | 33900 | 33900 | 33900 | 0 |
| 174 | 20230818 | 164700 | 9086843300 | 33900 | 33900 | 33900 | 33900 | 0 |
| 175 | 20230818 | 164600 | 9086843300 | 33900 | 33900 | 33900 | 33900 | 0 |
| 176 | 20230818 | 164500 | 9086843300 | 33900 | 33900 | 33900 | 33900 | 0 |
| 177 | 20230818 | 164400 | 9086843300 | 33900 | 33900 | 33900 | 33900 | 0 |
| 178 | 20230818 | 164300 | 9086843300 | 33900 | 33900 | 33900 | 33900 | 0 |
| 179 | 20230818 | 164200 | 9086843300 | 33900 | 33900 | 33900 | 33900 | 0 |
| 180 | 20230818 | 164100 | 9086843300 | 33900 | 33900 | 33900 | 33900 | 0 |
| 181 | 20230818 | 164000 | 9086843300 | 33900 | 33900 | 33900 | 33900 | 0 |
| 182 | 20230818 | 163900 | 9086843300 | 33900 | 33900 | 33900 | 33900 | 10026 |
| 183 | 20230818 | 163800 | 9086843300 | 33900 | 33900 | 33900 | 33900 | 0 |
| 184 | 20230818 | 163700 | 9086843300 | 33900 | 33900 | 33900 | 33900 | 0 |
| 185 | 20230818 | 163600 | 9086843300 | 33900 | 33900 | 33900 | 33900 | 0 |
| 186 | 20230818 | 163500 | 9086843300 | 33900 | 33900 | 33900 | 33900 | 0 |
| 187 | 20230818 | 163400 | 9086843300 | 33900 | 33900 | 33900 | 33900 | 0 |
| 188 | 20230818 | 163300 | 9086843300 | 33900 | 33900 | 33900 | 33900 | 0 |
| 189 | 20230818 | 163200 | 9086843300 | 33900 | 33900 | 33900 | 33900 | 0 |
| 190 | 20230818 | 163100 | 9086843300 | 33900 | 33900 | 33900 | 33900 | 0 |
| 191 | 20230818 | 163000 | 9086843300 | 33900 | 33900 | 33900 | 33900 | 0 |
| 192 | 20230818 | 162900 | 9086843300 | 33900 | 33900 | 33900 | 33900 | 0 |
| 193 | 20230818 | 162800 | 9086843300 | 33900 | 33900 | 33900 | 33900 | 0 |
| 194 | 20230818 | 162700 | 9086843300 | 33900 | 33900 | 33900 | 33900 | 0 |
| 195 | 20230818 | 162600 | 9086843300 | 33900 | 33900 | 33900 | 33900 | 0 |
| 196 | 20230818 | 162500 | 9086843300 | 33900 | 33900 | 33900 | 33900 | 0 |
| 197 | 20230818 | 162400 | 9086843300 | 33900 | 33900 | 33900 | 33900 | 0 |
| 198 | 20230818 | 162300 | 9086843300 | 33900 | 33900 | 33900 | 33900 | 0 |
| 199 | 20230818 | 162200 | 9086843300 | 33900 | 33900 | 33900 | 33900 | 0 |
| 200 | 20230818 | 162100 | 9086843300 | 33900 | 33900 | 33900 | 33900 | 0 |
| 201 | 20230818 | 162000 | 9086843300 | 33900 | 33900 | 33900 | 33900 | 0 |
| 202 | 20230818 | 161900 | 9086843300 | 33900 | 33900 | 33900 | 33900 | 0 |
| 203 | 20230818 | 161800 | 9086843300 | 33900 | 33900 | 33900 | 33900 | 0 |
| 204 | 20230818 | 161700 | 9086843300 | 33900 | 33900 | 33900 | 33900 | 0 |
| 205 | 20230818 | 161600 | 9086843300 | 33900 | 33900 | 33900 | 33900 | 0 |
| 206 | 20230818 | 161500 | 9086843300 | 33900 | 33900 | 33900 | 33900 | 0 |
| 207 | 20230818 | 161400 | 9086843300 | 33900 | 33900 | 33900 | 33900 | 0 |
| 208 | 20230818 | 161300 | 9086843300 | 33900 | 33900 | 33900 | 33900 | 0 |
| 209 | 20230818 | 161200 | 9086843300 | 33900 | 33900 | 33900 | 33900 | 0 |
| 210 | 20230818 | 161100 | 9086843300 | 33900 | 33900 | 33900 | 33900 | 0 |
| 211 | 20230818 | 161000 | 9086843300 | 33900 | 33900 | 33900 | 33900 | 0 |
| 212 | 20230818 | 160900 | 9086843300 | 33900 | 33900 | 33900 | 33900 | 10026 |
| 213 | 20230818 | 160800 | 9086843300 | 33900 | 33900 | 33900 | 33900 | 0 |
| 214 | 20230818 | 160700 | 9086843300 | 33900 | 33900 | 33900 | 33900 | 0 |
| 215 | 20230818 | 160600 | 9086843300 | 33900 | 33900 | 33900 | 33900 | 0 |
| 216 | 20230818 | 160500 | 9086843300 | 33900 | 33900 | 33900 | 33900 | 0 |
| 217 | 20230818 | 160400 | 9086843300 | 33900 | 33900 | 33900 | 33900 | 0 |
| 218 | 20230818 | 160300 | 9086843300 | 33900 | 33900 | 33900 | 33900 | 0 |
| 219 | 20230818 | 160200 | 9086843300 | 33900 | 33900 | 33900 | 33900 | 0 |
| 220 | 20230818 | 160100 | 9086843300 | 33900 | 33900 | 33900 | 33900 | 0 |
| 221 | 20230818 | 160000 | 9086843300 | 33900 | 33900 | 33900 | 33900 | 0 |
| 222 | 20230818 | 155900 | 9086843300 | 33900 | 33900 | 33900 | 33900 | 0 |
| 223 | 20230818 | 155800 | 9086843300 | 33900 | 33900 | 33900 | 33900 | 0 |
| 224 | 20230818 | 155700 | 9086843300 | 33900 | 33900 | 33900 | 33900 | 0 |
| 225 | 20230818 | 155600 | 9086843300 | 33900 | 33900 | 33900 | 33900 | 0 |
| 226 | 20230818 | 155500 | 9086843300 | 33900 | 33900 | 33900 | 33900 | 0 |
| 227 | 20230818 | 155400 | 9086843300 | 33900 | 33900 | 33900 | 33900 | 0 |
| 228 | 20230818 | 155300 | 9086843300 | 33900 | 33900 | 33900 | 33900 | 0 |
| 229 | 20230818 | 155200 | 9086843300 | 33900 | 33900 | 33900 | 33900 | 0 |
| 230 | 20230818 | 155100 | 9086843300 | 33900 | 33900 | 33900 | 33900 | 0 |
| 231 | 20230818 | 155000 | 9086843300 | 33900 | 33900 | 33900 | 33900 | 0 |
| 232 | 20230818 | 154900 | 9086843300 | 33900 | 33900 | 33900 | 33900 | 0 |
| 233 | 20230818 | 154800 | 9086843300 | 33900 | 33900 | 33900 | 33900 | 0 |
| 234 | 20230818 | 154700 | 9086843300 | 33900 | 33900 | 33900 | 33900 | 0 |
| 235 | 20230818 | 154600 | 9086843300 | 33900 | 33900 | 33900 | 33900 | 0 |
| 236 | 20230818 | 154500 | 9086843300 | 33900 | 33900 | 33900 | 33900 | 0 |
| 237 | 20230818 | 154400 | 9086843300 | 33900 | 33900 | 33900 | 33900 | 0 |
| 238 | 20230818 | 154300 | 9086843300 | 33900 | 33900 | 33900 | 33900 | 0 |
| 239 | 20230818 | 154200 | 9086843300 | 33900 | 33900 | 33900 | 33900 | 0 |
| 240 | 20230818 | 154100 | 9086843300 | 33900 | 33900 | 33900 | 33900 | 0 |
| 241 | 20230818 | 154000 | 9086843300 | 33900 | 33900 | 33900 | 33900 | 0 |
| 242 | 20230818 | 153900 | 9086843300 | 33900 | 33900 | 33900 | 33900 | 10026 |
| 243 | 20230818 | 153800 | 9086843300 | 33900 | 33900 | 33900 | 33900 | 0 |
| 244 | 20230818 | 153700 | 9086843300 | 33900 | 33900 | 33900 | 33900 | 0 |
| 245 | 20230818 | 153600 | 9086843300 | 33900 | 33900 | 33900 | 33900 | 0 |
| 246 | 20230818 | 153500 | 9086843300 | 33900 | 33900 | 33900 | 33900 | 0 |
| 247 | 20230818 | 153400 | 9086843300 | 33900 | 33900 | 33900 | 33900 | 0 |
| 248 | 20230818 | 153300 | 9086843300 | 33900 | 33900 | 33900 | 33900 | 0 |
| 249 | 20230818 | 153200 | 9086843300 | 33900 | 33900 | 33900 | 33900 | 0 |
| 250 | 20230818 | 153100 | 9086843300 | 33900 | 33900 | 33900 | 33900 | 0 |
| 251 | 20230818 | 153000 | 9086843300 | 33900 | 33900 | 33900 | 33900 | 10026 |
| 252 | 20230818 | 152900 | 8746961900 | 33850 | 33850 | 33850 | 33850 | 0 |
| 253 | 20230818 | 152800 | 8746961900 | 33850 | 33850 | 33850 | 33850 | 0 |
| 254 | 20230818 | 152700 | 8746961900 | 33850 | 33850 | 33850 | 33850 | 0 |
| 255 | 20230818 | 152600 | 8746961900 | 33850 | 33850 | 33850 | 33850 | 0 |
| 256 | 20230818 | 152500 | 8746961900 | 33850 | 33850 | 33850 | 33850 | 0 |
| 257 | 20230818 | 152400 | 8746961900 | 33850 | 33850 | 33850 | 33850 | 0 |
| 258 | 20230818 | 152300 | 8746961900 | 33850 | 33850 | 33850 | 33850 | 0 |
| 259 | 20230818 | 152200 | 8746961900 | 33850 | 33850 | 33850 | 33850 | 0 |
| 260 | 20230818 | 152100 | 8746961900 | 33850 | 33850 | 33850 | 33850 | 0 |
| 261 | 20230818 | 152000 | 8746961900 | 33850 | 33850 | 33850 | 33850 | 0 |
| 262 | 20230818 | 151900 | 8746961900 | 33850 | 33800 | 33850 | 33800 | 1917 |
| 263 | 20230818 | 151800 | 8682091000 | 33800 | 33800 | 33850 | 33750 | 1804 |
| 264 | 20230818 | 151700 | 8621106700 | 33850 | 33800 | 33850 | 33750 | 2545 |
| 265 | 20230818 | 151600 | 8535082400 | 33750 | 33700 | 33800 | 33700 | 782 |
| 266 | 20230818 | 151500 | 8508689200 | 33700 | 33750 | 33750 | 33700 | 306 |
| 267 | 20230818 | 151400 | 8498372900 | 33700 | 33700 | 33750 | 33700 | 229 |
| 268 | 20230818 | 151300 | 8490655500 | 33700 | 33700 | 33750 | 33700 | 389 |
| 269 | 20230818 | 151200 | 8477530250 | 33700 | 33700 | 33750 | 33700 | 765 |
| 270 | 20230818 | 151100 | 8451714650 | 33700 | 33700 | 33750 | 33700 | 518 |
| 271 | 20230818 | 151000 | 8434241900 | 33700 | 33700 | 33750 | 33700 | 1658 |
| 272 | 20230818 | 150900 | 8378336200 | 33700 | 33700 | 33700 | 33700 | 13 |
| 273 | 20230818 | 150800 | 8377898100 | 33750 | 33700 | 33750 | 33700 | 627 |
| 274 | 20230818 | 150700 | 8356737250 | 33750 | 33750 | 33800 | 33700 | 1633 |
| 275 | 20230818 | 150600 | 8301615450 | 33700 | 33750 | 33750 | 33700 | 1607 |
| 276 | 20230818 | 150500 | 8247379650 | 33750 | 33750 | 33800 | 33750 | 907 |
| 277 | 20230818 | 150400 | 8216765800 | 33750 | 33750 | 33800 | 33750 | 76 |
| 278 | 20230818 | 150300 | 8214200750 | 33750 | 33800 | 33800 | 33750 | 180 |
| 279 | 20230818 | 150200 | 8208117100 | 33750 | 33700 | 33800 | 33700 | 727 |
| 280 | 20230818 | 150100 | 8183574800 | 33700 | 33700 | 33800 | 33700 | 718 |
| 281 | 20230818 | 150000 | 8159367350 | 33700 | 33800 | 33800 | 33700 | 460 |
| 282 | 20230818 | 145900 | 8143835550 | 33800 | 33750 | 33800 | 33750 | 894 |
| 283 | 20230818 | 145800 | 8113635950 | 33750 | 33750 | 33800 | 33750 | 586 |
| 284 | 20230818 | 145700 | 8093855200 | 33750 | 33750 | 33750 | 33650 | 1554 |
| 285 | 20230818 | 145600 | 8041483000 | 33750 | 33700 | 33750 | 33700 | 233 |
| 286 | 20230818 | 145500 | 8033628750 | 33700 | 33700 | 33750 | 33700 | 119 |
| 287 | 20230818 | 145400 | 8029615800 | 33750 | 33650 | 33750 | 33650 | 967 |
| 288 | 20230818 | 145300 | 7997022800 | 33700 | 33600 | 33750 | 33600 | 1640 |
| 289 | 20230818 | 145200 | 7941804450 | 33650 | 33600 | 33650 | 33600 | 33 |
| 290 | 20230818 | 145100 | 7940694250 | 33600 | 33650 | 33650 | 33600 | 190 |
| 291 | 20230818 | 145000 | 7934300850 | 33650 | 33600 | 33650 | 33600 | 273 |
| 292 | 20230818 | 144900 | 7925121300 | 33650 | 33600 | 33700 | 33600 | 347 |
| 293 | 20230818 | 144800 | 7913446250 | 33650 | 33700 | 33700 | 33650 | 74 |
| 294 | 20230818 | 144700 | 7910954800 | 33700 | 33650 | 33700 | 33650 | 146 |
| 295 | 20230818 | 144600 | 7906039600 | 33650 | 33650 | 33700 | 33600 | 359 |
| 296 | 20230818 | 144500 | 7893964250 | 33650 | 33700 | 33700 | 33650 | 222 |
| 297 | 20230818 | 144400 | 7886492650 | 33700 | 33600 | 33700 | 33600 | 585 |
| 298 | 20230818 | 144300 | 7866804550 | 33600 | 33700 | 33700 | 33600 | 222 |
| 299 | 20230818 | 144200 | 7859331150 | 33700 | 33700 | 33700 | 33650 | 12 |
| 300 | 20230818 | 144100 | 7858926800 | 33700 | 33700 | 33700 | 33600 | 86 |
| 301 | 20230818 | 144000 | 7856032700 | 33700 | 33700 | 33700 | 33650 | 503 |
| 302 | 20230818 | 143900 | 7839103300 | 33650 | 33700 | 33700 | 33650 | 42 |
| 303 | 20230818 | 143800 | 7837688200 | 33650 | 33700 | 33700 | 33650 | 63 |
| 304 | 20230818 | 143700 | 7835565550 | 33700 | 33700 | 33700 | 33650 | 93 |
| 305 | 20230818 | 143600 | 7832431700 | 33700 | 33650 | 33750 | 33650 | 1022 |
| 306 | 20230818 | 143500 | 7798014200 | 33600 | 33650 | 33650 | 33600 | 113 |
| 307 | 20230818 | 143400 | 7794213900 | 33650 | 33600 | 33650 | 33600 | 51 |
| 308 | 20230818 | 143300 | 7792497800 | 33650 | 33550 | 33650 | 33550 | 422 |
| 309 | 20230818 | 143200 | 7778322450 | 33550 | 33550 | 33550 | 33500 | 55 |
| 310 | 20230818 | 143100 | 7776477250 | 33500 | 33550 | 33600 | 33500 | 652 |
| 311 | 20230818 | 143000 | 7754601850 | 33600 | 33550 | 33600 | 33550 | 28 |
| 312 | 20230818 | 142900 | 7753661300 | 33550 | 33550 | 33600 | 33550 | 253 |
| 313 | 20230818 | 142800 | 7745168200 | 33600 | 33550 | 33600 | 33550 | 124 |
| 314 | 20230818 | 142700 | 7741007050 | 33600 | 33650 | 33650 | 33550 | 995 |
| 315 | 20230818 | 142600 | 7707572350 | 33650 | 33600 | 33650 | 33550 | 548 |
| 316 | 20230818 | 142500 | 7689154150 | 33600 | 33600 | 33600 | 33550 | 303 |
| 317 | 20230818 | 142400 | 7678974050 | 33550 | 33600 | 33600 | 33550 | 17 |
| 318 | 20230818 | 142300 | 7678402950 | 33600 | 33600 | 33600 | 33550 | 60 |
| 319 | 20230818 | 142200 | 7676387250 | 33600 | 33550 | 33600 | 33550 | 631 |
| 320 | 20230818 | 142100 | 7655214000 | 33600 | 33550 | 33600 | 33500 | 298 |
| 321 | 20230818 | 142000 | 7645216450 | 33500 | 33550 | 33600 | 33500 | 506 |
| 322 | 20230818 | 141900 | 7628233550 | 33550 | 33550 | 33600 | 33550 | 178 |
| 323 | 20230818 | 141800 | 7622260550 | 33550 | 33600 | 33600 | 33550 | 423 |
| 324 | 20230818 | 141700 | 7608066250 | 33550 | 33600 | 33600 | 33550 | 405 |
| 325 | 20230818 | 141600 | 7594469100 | 33600 | 33550 | 33600 | 33500 | 203 |
| 326 | 20230818 | 141500 | 7587657850 | 33550 | 33550 | 33600 | 33500 | 357 |
| 327 | 20230818 | 141400 | 7575679850 | 33600 | 33600 | 33600 | 33550 | 23 |
| 328 | 20230818 | 141300 | 7574907300 | 33600 | 33450 | 33600 | 33450 | 466 |
| 329 | 20230818 | 141200 | 7559289750 | 33500 | 33550 | 33550 | 33450 | 5552 |
| 330 | 20230818 | 141100 | 7373230550 | 33550 | 33550 | 33600 | 33550 | 64 |
| 331 | 20230818 | 141000 | 7371081000 | 33600 | 33650 | 33650 | 33550 | 1184 |
| 332 | 20230818 | 140900 | 7331317200 | 33600 | 33600 | 33650 | 33600 | 378 |
| 333 | 20230818 | 140800 | 7318615900 | 33600 | 33600 | 33650 | 33600 | 171 |
| 334 | 20230818 | 140700 | 7312869450 | 33650 | 33650 | 33650 | 33600 | 54 |
| 335 | 20230818 | 140600 | 7311053950 | 33650 | 33650 | 33650 | 33600 | 1476 |
| 336 | 20230818 | 140500 | 7261454050 | 33650 | 33650 | 33650 | 33600 | 608 |
| 337 | 20230818 | 140400 | 7240994900 | 33700 | 33700 | 33700 | 33650 | 266 |
| 338 | 20230818 | 140300 | 7232042750 | 33700 | 33700 | 33700 | 33650 | 132 |
| 339 | 20230818 | 140200 | 7227594700 | 33700 | 33700 | 33700 | 33650 | 59 |
| 340 | 20230818 | 140100 | 7225607200 | 33700 | 33750 | 33750 | 33700 | 116 |
| 341 | 20230818 | 140000 | 7221695900 | 33700 | 33650 | 33700 | 33600 | 346 |
| 342 | 20230818 | 135900 | 7210042250 | 33600 | 33650 | 33650 | 33600 | 203 |
| 343 | 20230818 | 135800 | 7203213400 | 33700 | 33700 | 33700 | 33650 | 84 |
| 344 | 20230818 | 135700 | 7200382650 | 33700 | 33650 | 33700 | 33650 | 404 |
| 345 | 20230818 | 135600 | 7186787200 | 33650 | 33650 | 33700 | 33650 | 46 |
| 346 | 20230818 | 135500 | 7185238250 | 33700 | 33750 | 33750 | 33650 | 36 |
| 347 | 20230818 | 135400 | 7184025350 | 33750 | 33700 | 33750 | 33650 | 1161 |
| 348 | 20230818 | 135300 | 7144906400 | 33650 | 33750 | 33750 | 33650 | 1113 |
| 349 | 20230818 | 135200 | 7107399450 | 33750 | 33700 | 33750 | 33700 | 213 |
| 350 | 20230818 | 135100 | 7100217150 | 33750 | 33750 | 33800 | 33700 | 938 |
| 351 | 20230818 | 135000 | 7068559100 | 33750 | 33900 | 33900 | 33750 | 826 |
| 352 | 20230818 | 134900 | 7040624700 | 33800 | 33800 | 33900 | 33800 | 825 |
| 353 | 20230818 | 134800 | 7012728150 | 33900 | 33900 | 33900 | 33850 | 337 |
| 354 | 20230818 | 134700 | 7001317300 | 33900 | 33850 | 33900 | 33800 | 290 |
| 355 | 20230818 | 134600 | 6991500500 | 33850 | 33850 | 33850 | 33800 | 362 |
| 356 | 20230818 | 134500 | 6979247500 | 33850 | 33850 | 33850 | 33800 | 204 |
| 357 | 20230818 | 134400 | 6972342250 | 33800 | 33850 | 33850 | 33800 | 168 |
| 358 | 20230818 | 134300 | 6966660750 | 33800 | 33850 | 33850 | 33800 | 88 |
| 359 | 20230818 | 134200 | 6963684550 | 33850 | 33800 | 33900 | 33800 | 538 |
| 360 | 20230818 | 134100 | 6945473600 | 33850 | 33900 | 33900 | 33800 | 392 |
| 361 | 20230818 | 134000 | 6932221550 | 33900 | 33800 | 33900 | 33750 | 534 |
| 362 | 20230818 | 133900 | 6914161400 | 33800 | 33750 | 33800 | 33700 | 1604 |
| 363 | 20230818 | 133800 | 6859993800 | 33700 | 33700 | 33750 | 33700 | 418 |
| 364 | 20230818 | 133700 | 6845906750 | 33700 | 33700 | 33700 | 33650 | 210 |
| 365 | 20230818 | 133600 | 6838833900 | 33700 | 33900 | 33900 | 33650 | 3921 |
| 366 | 20230818 | 133500 | 6706380050 | 33850 | 33900 | 33950 | 33850 | 794 |
| 367 | 20230818 | 133400 | 6679478300 | 33900 | 33950 | 33950 | 33900 | 566 |
| 368 | 20230818 | 133300 | 6660287600 | 33900 | 33950 | 33950 | 33900 | 243 |
| 369 | 20230818 | 133200 | 6652046100 | 33950 | 33950 | 33950 | 33900 | 248 |
| 370 | 20230818 | 133100 | 6643633950 | 33950 | 33950 | 33950 | 33950 | 179 |
| 371 | 20230818 | 133000 | 6637556900 | 33950 | 33900 | 33950 | 33900 | 169 |
| 372 | 20230818 | 132900 | 6631822300 | 33950 | 33950 | 33950 | 33900 | 126 |
| 373 | 20230818 | 132800 | 6627549800 | 33950 | 33900 | 33950 | 33900 | 245 |
| 374 | 20230818 | 132700 | 6619237100 | 33950 | 33950 | 33950 | 33900 | 95 |
| 375 | 20230818 | 132600 | 6616015200 | 33950 | 33900 | 33950 | 33900 | 337 |
| 376 | 20230818 | 132500 | 6604589500 | 33900 | 33850 | 33950 | 33850 | 498 |
| 377 | 20230818 | 132400 | 6587715150 | 33950 | 33950 | 33950 | 33900 | 577 |
| 378 | 20230818 | 132300 | 6568151050 | 33900 | 33950 | 33950 | 33900 | 1102 |
| 379 | 20230818 | 132200 | 6530779250 | 33900 | 33900 | 33950 | 33900 | 74 |
| 380 | 20230818 | 132100 | 6528267550 | 33950 | 33900 | 33950 | 33900 | 81 |
| 381 | 20230818 | 132000 | 6525519600 | 33950 | 33950 | 33950 | 33900 | 61 |
| 382 | 20230818 | 131900 | 6523448800 | 33950 | 33900 | 33950 | 33850 | 575 |
| 383 | 20230818 | 131800 | 6503953800 | 33900 | 33850 | 33900 | 33850 | 70 |
| 384 | 20230818 | 131700 | 6501581550 | 33900 | 33900 | 33900 | 33850 | 78 |
| 385 | 20230818 | 131600 | 6498937500 | 33850 | 33900 | 33900 | 33850 | 18 |
| 386 | 20230818 | 131500 | 6498327550 | 33850 | 33900 | 33900 | 33850 | 59 |
| 387 | 20230818 | 131400 | 6496328200 | 33850 | 33950 | 33950 | 33850 | 683 |
| 388 | 20230818 | 131300 | 6473191200 | 33900 | 33950 | 33950 | 33900 | 38 |
| 389 | 20230818 | 131200 | 6471902700 | 33950 | 33900 | 33950 | 33900 | 830 |
| 390 | 20230818 | 131100 | 6443764550 | 33900 | 33950 | 33950 | 33900 | 371 |
| 391 | 20230818 | 131000 | 6431172050 | 33950 | 33900 | 33950 | 33900 | 79 |
| 392 | 20230818 | 130900 | 6428490750 | 33950 | 33900 | 33950 | 33900 | 1179 |
| 393 | 20230818 | 130800 | 6388517600 | 33950 | 33950 | 33950 | 33850 | 2105 |
| 394 | 20230818 | 130700 | 6317155950 | 33900 | 33900 | 33950 | 33850 | 202 |
| 395 | 20230818 | 130600 | 6310305800 | 33900 | 33900 | 33950 | 33850 | 2316 |
| 396 | 20230818 | 130500 | 6231790600 | 33900 | 33950 | 33950 | 33900 | 159 |
| 397 | 20230818 | 130400 | 6226398400 | 33950 | 33950 | 33950 | 33900 | 24 |
| 398 | 20230818 | 130300 | 6225583750 | 33950 | 33900 | 33950 | 33900 | 97 |
| 399 | 20230818 | 130200 | 6222294450 | 33900 | 33950 | 33950 | 33900 | 92 |
| 400 | 20230818 | 130100 | 6219174650 | 33950 | 34000 | 34000 | 33900 | 647 |
| 401 | 20230818 | 130000 | 6197209250 | 34000 | 33900 | 34000 | 33900 | 256 |
| 402 | 20230818 | 125900 | 6188516550 | 33900 | 33850 | 33950 | 33850 | 328 |
| 403 | 20230818 | 125800 | 6177393150 | 33850 | 33900 | 33900 | 33850 | 4 |
| 404 | 20230818 | 125700 | 6177257700 | 33850 | 33850 | 33900 | 33850 | 220 |
| 405 | 20230818 | 125600 | 6169808200 | 33850 | 33900 | 33900 | 33800 | 975 |
| 406 | 20230818 | 125500 | 6136766950 | 33900 | 33950 | 33950 | 33900 | 149 |
| 407 | 20230818 | 125400 | 6131710650 | 33950 | 33950 | 33950 | 33950 | 770 |
| 408 | 20230818 | 125300 | 6105569150 | 33900 | 33850 | 33950 | 33850 | 280 |
| 409 | 20230818 | 125200 | 6096067950 | 33900 | 33800 | 33900 | 33800 | 699 |
| 410 | 20230818 | 125100 | 6072398100 | 33800 | 33800 | 33850 | 33800 | 176 |
| 411 | 20230818 | 125000 | 6066443750 | 33800 | 33850 | 33850 | 33800 | 177 |
| 412 | 20230818 | 124900 | 6060453750 | 33800 | 33850 | 33850 | 33800 | 116 |
| 413 | 20230818 | 124800 | 6056529950 | 33850 | 33850 | 33850 | 33800 | 619 |
| 414 | 20230818 | 124700 | 6035577200 | 33850 | 33900 | 33900 | 33850 | 139 |
| 415 | 20230818 | 124600 | 6030870000 | 33900 | 33850 | 33900 | 33850 | 133 |
| 416 | 20230818 | 124500 | 6026366700 | 33900 | 33900 | 33900 | 33850 | 1307 |
| 417 | 20230818 | 124400 | 5982065100 | 33900 | 33950 | 33950 | 33900 | 17 |
| 418 | 20230818 | 124300 | 5981488100 | 33950 | 33950 | 33950 | 33900 | 1206 |
| 419 | 20230818 | 124200 | 5940545150 | 33950 | 33850 | 34000 | 33800 | 5609 |
| 420 | 20230818 | 124100 | 5750458300 | 33850 | 33750 | 33850 | 33750 | 715 |
| 421 | 20230818 | 124000 | 5726288750 | 33750 | 33800 | 33800 | 33650 | 3228 |
| 422 | 20230818 | 123900 | 5617464100 | 33800 | 33800 | 33800 | 33750 | 365 |
| 423 | 20230818 | 123800 | 5605134900 | 33800 | 33750 | 33800 | 33750 | 136 |
| 424 | 20230818 | 123700 | 5600538850 | 33750 | 33750 | 33800 | 33750 | 145 |
| 425 | 20230818 | 123600 | 5595643500 | 33800 | 33750 | 33800 | 33750 | 55 |
| 426 | 20230818 | 123500 | 5593784950 | 33750 | 33750 | 33800 | 33750 | 73 |
| 427 | 20230818 | 123400 | 5591318450 | 33750 | 33750 | 33750 | 33750 | 129 |
| 428 | 20230818 | 123300 | 5586964700 | 33800 | 33800 | 33800 | 33750 | 262 |
| 429 | 20230818 | 123200 | 5578120150 | 33750 | 33750 | 33800 | 33750 | 76 |
| 430 | 20230818 | 123100 | 5575553900 | 33750 | 33750 | 33750 | 33700 | 184 |
| 431 | 20230818 | 123000 | 5569343950 | 33750 | 33750 | 33750 | 33700 | 513 |
| 432 | 20230818 | 122900 | 5552030600 | 33700 | 33700 | 33700 | 33700 | 2 |
| 433 | 20230818 | 122800 | 5551963200 | 33750 | 33650 | 33750 | 33650 | 1441 |
| 434 | 20230818 | 122700 | 5503402100 | 33650 | 33650 | 33700 | 33650 | 846 |
| 435 | 20230818 | 122600 | 5474934050 | 33700 | 33650 | 33700 | 33650 | 76 |
| 436 | 20230818 | 122500 | 5472374500 | 33650 | 33650 | 33650 | 33650 | 5 |
| 437 | 20230818 | 122400 | 5472206250 | 33700 | 33650 | 33700 | 33650 | 64 |
| 438 | 20230818 | 122300 | 5470049600 | 33650 | 33700 | 33750 | 33650 | 880 |
| 439 | 20230818 | 122200 | 5440426700 | 33700 | 33700 | 33700 | 33700 | 535 |
| 440 | 20230818 | 122100 | 5422397200 | 33700 | 33700 | 33700 | 33650 | 107 |
| 441 | 20230818 | 122000 | 5418791350 | 33650 | 33700 | 33700 | 33650 | 54 |
| 442 | 20230818 | 121900 | 5416971700 | 33650 | 33700 | 33700 | 33650 | 1500 |
| 443 | 20230818 | 121800 | 5366427450 | 33700 | 33700 | 33700 | 33700 | 197 |
| 444 | 20230818 | 121700 | 5359788550 | 33700 | 33700 | 33750 | 33650 | 994 |
| 445 | 20230818 | 121600 | 5326305500 | 33700 | 33700 | 33700 | 33650 | 211 |
| 446 | 20230818 | 121500 | 5319200800 | 33650 | 33650 | 33700 | 33650 | 375 |
| 447 | 20230818 | 121400 | 5306563850 | 33650 | 33700 | 33700 | 33650 | 189 |
| 448 | 20230818 | 121300 | 5300195050 | 33650 | 33650 | 33650 | 33650 | 23 |
| 449 | 20230818 | 121200 | 5299421100 | 33650 | 33650 | 33650 | 33650 | 38 |
| 450 | 20230818 | 121100 | 5298142400 | 33600 | 33600 | 33650 | 33550 | 633 |
| 451 | 20230818 | 121000 | 5276869050 | 33600 | 33600 | 33600 | 33550 | 452 |
| 452 | 20230818 | 120900 | 5261682000 | 33600 | 33600 | 33600 | 33600 | 6 |
| 453 | 20230818 | 120800 | 5261480400 | 33600 | 33700 | 33700 | 33600 | 311 |
| 454 | 20230818 | 120700 | 5251018200 | 33700 | 33800 | 33800 | 33700 | 808 |
| 455 | 20230818 | 120600 | 5223745600 | 33850 | 33850 | 33850 | 33850 | 0 |
| 456 | 20230818 | 120500 | 5223745600 | 33850 | 33750 | 33850 | 33750 | 515 |
| 457 | 20230818 | 120400 | 5206338150 | 33800 | 33800 | 33800 | 33750 | 292 |
| 458 | 20230818 | 120300 | 5196469150 | 33800 | 33800 | 33850 | 33700 | 2850 |
| 459 | 20230818 | 120200 | 5100164600 | 33850 | 33800 | 33850 | 33800 | 110 |
| 460 | 20230818 | 120100 | 5096443450 | 33800 | 33750 | 33800 | 33750 | 212 |
| 461 | 20230818 | 120000 | 5089284400 | 33700 | 33700 | 33750 | 33700 | 103 |
| 462 | 20230818 | 115900 | 5085808400 | 33750 | 33700 | 33750 | 33700 | 95 |
| 463 | 20230818 | 115800 | 5082603250 | 33700 | 33750 | 33800 | 33700 | 1200 |
| 464 | 20230818 | 115700 | 5042073250 | 33800 | 33750 | 33800 | 33750 | 430 |
| 465 | 20230818 | 115600 | 5027558750 | 33750 | 33700 | 33800 | 33650 | 1349 |
| 466 | 20230818 | 115500 | 4982082550 | 33700 | 33500 | 33700 | 33500 | 1247 |
| 467 | 20230818 | 115400 | 4940205700 | 33550 | 33550 | 33550 | 33500 | 320 |
| 468 | 20230818 | 115300 | 4929469750 | 33500 | 33550 | 33550 | 33500 | 1147 |
| 469 | 20230818 | 115200 | 4890988000 | 33500 | 33550 | 33550 | 33500 | 25 |
| 470 | 20230818 | 115100 | 4890149800 | 33550 | 33550 | 33600 | 33550 | 1757 |
| 471 | 20230818 | 115000 | 4831195650 | 33550 | 33550 | 33550 | 33500 | 115 |
| 472 | 20230818 | 114900 | 4827338150 | 33500 | 33550 | 33550 | 33500 | 231 |
| 473 | 20230818 | 114800 | 4819593300 | 33550 | 33500 | 33550 | 33500 | 182 |
| 474 | 20230818 | 114700 | 4813495900 | 33550 | 33500 | 33600 | 33500 | 371 |
| 475 | 20230818 | 114600 | 4801046000 | 33550 | 33500 | 33550 | 33450 | 565 |
| 476 | 20230818 | 114500 | 4782112850 | 33500 | 33500 | 33500 | 33450 | 92 |
| 477 | 20230818 | 114400 | 4779031550 | 33450 | 33450 | 33450 | 33400 | 139 |
| 478 | 20230818 | 114300 | 4774383250 | 33450 | 33350 | 33450 | 33350 | 49 |
| 479 | 20230818 | 114200 | 4772745450 | 33400 | 33400 | 33400 | 33400 | 39 |
| 480 | 20230818 | 114100 | 4771442850 | 33400 | 33400 | 33400 | 33350 | 191 |
| 481 | 20230818 | 114000 | 4765063600 | 33350 | 33400 | 33400 | 33350 | 408 |
| 482 | 20230818 | 113900 | 4751436950 | 33400 | 33400 | 33450 | 33400 | 31 |
| 483 | 20230818 | 113800 | 4750400800 | 33400 | 33350 | 33400 | 33350 | 161 |
| 484 | 20230818 | 113700 | 4745023500 | 33400 | 33400 | 33400 | 33350 | 2106 |
| 485 | 20230818 | 113600 | 4674687700 | 33400 | 33450 | 33450 | 33400 | 1053 |
| 486 | 20230818 | 113500 | 4639465350 | 33450 | 33500 | 33500 | 33450 | 97 |
| 487 | 20230818 | 113400 | 4636216000 | 33500 | 33500 | 33500 | 33450 | 174 |
| 488 | 20230818 | 113300 | 4630390500 | 33500 | 33500 | 33500 | 33500 | 150 |
| 489 | 20230818 | 113200 | 4625365500 | 33500 | 33500 | 33500 | 33450 | 36 |
| 490 | 20230818 | 113100 | 4624160450 | 33500 | 33550 | 33550 | 33500 | 530 |
| 491 | 20230818 | 113000 | 4606396950 | 33500 | 33550 | 33550 | 33500 | 109 |
| 492 | 20230818 | 112900 | 4602745400 | 33500 | 33550 | 33550 | 33500 | 131 |
| 493 | 20230818 | 112800 | 4598350400 | 33600 | 33500 | 33600 | 33500 | 739 |
| 494 | 20230818 | 112700 | 4573586550 | 33500 | 33500 | 33500 | 33500 | 5 |
| 495 | 20230818 | 112600 | 4573419050 | 33450 | 33500 | 33500 | 33450 | 83 |
| 496 | 20230818 | 112500 | 4570639700 | 33500 | 33500 | 33500 | 33450 | 373 |
| 497 | 20230818 | 112400 | 4558149250 | 33500 | 33500 | 33550 | 33500 | 797 |
| 498 | 20230818 | 112300 | 4531449700 | 33550 | 33550 | 33650 | 33500 | 443 |
| 499 | 20230818 | 112200 | 4516589900 | 33550 | 33500 | 33550 | 33450 | 169 |
| 500 | 20230818 | 112100 | 4510927650 | 33500 | 33500 | 33550 | 33500 | 319 |
| 501 | 20230818 | 112000 | 4500241050 | 33450 | 33450 | 33450 | 33400 | 311 |
| 502 | 20230818 | 111900 | 4489838150 | 33450 | 33500 | 33500 | 33450 | 185 |
| 503 | 20230818 | 111800 | 4483648050 | 33500 | 33500 | 33500 | 33500 | 213 |
| 504 | 20230818 | 111700 | 4476512550 | 33500 | 33550 | 33550 | 33500 | 399 |
| 505 | 20230818 | 111600 | 4463145250 | 33500 | 33600 | 33650 | 33500 | 536 |
| 506 | 20230818 | 111500 | 4445149050 | 33600 | 33550 | 33600 | 33550 | 189 |
| 507 | 20230818 | 111400 | 4438800700 | 33550 | 33550 | 33600 | 33550 | 179 |
| 508 | 20230818 | 111300 | 4432795150 | 33550 | 33700 | 33700 | 33550 | 601 |
| 509 | 20230818 | 111200 | 4412586000 | 33700 | 33850 | 33900 | 33700 | 1403 |
| 510 | 20230818 | 111100 | 4365219800 | 33900 | 33750 | 33950 | 33750 | 1980 |
| 511 | 20230818 | 111000 | 4298156000 | 33750 | 33750 | 33800 | 33700 | 136 |
| 512 | 20230818 | 110900 | 4293566000 | 33800 | 33750 | 33800 | 33750 | 124 |
| 513 | 20230818 | 110800 | 4289380950 | 33750 | 33750 | 33800 | 33700 | 853 |
| 514 | 20230818 | 110700 | 4260591100 | 33750 | 33750 | 33750 | 33750 | 148 |
| 515 | 20230818 | 110600 | 4255596100 | 33750 | 33750 | 33800 | 33750 | 258 |
| 516 | 20230818 | 110500 | 4246887200 | 33750 | 33800 | 33800 | 33750 | 205 |
| 517 | 20230818 | 110400 | 4239962200 | 33800 | 33750 | 33800 | 33750 | 287 |
| 518 | 20230818 | 110300 | 4230275900 | 33750 | 33750 | 33750 | 33700 | 197 |
| 519 | 20230818 | 110200 | 4223628650 | 33750 | 33800 | 33800 | 33700 | 102 |
| 520 | 20230818 | 110100 | 4220187450 | 33800 | 33750 | 33800 | 33750 | 397 |
| 521 | 20230818 | 110000 | 4206788550 | 33800 | 33800 | 33800 | 33750 | 450 |
| 522 | 20230818 | 105900 | 4191593900 | 33850 | 33750 | 33900 | 33750 | 305 |
| 523 | 20230818 | 105800 | 4181280250 | 33750 | 33900 | 33900 | 33750 | 794 |
| 524 | 20230818 | 105700 | 4154408300 | 33900 | 33850 | 33900 | 33850 | 120 |
| 525 | 20230818 | 105600 | 4150343150 | 33850 | 33850 | 33900 | 33800 | 331 |
| 526 | 20230818 | 105500 | 4139137050 | 33900 | 33900 | 33900 | 33850 | 1316 |
| 527 | 20230818 | 105400 | 4094529800 | 33900 | 33950 | 33950 | 33900 | 40 |
| 528 | 20230818 | 105300 | 4093172250 | 33900 | 33800 | 33950 | 33800 | 972 |
| 529 | 20230818 | 105200 | 4060267350 | 33800 | 33750 | 33800 | 33750 | 146 |
| 530 | 20230818 | 105100 | 4055337400 | 33800 | 33750 | 33800 | 33750 | 40 |
| 531 | 20230818 | 105000 | 4053986250 | 33750 | 33800 | 33800 | 33750 | 511 |
| 532 | 20230818 | 104900 | 4036718200 | 33800 | 33700 | 33850 | 33700 | 1171 |
| 533 | 20230818 | 104800 | 3997180700 | 33600 | 33650 | 33700 | 33600 | 612 |
| 534 | 20230818 | 104700 | 3976600550 | 33650 | 33700 | 33700 | 33650 | 188 |
| 535 | 20230818 | 104600 | 3970271650 | 33650 | 33650 | 33700 | 33650 | 196 |
| 536 | 20230818 | 104500 | 3963676150 | 33700 | 33650 | 33700 | 33550 | 742 |
| 537 | 20230818 | 104400 | 3938734700 | 33700 | 33650 | 33700 | 33600 | 155 |
| 538 | 20230818 | 104300 | 3933517150 | 33700 | 33650 | 33700 | 33600 | 1097 |
| 539 | 20230818 | 104200 | 3896596700 | 33600 | 33650 | 33650 | 33600 | 43 |
| 540 | 20230818 | 104100 | 3895150500 | 33650 | 33600 | 33650 | 33600 | 5 |
| 541 | 20230818 | 104000 | 3894982450 | 33650 | 33650 | 33700 | 33650 | 343 |
| 542 | 20230818 | 103900 | 3883436300 | 33650 | 33650 | 33700 | 33650 | 106 |
| 543 | 20230818 | 103800 | 3879869300 | 33650 | 33650 | 33650 | 33650 | 118 |
| 544 | 20230818 | 103700 | 3875898600 | 33650 | 33700 | 33750 | 33650 | 800 |
| 545 | 20230818 | 103600 | 3848940600 | 33700 | 33700 | 33750 | 33700 | 145 |
| 546 | 20230818 | 103500 | 3844051050 | 33700 | 33700 | 33750 | 33700 | 86 |
| 547 | 20230818 | 103400 | 3841151550 | 33750 | 33750 | 33750 | 33700 | 541 |
| 548 | 20230818 | 103300 | 3822903650 | 33750 | 33800 | 33850 | 33750 | 386 |
| 549 | 20230818 | 103200 | 3809853600 | 33800 | 33800 | 33850 | 33700 | 894 |
| 550 | 20230818 | 103100 | 3779676550 | 33800 | 33950 | 33950 | 33800 | 385 |
| 551 | 20230818 | 103000 | 3766641450 | 33950 | 33900 | 33950 | 33900 | 143 |
| 552 | 20230818 | 102900 | 3761788650 | 33900 | 33900 | 33950 | 33850 | 966 |
| 553 | 20230818 | 102800 | 3729029800 | 33850 | 33850 | 33900 | 33850 | 722 |
| 554 | 20230818 | 102700 | 3704559400 | 33850 | 33800 | 33850 | 33750 | 214 |
| 555 | 20230818 | 102600 | 3697328350 | 33800 | 33850 | 33850 | 33700 | 788 |
| 556 | 20230818 | 102500 | 3670705100 | 33900 | 33750 | 33900 | 33750 | 1503 |
| 557 | 20230818 | 102400 | 3619874000 | 33800 | 33600 | 33800 | 33600 | 584 |
| 558 | 20230818 | 102300 | 3600205900 | 33600 | 33700 | 33700 | 33600 | 452 |
| 559 | 20230818 | 102200 | 3584990250 | 33700 | 33800 | 33850 | 33700 | 752 |
| 560 | 20230818 | 102100 | 3559592550 | 33800 | 33950 | 34000 | 33800 | 579 |
| 561 | 20230818 | 102000 | 3539960750 | 33950 | 33800 | 33950 | 33800 | 917 |
| 562 | 20230818 | 101900 | 3508910350 | 33800 | 33850 | 33900 | 33750 | 523 |
| 563 | 20230818 | 101800 | 3491230900 | 33850 | 34000 | 34000 | 33850 | 814 |
| 564 | 20230818 | 101700 | 3463620100 | 34000 | 33850 | 34000 | 33850 | 853 |
| 565 | 20230818 | 101600 | 3434697350 | 33800 | 33850 | 33850 | 33800 | 195 |
| 566 | 20230818 | 101500 | 3428103100 | 33800 | 33850 | 33900 | 33800 | 507 |
| 567 | 20230818 | 101400 | 3410946550 | 33850 | 33950 | 34000 | 33850 | 1968 |
| 568 | 20230818 | 101300 | 3344248250 | 34000 | 34000 | 34050 | 33950 | 2334 |
| 569 | 20230818 | 101200 | 3264893450 | 34000 | 33950 | 34000 | 33950 | 677 |
| 570 | 20230818 | 101100 | 3241887350 | 33950 | 33950 | 34000 | 33900 | 1254 |
| 571 | 20230818 | 101000 | 3199309800 | 33950 | 33900 | 33950 | 33850 | 883 |
| 572 | 20230818 | 100900 | 3169367150 | 33900 | 33900 | 33900 | 33850 | 135 |
| 573 | 20230818 | 100800 | 3164790850 | 33900 | 33900 | 33900 | 33800 | 790 |
| 574 | 20230818 | 100700 | 3138033900 | 33900 | 33750 | 33900 | 33750 | 898 |
| 575 | 20230818 | 100600 | 3107667600 | 33750 | 33700 | 33800 | 33700 | 1123 |
| 576 | 20230818 | 100500 | 3069784300 | 33650 | 33600 | 33700 | 33550 | 1339 |
| 577 | 20230818 | 100400 | 3024789400 | 33600 | 33600 | 33650 | 33600 | 403 |
| 578 | 20230818 | 100300 | 3011246700 | 33600 | 33650 | 33650 | 33600 | 601 |
| 579 | 20230818 | 100200 | 2991034700 | 33650 | 33700 | 33750 | 33600 | 2452 |
| 580 | 20230818 | 100100 | 2908481900 | 33700 | 33750 | 33750 | 33700 | 118 |
| 581 | 20230818 | 100000 | 2904502850 | 33750 | 33700 | 33750 | 33650 | 592 |
| 582 | 20230818 | 095900 | 2884537250 | 33700 | 33750 | 33750 | 33700 | 1104 |
| 583 | 20230818 | 095800 | 2847321850 | 33750 | 33700 | 33750 | 33700 | 1045 |
| 584 | 20230818 | 095700 | 2812094850 | 33700 | 33900 | 33900 | 33700 | 1545 |
| 585 | 20230818 | 095600 | 2759874300 | 33900 | 33950 | 34000 | 33900 | 847 |
| 586 | 20230818 | 095500 | 2731131650 | 33950 | 33850 | 34000 | 33850 | 3130 |
| 587 | 20230818 | 095400 | 2624890600 | 33800 | 33850 | 33850 | 33800 | 1362 |
| 588 | 20230818 | 095300 | 2578809150 | 33850 | 33700 | 33900 | 33700 | 4728 |
| 589 | 20230818 | 095200 | 2419092500 | 33650 | 33650 | 33700 | 33650 | 725 |
| 590 | 20230818 | 095100 | 2394664750 | 33650 | 33600 | 33650 | 33550 | 1642 |
| 591 | 20230818 | 095000 | 2339483200 | 33550 | 33500 | 33550 | 33500 | 1446 |
| 592 | 20230818 | 094900 | 2290978700 | 33500 | 33400 | 33500 | 33400 | 3588 |
| 593 | 20230818 | 094800 | 2170845900 | 33400 | 33450 | 33450 | 33400 | 330 |
| 594 | 20230818 | 094700 | 2159821700 | 33400 | 33400 | 33500 | 33400 | 2365 |
| 595 | 20230818 | 094600 | 2080733950 | 33400 | 33450 | 33450 | 33400 | 372 |
| 596 | 20230818 | 094500 | 2068304100 | 33400 | 33350 | 33450 | 33350 | 2397 |
| 597 | 20230818 | 094400 | 1988265550 | 33300 | 33350 | 33350 | 33300 | 191 |
| 598 | 20230818 | 094300 | 1981896300 | 33350 | 33350 | 33350 | 33300 | 545 |
| 599 | 20230818 | 094200 | 1963738550 | 33350 | 33250 | 33350 | 33250 | 2304 |
| 600 | 20230818 | 094100 | 1886949300 | 33250 | 33150 | 33300 | 33100 | 2276 |
| 601 | 20230818 | 094000 | 1811319400 | 33150 | 33200 | 33250 | 33150 | 4187 |
| 602 | 20230818 | 093900 | 1672314900 | 33250 | 33050 | 33250 | 33050 | 1736 |
| 603 | 20230818 | 093800 | 1614781850 | 33050 | 33100 | 33100 | 33050 | 169 |
| 604 | 20230818 | 093700 | 1609196200 | 33050 | 33050 | 33100 | 33050 | 153 |
| 605 | 20230818 | 093600 | 1604139450 | 33100 | 33050 | 33100 | 33050 | 90 |
| 606 | 20230818 | 093500 | 1601164600 | 33050 | 33050 | 33050 | 33000 | 31 |
| 607 | 20230818 | 093400 | 1600140450 | 33100 | 33050 | 33100 | 33050 | 258 |
| 608 | 20230818 | 093300 | 1591613000 | 33050 | 33050 | 33100 | 33000 | 757 |
| 609 | 20230818 | 093200 | 1566600850 | 33000 | 33200 | 33250 | 33000 | 2660 |
| 610 | 20230818 | 093100 | 1478465100 | 33250 | 33200 | 33250 | 33200 | 537 |
| 611 | 20230818 | 093000 | 1460619400 | 33200 | 33150 | 33250 | 33150 | 1477 |
| 612 | 20230818 | 092900 | 1411586800 | 33150 | 33250 | 33250 | 33150 | 207 |
| 613 | 20230818 | 092800 | 1404713100 | 33250 | 33250 | 33250 | 33200 | 261 |
| 614 | 20230818 | 092700 | 1396044000 | 33250 | 33350 | 33350 | 33200 | 765 |
| 615 | 20230818 | 092600 | 1370574800 | 33300 | 33350 | 33350 | 33250 | 1322 |
| 616 | 20230818 | 092500 | 1326551000 | 33350 | 33500 | 33500 | 33250 | 2489 |
| 617 | 20230818 | 092400 | 1243580350 | 33500 | 33450 | 33550 | 33400 | 2735 |
| 618 | 20230818 | 092300 | 1152013100 | 33450 | 33300 | 33450 | 33300 | 3130 |
| 619 | 20230818 | 092200 | 1047512450 | 33250 | 33200 | 33300 | 33200 | 951 |
| 620 | 20230818 | 092100 | 1015887000 | 33200 | 33200 | 33350 | 33200 | 1128 |
| 621 | 20230818 | 092000 | 978370500 | 33200 | 33150 | 33250 | 33100 | 2839 |
| 622 | 20230818 | 091900 | 884217400 | 33150 | 33100 | 33150 | 33050 | 1532 |
| 623 | 20230818 | 091800 | 833503600 | 33100 | 33100 | 33100 | 33000 | 491 |
| 624 | 20230818 | 091700 | 817258300 | 33150 | 33050 | 33250 | 33050 | 1620 |
| 625 | 20230818 | 091600 | 763533400 | 33050 | 33000 | 33050 | 32900 | 790 |
| 626 | 20230818 | 091500 | 737476350 | 33000 | 33050 | 33050 | 32950 | 199 |
| 627 | 20230818 | 091400 | 730910400 | 33050 | 32750 | 33100 | 32750 | 1342 |
| 628 | 20230818 | 091300 | 686645700 | 32800 | 32800 | 32900 | 32750 | 535 |
| 629 | 20230818 | 091200 | 669106650 | 32850 | 32800 | 32900 | 32800 | 169 |
| 630 | 20230818 | 091100 | 663556150 | 32900 | 32850 | 32900 | 32800 | 163 |
| 631 | 20230818 | 091000 | 658206350 | 32900 | 32950 | 33050 | 32900 | 1229 |
| 632 | 20230818 | 090900 | 617691200 | 32950 | 32800 | 32950 | 32800 | 513 |
| 633 | 20230818 | 090800 | 600835050 | 32800 | 32700 | 32850 | 32650 | 1776 |
| 634 | 20230818 | 090700 | 542702500 | 32700 | 32800 | 32800 | 32700 | 582 |
| 635 | 20230818 | 090600 | 523665600 | 32800 | 33000 | 33000 | 32750 | 3615 |
| 636 | 20230818 | 090500 | 404691850 | 33050 | 32850 | 33050 | 32850 | 2193 |
| 637 | 20230818 | 090400 | 332485400 | 32850 | 32900 | 32950 | 32850 | 512 |
| 638 | 20230818 | 090300 | 315655400 | 32900 | 32850 | 33000 | 32800 | 1572 |
| 639 | 20230818 | 090200 | 263960950 | 32750 | 32600 | 32800 | 32550 | 1272 |
| 640 | 20230818 | 090100 | 222442350 | 32650 | 32550 | 32650 | 32500 | 2237 |
| 641 | 20230818 | 090000 | 149594150 | 32400 | 32350 | 32700 | 32250 | 4629 |