37 KiB
37 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230818 | 203200 | 13610217350 | 35450 | 35450 | 35450 | 35450 | 4869 |
| 3 | 20230818 | 203100 | 13610217350 | 35450 | 35450 | 35450 | 35450 | 0 |
| 4 | 20230818 | 203000 | 13610217350 | 35450 | 35450 | 35450 | 35450 | 0 |
| 5 | 20230818 | 202900 | 13610217350 | 35450 | 35450 | 35450 | 35450 | 0 |
| 6 | 20230818 | 202800 | 13610217350 | 35450 | 35450 | 35450 | 35450 | 0 |
| 7 | 20230818 | 202700 | 13610217350 | 35450 | 35450 | 35450 | 35450 | 0 |
| 8 | 20230818 | 202600 | 13610217350 | 35450 | 35450 | 35450 | 35450 | 0 |
| 9 | 20230818 | 202500 | 13610217350 | 35450 | 35450 | 35450 | 35450 | 0 |
| 10 | 20230818 | 202400 | 13610217350 | 35450 | 35450 | 35450 | 35450 | 0 |
| 11 | 20230818 | 202300 | 13610217350 | 35450 | 35450 | 35450 | 35450 | 0 |
| 12 | 20230818 | 202200 | 13610217350 | 35450 | 35450 | 35450 | 35450 | 0 |
| 13 | 20230818 | 202100 | 13610217350 | 35450 | 35450 | 35450 | 35450 | 0 |
| 14 | 20230818 | 202000 | 13610217350 | 35450 | 35450 | 35450 | 35450 | 0 |
| 15 | 20230818 | 201900 | 13610217350 | 35450 | 35450 | 35450 | 35450 | 0 |
| 16 | 20230818 | 201800 | 13610217350 | 35450 | 35450 | 35450 | 35450 | 0 |
| 17 | 20230818 | 201700 | 13610217350 | 35450 | 35450 | 35450 | 35450 | 0 |
| 18 | 20230818 | 201600 | 13610217350 | 35450 | 35450 | 35450 | 35450 | 0 |
| 19 | 20230818 | 201500 | 13610217350 | 35450 | 35450 | 35450 | 35450 | 0 |
| 20 | 20230818 | 201400 | 13610217350 | 35450 | 35450 | 35450 | 35450 | 0 |
| 21 | 20230818 | 201300 | 13610217350 | 35450 | 35450 | 35450 | 35450 | 0 |
| 22 | 20230818 | 201200 | 13610217350 | 35450 | 35450 | 35450 | 35450 | 0 |
| 23 | 20230818 | 201100 | 13610217350 | 35450 | 35450 | 35450 | 35450 | 0 |
| 24 | 20230818 | 201000 | 13610217350 | 35450 | 35450 | 35450 | 35450 | 0 |
| 25 | 20230818 | 200900 | 13610217350 | 35450 | 35450 | 35450 | 35450 | 0 |
| 26 | 20230818 | 200800 | 13610217350 | 35450 | 35450 | 35450 | 35450 | 0 |
| 27 | 20230818 | 200700 | 13610217350 | 35450 | 35450 | 35450 | 35450 | 0 |
| 28 | 20230818 | 200600 | 13610217350 | 35450 | 35450 | 35450 | 35450 | 0 |
| 29 | 20230818 | 200500 | 13610217350 | 35450 | 35450 | 35450 | 35450 | 0 |
| 30 | 20230818 | 200400 | 13610217350 | 35450 | 35450 | 35450 | 35450 | 0 |
| 31 | 20230818 | 200300 | 13610217350 | 35450 | 35450 | 35450 | 35450 | 0 |
| 32 | 20230818 | 200200 | 13610217350 | 35450 | 35450 | 35450 | 35450 | 4869 |
| 33 | 20230818 | 200100 | 13610217350 | 35450 | 35450 | 35450 | 35450 | 0 |
| 34 | 20230818 | 200000 | 13610217350 | 35450 | 35450 | 35450 | 35450 | 0 |
| 35 | 20230818 | 195900 | 13610217350 | 35450 | 35450 | 35450 | 35450 | 0 |
| 36 | 20230818 | 195800 | 13610217350 | 35450 | 35450 | 35450 | 35450 | 0 |
| 37 | 20230818 | 195700 | 13610217350 | 35450 | 35450 | 35450 | 35450 | 0 |
| 38 | 20230818 | 195600 | 13610217350 | 35450 | 35450 | 35450 | 35450 | 0 |
| 39 | 20230818 | 195500 | 13610217350 | 35450 | 35450 | 35450 | 35450 | 0 |
| 40 | 20230818 | 195400 | 13610217350 | 35450 | 35450 | 35450 | 35450 | 0 |
| 41 | 20230818 | 195300 | 13610217350 | 35450 | 35450 | 35450 | 35450 | 0 |
| 42 | 20230818 | 195200 | 13610217350 | 35450 | 35450 | 35450 | 35450 | 0 |
| 43 | 20230818 | 195100 | 13610217350 | 35450 | 35450 | 35450 | 35450 | 0 |
| 44 | 20230818 | 195000 | 13610217350 | 35450 | 35450 | 35450 | 35450 | 0 |
| 45 | 20230818 | 194900 | 13610217350 | 35450 | 35450 | 35450 | 35450 | 0 |
| 46 | 20230818 | 194800 | 13610217350 | 35450 | 35450 | 35450 | 35450 | 0 |
| 47 | 20230818 | 194700 | 13610217350 | 35450 | 35450 | 35450 | 35450 | 0 |
| 48 | 20230818 | 194600 | 13610217350 | 35450 | 35450 | 35450 | 35450 | 0 |
| 49 | 20230818 | 194500 | 13610217350 | 35450 | 35450 | 35450 | 35450 | 0 |
| 50 | 20230818 | 194400 | 13610217350 | 35450 | 35450 | 35450 | 35450 | 0 |
| 51 | 20230818 | 194300 | 13610217350 | 35450 | 35450 | 35450 | 35450 | 0 |
| 52 | 20230818 | 194200 | 13610217350 | 35450 | 35450 | 35450 | 35450 | 0 |
| 53 | 20230818 | 194100 | 13610217350 | 35450 | 35450 | 35450 | 35450 | 0 |
| 54 | 20230818 | 194000 | 13610217350 | 35450 | 35450 | 35450 | 35450 | 0 |
| 55 | 20230818 | 193900 | 13610217350 | 35450 | 35450 | 35450 | 35450 | 0 |
| 56 | 20230818 | 193800 | 13610217350 | 35450 | 35450 | 35450 | 35450 | 0 |
| 57 | 20230818 | 193700 | 13610217350 | 35450 | 35450 | 35450 | 35450 | 0 |
| 58 | 20230818 | 193600 | 13610217350 | 35450 | 35450 | 35450 | 35450 | 0 |
| 59 | 20230818 | 193500 | 13610217350 | 35450 | 35450 | 35450 | 35450 | 0 |
| 60 | 20230818 | 193400 | 13610217350 | 35450 | 35450 | 35450 | 35450 | 0 |
| 61 | 20230818 | 193300 | 13610217350 | 35450 | 35450 | 35450 | 35450 | 0 |
| 62 | 20230818 | 193200 | 13610217350 | 35450 | 35450 | 35450 | 35450 | 4869 |
| 63 | 20230818 | 193100 | 13610217350 | 35450 | 35450 | 35450 | 35450 | 0 |
| 64 | 20230818 | 193000 | 13610217350 | 35450 | 35450 | 35450 | 35450 | 0 |
| 65 | 20230818 | 192900 | 13610217350 | 35450 | 35450 | 35450 | 35450 | 0 |
| 66 | 20230818 | 192800 | 13610217350 | 35450 | 35450 | 35450 | 35450 | 0 |
| 67 | 20230818 | 192700 | 13610217350 | 35450 | 35450 | 35450 | 35450 | 0 |
| 68 | 20230818 | 192600 | 13610217350 | 35450 | 35450 | 35450 | 35450 | 0 |
| 69 | 20230818 | 192500 | 13610217350 | 35450 | 35450 | 35450 | 35450 | 0 |
| 70 | 20230818 | 192400 | 13610217350 | 35450 | 35450 | 35450 | 35450 | 0 |
| 71 | 20230818 | 192300 | 13610217350 | 35450 | 35450 | 35450 | 35450 | 0 |
| 72 | 20230818 | 192200 | 13610217350 | 35450 | 35450 | 35450 | 35450 | 0 |
| 73 | 20230818 | 192100 | 13610217350 | 35450 | 35450 | 35450 | 35450 | 0 |
| 74 | 20230818 | 192000 | 13610217350 | 35450 | 35450 | 35450 | 35450 | 0 |
| 75 | 20230818 | 191900 | 13610217350 | 35450 | 35450 | 35450 | 35450 | 0 |
| 76 | 20230818 | 191800 | 13610217350 | 35450 | 35450 | 35450 | 35450 | 0 |
| 77 | 20230818 | 191700 | 13610217350 | 35450 | 35450 | 35450 | 35450 | 0 |
| 78 | 20230818 | 191600 | 13610217350 | 35450 | 35450 | 35450 | 35450 | 0 |
| 79 | 20230818 | 191500 | 13610217350 | 35450 | 35450 | 35450 | 35450 | 0 |
| 80 | 20230818 | 191400 | 13610217350 | 35450 | 35450 | 35450 | 35450 | 0 |
| 81 | 20230818 | 191300 | 13610217350 | 35450 | 35450 | 35450 | 35450 | 0 |
| 82 | 20230818 | 191200 | 13610217350 | 35450 | 35450 | 35450 | 35450 | 0 |
| 83 | 20230818 | 191100 | 13610217350 | 35450 | 35450 | 35450 | 35450 | 0 |
| 84 | 20230818 | 191000 | 13610217350 | 35450 | 35450 | 35450 | 35450 | 0 |
| 85 | 20230818 | 190900 | 13610217350 | 35450 | 35450 | 35450 | 35450 | 0 |
| 86 | 20230818 | 190800 | 13610217350 | 35450 | 35450 | 35450 | 35450 | 0 |
| 87 | 20230818 | 190700 | 13610217350 | 35450 | 35450 | 35450 | 35450 | 0 |
| 88 | 20230818 | 190600 | 13610217350 | 35450 | 35450 | 35450 | 35450 | 0 |
| 89 | 20230818 | 190500 | 13610217350 | 35450 | 35450 | 35450 | 35450 | 0 |
| 90 | 20230818 | 190400 | 13610217350 | 35450 | 35450 | 35450 | 35450 | 0 |
| 91 | 20230818 | 190300 | 13610217350 | 35450 | 35450 | 35450 | 35450 | 0 |
| 92 | 20230818 | 190200 | 13610217350 | 35450 | 35450 | 35450 | 35450 | 4869 |
| 93 | 20230818 | 190100 | 13610217350 | 35450 | 35450 | 35450 | 35450 | 0 |
| 94 | 20230818 | 190000 | 13610217350 | 35450 | 35450 | 35450 | 35450 | 0 |
| 95 | 20230818 | 185900 | 13610217350 | 35450 | 35450 | 35450 | 35450 | 0 |
| 96 | 20230818 | 185800 | 13610217350 | 35450 | 35450 | 35450 | 35450 | 0 |
| 97 | 20230818 | 185700 | 13610217350 | 35450 | 35450 | 35450 | 35450 | 0 |
| 98 | 20230818 | 185600 | 13610217350 | 35450 | 35450 | 35450 | 35450 | 0 |
| 99 | 20230818 | 185500 | 13610217350 | 35450 | 35450 | 35450 | 35450 | 0 |
| 100 | 20230818 | 185400 | 13610217350 | 35450 | 35450 | 35450 | 35450 | 0 |
| 101 | 20230818 | 185300 | 13610217350 | 35450 | 35450 | 35450 | 35450 | 0 |
| 102 | 20230818 | 185200 | 13610217350 | 35450 | 35450 | 35450 | 35450 | 0 |
| 103 | 20230818 | 185100 | 13610217350 | 35450 | 35450 | 35450 | 35450 | 0 |
| 104 | 20230818 | 185000 | 13610217350 | 35450 | 35450 | 35450 | 35450 | 0 |
| 105 | 20230818 | 184900 | 13610217350 | 35450 | 35450 | 35450 | 35450 | 0 |
| 106 | 20230818 | 184800 | 13610217350 | 35450 | 35450 | 35450 | 35450 | 0 |
| 107 | 20230818 | 184700 | 13610217350 | 35450 | 35450 | 35450 | 35450 | 0 |
| 108 | 20230818 | 184600 | 13610217350 | 35450 | 35450 | 35450 | 35450 | 0 |
| 109 | 20230818 | 184500 | 13610217350 | 35450 | 35450 | 35450 | 35450 | 0 |
| 110 | 20230818 | 184400 | 13610217350 | 35450 | 35450 | 35450 | 35450 | 0 |
| 111 | 20230818 | 184300 | 13610217350 | 35450 | 35450 | 35450 | 35450 | 0 |
| 112 | 20230818 | 184200 | 13610217350 | 35450 | 35450 | 35450 | 35450 | 0 |
| 113 | 20230818 | 184100 | 13610217350 | 35450 | 35450 | 35450 | 35450 | 0 |
| 114 | 20230818 | 184000 | 13610217350 | 35450 | 35450 | 35450 | 35450 | 0 |
| 115 | 20230818 | 183900 | 13610217350 | 35450 | 35450 | 35450 | 35450 | 0 |
| 116 | 20230818 | 183800 | 13610217350 | 35450 | 35450 | 35450 | 35450 | 0 |
| 117 | 20230818 | 183700 | 13610217350 | 35450 | 35450 | 35450 | 35450 | 0 |
| 118 | 20230818 | 183600 | 13610217350 | 35450 | 35450 | 35450 | 35450 | 0 |
| 119 | 20230818 | 183500 | 13610217350 | 35450 | 35450 | 35450 | 35450 | 0 |
| 120 | 20230818 | 183400 | 13610217350 | 35450 | 35450 | 35450 | 35450 | 0 |
| 121 | 20230818 | 183300 | 13610217350 | 35450 | 35450 | 35450 | 35450 | 0 |
| 122 | 20230818 | 183200 | 13610217350 | 35450 | 35450 | 35450 | 35450 | 4869 |
| 123 | 20230818 | 183100 | 13610217350 | 35450 | 35450 | 35450 | 35450 | 0 |
| 124 | 20230818 | 183000 | 13610217350 | 35450 | 35450 | 35450 | 35450 | 0 |
| 125 | 20230818 | 182900 | 13610217350 | 35450 | 35450 | 35450 | 35450 | 0 |
| 126 | 20230818 | 182800 | 13610217350 | 35450 | 35450 | 35450 | 35450 | 0 |
| 127 | 20230818 | 182700 | 13610217350 | 35450 | 35450 | 35450 | 35450 | 0 |
| 128 | 20230818 | 182600 | 13610217350 | 35450 | 35450 | 35450 | 35450 | 0 |
| 129 | 20230818 | 182500 | 13610217350 | 35450 | 35450 | 35450 | 35450 | 0 |
| 130 | 20230818 | 182400 | 13610217350 | 35450 | 35450 | 35450 | 35450 | 0 |
| 131 | 20230818 | 182300 | 13610217350 | 35450 | 35450 | 35450 | 35450 | 0 |
| 132 | 20230818 | 182200 | 13610217350 | 35450 | 35450 | 35450 | 35450 | 0 |
| 133 | 20230818 | 182100 | 13610217350 | 35450 | 35450 | 35450 | 35450 | 0 |
| 134 | 20230818 | 182000 | 13610217350 | 35450 | 35450 | 35450 | 35450 | 0 |
| 135 | 20230818 | 181900 | 13610217350 | 35450 | 35450 | 35450 | 35450 | 0 |
| 136 | 20230818 | 181800 | 13610217350 | 35450 | 35450 | 35450 | 35450 | 0 |
| 137 | 20230818 | 181700 | 13610217350 | 35450 | 35450 | 35450 | 35450 | 0 |
| 138 | 20230818 | 181600 | 13610217350 | 35450 | 35450 | 35450 | 35450 | 0 |
| 139 | 20230818 | 181500 | 13610217350 | 35450 | 35450 | 35450 | 35450 | 0 |
| 140 | 20230818 | 181400 | 13610217350 | 35450 | 35450 | 35450 | 35450 | 0 |
| 141 | 20230818 | 181300 | 13610217350 | 35450 | 35450 | 35450 | 35450 | 0 |
| 142 | 20230818 | 181200 | 13610217350 | 35450 | 35450 | 35450 | 35450 | 0 |
| 143 | 20230818 | 181100 | 13610217350 | 35450 | 35450 | 35450 | 35450 | 0 |
| 144 | 20230818 | 181000 | 13610217350 | 35450 | 35450 | 35450 | 35450 | 0 |
| 145 | 20230818 | 180900 | 13610217350 | 35450 | 35450 | 35450 | 35450 | 0 |
| 146 | 20230818 | 180800 | 13610217350 | 35450 | 35450 | 35450 | 35450 | 0 |
| 147 | 20230818 | 180700 | 13610217350 | 35450 | 35450 | 35450 | 35450 | 0 |
| 148 | 20230818 | 180600 | 13610217350 | 35450 | 35450 | 35450 | 35450 | 0 |
| 149 | 20230818 | 180500 | 13610217350 | 35450 | 35450 | 35450 | 35450 | 0 |
| 150 | 20230818 | 180400 | 13610217350 | 35450 | 35450 | 35450 | 35450 | 0 |
| 151 | 20230818 | 180300 | 13610217350 | 35450 | 35450 | 35450 | 35450 | 0 |
| 152 | 20230818 | 180200 | 13610217350 | 35450 | 35450 | 35450 | 35450 | 4869 |
| 153 | 20230818 | 180100 | 13610217350 | 35450 | 35450 | 35450 | 35450 | 0 |
| 154 | 20230818 | 180000 | 13610217350 | 35450 | 35450 | 35450 | 35450 | 0 |
| 155 | 20230818 | 175900 | 13610217350 | 35450 | 35450 | 35450 | 35450 | 0 |
| 156 | 20230818 | 175800 | 13610217350 | 35450 | 35450 | 35450 | 35450 | 0 |
| 157 | 20230818 | 175700 | 13610217350 | 35450 | 35450 | 35450 | 35450 | 0 |
| 158 | 20230818 | 175600 | 13610217350 | 35450 | 35450 | 35450 | 35450 | 0 |
| 159 | 20230818 | 175500 | 13610217350 | 35450 | 35450 | 35450 | 35450 | 0 |
| 160 | 20230818 | 175400 | 13610217350 | 35450 | 35450 | 35450 | 35450 | 0 |
| 161 | 20230818 | 175300 | 13610217350 | 35450 | 35450 | 35450 | 35450 | 0 |
| 162 | 20230818 | 175200 | 13610217350 | 35450 | 35450 | 35450 | 35450 | 0 |
| 163 | 20230818 | 175100 | 13610217350 | 35450 | 35450 | 35450 | 35450 | 0 |
| 164 | 20230818 | 175000 | 13610217350 | 35450 | 35450 | 35450 | 35450 | 0 |
| 165 | 20230818 | 174900 | 13610217350 | 35450 | 35450 | 35450 | 35450 | 0 |
| 166 | 20230818 | 174800 | 13610217350 | 35450 | 35450 | 35450 | 35450 | 0 |
| 167 | 20230818 | 174700 | 13610217350 | 35450 | 35450 | 35450 | 35450 | 0 |
| 168 | 20230818 | 174600 | 13610217350 | 35450 | 35450 | 35450 | 35450 | 0 |
| 169 | 20230818 | 174500 | 13610217350 | 35450 | 35450 | 35450 | 35450 | 0 |
| 170 | 20230818 | 174400 | 13610217350 | 35450 | 35450 | 35450 | 35450 | 0 |
| 171 | 20230818 | 174300 | 13610217350 | 35450 | 35450 | 35450 | 35450 | 0 |
| 172 | 20230818 | 174200 | 13610217350 | 35450 | 35450 | 35450 | 35450 | 0 |
| 173 | 20230818 | 174100 | 13610217350 | 35450 | 35450 | 35450 | 35450 | 0 |
| 174 | 20230818 | 174000 | 13610217350 | 35450 | 35450 | 35450 | 35450 | 0 |
| 175 | 20230818 | 173900 | 13610217350 | 35450 | 35450 | 35450 | 35450 | 0 |
| 176 | 20230818 | 173800 | 13610217350 | 35450 | 35450 | 35450 | 35450 | 0 |
| 177 | 20230818 | 173700 | 13610217350 | 35450 | 35450 | 35450 | 35450 | 0 |
| 178 | 20230818 | 173600 | 13610217350 | 35450 | 35450 | 35450 | 35450 | 0 |
| 179 | 20230818 | 173500 | 13610217350 | 35450 | 35450 | 35450 | 35450 | 0 |
| 180 | 20230818 | 173400 | 13610217350 | 35450 | 35450 | 35450 | 35450 | 0 |
| 181 | 20230818 | 173300 | 13610217350 | 35450 | 35450 | 35450 | 35450 | 0 |
| 182 | 20230818 | 173200 | 13610217350 | 35450 | 35450 | 35450 | 35450 | 4869 |
| 183 | 20230818 | 173100 | 13610217350 | 35450 | 35450 | 35450 | 35450 | 0 |
| 184 | 20230818 | 173000 | 13610217350 | 35450 | 35450 | 35450 | 35450 | 0 |
| 185 | 20230818 | 172900 | 13610217350 | 35450 | 35450 | 35450 | 35450 | 0 |
| 186 | 20230818 | 172800 | 13610217350 | 35450 | 35450 | 35450 | 35450 | 0 |
| 187 | 20230818 | 172700 | 13610217350 | 35450 | 35450 | 35450 | 35450 | 0 |
| 188 | 20230818 | 172600 | 13610217350 | 35450 | 35450 | 35450 | 35450 | 0 |
| 189 | 20230818 | 172500 | 13610217350 | 35450 | 35450 | 35450 | 35450 | 0 |
| 190 | 20230818 | 172400 | 13610217350 | 35450 | 35450 | 35450 | 35450 | 0 |
| 191 | 20230818 | 172300 | 13610217350 | 35450 | 35450 | 35450 | 35450 | 0 |
| 192 | 20230818 | 172200 | 13610217350 | 35450 | 35450 | 35450 | 35450 | 0 |
| 193 | 20230818 | 172100 | 13610217350 | 35450 | 35450 | 35450 | 35450 | 0 |
| 194 | 20230818 | 172000 | 13610217350 | 35450 | 35450 | 35450 | 35450 | 0 |
| 195 | 20230818 | 171900 | 13610217350 | 35450 | 35450 | 35450 | 35450 | 0 |
| 196 | 20230818 | 171800 | 13610217350 | 35450 | 35450 | 35450 | 35450 | 0 |
| 197 | 20230818 | 171700 | 13610217350 | 35450 | 35450 | 35450 | 35450 | 0 |
| 198 | 20230818 | 171600 | 13610217350 | 35450 | 35450 | 35450 | 35450 | 0 |
| 199 | 20230818 | 171500 | 13610217350 | 35450 | 35450 | 35450 | 35450 | 0 |
| 200 | 20230818 | 171400 | 13610217350 | 35450 | 35450 | 35450 | 35450 | 0 |
| 201 | 20230818 | 171300 | 13610217350 | 35450 | 35450 | 35450 | 35450 | 0 |
| 202 | 20230818 | 171200 | 13610217350 | 35450 | 35450 | 35450 | 35450 | 0 |
| 203 | 20230818 | 171100 | 13610217350 | 35450 | 35450 | 35450 | 35450 | 0 |
| 204 | 20230818 | 171000 | 13610217350 | 35450 | 35450 | 35450 | 35450 | 0 |
| 205 | 20230818 | 170900 | 13610217350 | 35450 | 35450 | 35450 | 35450 | 0 |
| 206 | 20230818 | 170800 | 13610217350 | 35450 | 35450 | 35450 | 35450 | 0 |
| 207 | 20230818 | 170700 | 13610217350 | 35450 | 35450 | 35450 | 35450 | 0 |
| 208 | 20230818 | 170600 | 13610217350 | 35450 | 35450 | 35450 | 35450 | 0 |
| 209 | 20230818 | 170500 | 13610217350 | 35450 | 35450 | 35450 | 35450 | 0 |
| 210 | 20230818 | 170400 | 13610217350 | 35450 | 35450 | 35450 | 35450 | 0 |
| 211 | 20230818 | 170300 | 13610217350 | 35450 | 35450 | 35450 | 35450 | 0 |
| 212 | 20230818 | 170200 | 13610217350 | 35450 | 35450 | 35450 | 35450 | 4869 |
| 213 | 20230818 | 170100 | 13610217350 | 35450 | 35450 | 35450 | 35450 | 0 |
| 214 | 20230818 | 170000 | 13610217350 | 35450 | 35450 | 35450 | 35450 | 0 |
| 215 | 20230818 | 165900 | 13610217350 | 35450 | 35450 | 35450 | 35450 | 0 |
| 216 | 20230818 | 165800 | 13610217350 | 35450 | 35450 | 35450 | 35450 | 0 |
| 217 | 20230818 | 165700 | 13610217350 | 35450 | 35450 | 35450 | 35450 | 0 |
| 218 | 20230818 | 165600 | 13610217350 | 35450 | 35450 | 35450 | 35450 | 0 |
| 219 | 20230818 | 165500 | 13610217350 | 35450 | 35450 | 35450 | 35450 | 0 |
| 220 | 20230818 | 165400 | 13610217350 | 35450 | 35450 | 35450 | 35450 | 0 |
| 221 | 20230818 | 165300 | 13610217350 | 35450 | 35450 | 35450 | 35450 | 0 |
| 222 | 20230818 | 165200 | 13610217350 | 35450 | 35450 | 35450 | 35450 | 0 |
| 223 | 20230818 | 165100 | 13610217350 | 35450 | 35450 | 35450 | 35450 | 0 |
| 224 | 20230818 | 165000 | 13610217350 | 35450 | 35450 | 35450 | 35450 | 0 |
| 225 | 20230818 | 164900 | 13610217350 | 35450 | 35450 | 35450 | 35450 | 0 |
| 226 | 20230818 | 164800 | 13610217350 | 35450 | 35450 | 35450 | 35450 | 0 |
| 227 | 20230818 | 164700 | 13610217350 | 35450 | 35450 | 35450 | 35450 | 0 |
| 228 | 20230818 | 164600 | 13610217350 | 35450 | 35450 | 35450 | 35450 | 0 |
| 229 | 20230818 | 164500 | 13610217350 | 35450 | 35450 | 35450 | 35450 | 0 |
| 230 | 20230818 | 164400 | 13610217350 | 35450 | 35450 | 35450 | 35450 | 0 |
| 231 | 20230818 | 164300 | 13610217350 | 35450 | 35450 | 35450 | 35450 | 0 |
| 232 | 20230818 | 164200 | 13610217350 | 35450 | 35450 | 35450 | 35450 | 0 |
| 233 | 20230818 | 164100 | 13610217350 | 35450 | 35450 | 35450 | 35450 | 0 |
| 234 | 20230818 | 164000 | 13610217350 | 35450 | 35450 | 35450 | 35450 | 0 |
| 235 | 20230818 | 163900 | 13610217350 | 35450 | 35450 | 35450 | 35450 | 0 |
| 236 | 20230818 | 163800 | 13610217350 | 35450 | 35450 | 35450 | 35450 | 0 |
| 237 | 20230818 | 163700 | 13610217350 | 35450 | 35450 | 35450 | 35450 | 0 |
| 238 | 20230818 | 163600 | 13610217350 | 35450 | 35450 | 35450 | 35450 | 0 |
| 239 | 20230818 | 163500 | 13610217350 | 35450 | 35450 | 35450 | 35450 | 0 |
| 240 | 20230818 | 163400 | 13610217350 | 35450 | 35450 | 35450 | 35450 | 0 |
| 241 | 20230818 | 163300 | 13610217350 | 35450 | 35450 | 35450 | 35450 | 0 |
| 242 | 20230818 | 163200 | 13610217350 | 35450 | 35450 | 35450 | 35450 | 4869 |
| 243 | 20230818 | 163100 | 13610217350 | 35450 | 35450 | 35450 | 35450 | 0 |
| 244 | 20230818 | 163000 | 13610217350 | 35450 | 35450 | 35450 | 35450 | 0 |
| 245 | 20230818 | 162900 | 13610217350 | 35450 | 35450 | 35450 | 35450 | 0 |
| 246 | 20230818 | 162800 | 13610217350 | 35450 | 35450 | 35450 | 35450 | 0 |
| 247 | 20230818 | 162700 | 13610217350 | 35450 | 35450 | 35450 | 35450 | 0 |
| 248 | 20230818 | 162600 | 13610217350 | 35450 | 35450 | 35450 | 35450 | 0 |
| 249 | 20230818 | 162500 | 13610217350 | 35450 | 35450 | 35450 | 35450 | 0 |
| 250 | 20230818 | 162400 | 13610217350 | 35450 | 35450 | 35450 | 35450 | 0 |
| 251 | 20230818 | 162300 | 13610217350 | 35450 | 35450 | 35450 | 35450 | 0 |
| 252 | 20230818 | 162200 | 13610217350 | 35450 | 35450 | 35450 | 35450 | 0 |
| 253 | 20230818 | 162100 | 13610217350 | 35450 | 35450 | 35450 | 35450 | 0 |
| 254 | 20230818 | 162000 | 13610217350 | 35450 | 35450 | 35450 | 35450 | 0 |
| 255 | 20230818 | 161900 | 13610217350 | 35450 | 35450 | 35450 | 35450 | 0 |
| 256 | 20230818 | 161800 | 13610217350 | 35450 | 35450 | 35450 | 35450 | 0 |
| 257 | 20230818 | 161700 | 13610217350 | 35450 | 35450 | 35450 | 35450 | 0 |
| 258 | 20230818 | 161600 | 13610217350 | 35450 | 35450 | 35450 | 35450 | 0 |
| 259 | 20230818 | 161500 | 13610217350 | 35450 | 35450 | 35450 | 35450 | 0 |
| 260 | 20230818 | 161400 | 13610217350 | 35450 | 35450 | 35450 | 35450 | 0 |
| 261 | 20230818 | 161300 | 13610217350 | 35450 | 35450 | 35450 | 35450 | 0 |
| 262 | 20230818 | 161200 | 13610217350 | 35450 | 35450 | 35450 | 35450 | 0 |
| 263 | 20230818 | 161100 | 13610217350 | 35450 | 35450 | 35450 | 35450 | 0 |
| 264 | 20230818 | 161000 | 13610217350 | 35450 | 35450 | 35450 | 35450 | 0 |
| 265 | 20230818 | 160900 | 13610217350 | 35450 | 35450 | 35450 | 35450 | 0 |
| 266 | 20230818 | 160800 | 13610217350 | 35450 | 35450 | 35450 | 35450 | 0 |
| 267 | 20230818 | 160700 | 13610217350 | 35450 | 35450 | 35450 | 35450 | 0 |
| 268 | 20230818 | 160600 | 13610217350 | 35450 | 35450 | 35450 | 35450 | 0 |
| 269 | 20230818 | 160500 | 13610217350 | 35450 | 35450 | 35450 | 35450 | 0 |
| 270 | 20230818 | 160400 | 13610217350 | 35450 | 35450 | 35450 | 35450 | 0 |
| 271 | 20230818 | 160300 | 13610217350 | 35450 | 35450 | 35450 | 35450 | 0 |
| 272 | 20230818 | 160200 | 13610217350 | 35450 | 35450 | 35450 | 35450 | 4869 |
| 273 | 20230818 | 160100 | 13610217350 | 35450 | 35450 | 35450 | 35450 | 0 |
| 274 | 20230818 | 160000 | 13610217350 | 35450 | 35450 | 35450 | 35450 | 0 |
| 275 | 20230818 | 155900 | 13610217350 | 35450 | 35450 | 35450 | 35450 | 0 |
| 276 | 20230818 | 155800 | 13610217350 | 35450 | 35450 | 35450 | 35450 | 0 |
| 277 | 20230818 | 155700 | 13610217350 | 35450 | 35450 | 35450 | 35450 | 0 |
| 278 | 20230818 | 155600 | 13610217350 | 35450 | 35450 | 35450 | 35450 | 0 |
| 279 | 20230818 | 155500 | 13610217350 | 35450 | 35450 | 35450 | 35450 | 0 |
| 280 | 20230818 | 155400 | 13610217350 | 35450 | 35450 | 35450 | 35450 | 0 |
| 281 | 20230818 | 155300 | 13610217350 | 35450 | 35450 | 35450 | 35450 | 0 |
| 282 | 20230818 | 155200 | 13610217350 | 35450 | 35450 | 35450 | 35450 | 0 |
| 283 | 20230818 | 155100 | 13610217350 | 35450 | 35450 | 35450 | 35450 | 0 |
| 284 | 20230818 | 155000 | 13610217350 | 35450 | 35450 | 35450 | 35450 | 0 |
| 285 | 20230818 | 154900 | 13610217350 | 35450 | 35450 | 35450 | 35450 | 0 |
| 286 | 20230818 | 154800 | 13610217350 | 35450 | 35450 | 35450 | 35450 | 0 |
| 287 | 20230818 | 154700 | 13610217350 | 35450 | 35450 | 35450 | 35450 | 0 |
| 288 | 20230818 | 154600 | 13610217350 | 35450 | 35450 | 35450 | 35450 | 0 |
| 289 | 20230818 | 154500 | 13610217350 | 35450 | 35450 | 35450 | 35450 | 0 |
| 290 | 20230818 | 154400 | 13610217350 | 35450 | 35450 | 35450 | 35450 | 0 |
| 291 | 20230818 | 154300 | 13610217350 | 35450 | 35450 | 35450 | 35450 | 0 |
| 292 | 20230818 | 154200 | 13610217350 | 35450 | 35450 | 35450 | 35450 | 0 |
| 293 | 20230818 | 154100 | 13610217350 | 35450 | 35450 | 35450 | 35450 | 0 |
| 294 | 20230818 | 154000 | 13610217350 | 35450 | 35450 | 35450 | 35450 | 0 |
| 295 | 20230818 | 153900 | 13610217350 | 35450 | 35450 | 35450 | 35450 | 0 |
| 296 | 20230818 | 153800 | 13610217350 | 35450 | 35450 | 35450 | 35450 | 0 |
| 297 | 20230818 | 153700 | 13610217350 | 35450 | 35450 | 35450 | 35450 | 0 |
| 298 | 20230818 | 153600 | 13610217350 | 35450 | 35450 | 35450 | 35450 | 0 |
| 299 | 20230818 | 153500 | 13610217350 | 35450 | 35450 | 35450 | 35450 | 0 |
| 300 | 20230818 | 153400 | 13610217350 | 35450 | 35450 | 35450 | 35450 | 0 |
| 301 | 20230818 | 153300 | 13610217350 | 35450 | 35450 | 35450 | 35450 | 0 |
| 302 | 20230818 | 153200 | 13610217350 | 35450 | 35450 | 35450 | 35450 | 4869 |
| 303 | 20230818 | 153100 | 13610217350 | 35450 | 35450 | 35450 | 35450 | 0 |
| 304 | 20230818 | 153000 | 13610217350 | 35450 | 35450 | 35450 | 35450 | 4869 |
| 305 | 20230818 | 152900 | 13437611300 | 35550 | 35550 | 35550 | 35550 | 0 |
| 306 | 20230818 | 152800 | 13437611300 | 35550 | 35550 | 35550 | 35550 | 0 |
| 307 | 20230818 | 152700 | 13437611300 | 35550 | 35550 | 35550 | 35550 | 0 |
| 308 | 20230818 | 152600 | 13437611300 | 35550 | 35550 | 35550 | 35550 | 0 |
| 309 | 20230818 | 152500 | 13437611300 | 35550 | 35550 | 35550 | 35550 | 0 |
| 310 | 20230818 | 152400 | 13437611300 | 35550 | 35550 | 35550 | 35550 | 0 |
| 311 | 20230818 | 152300 | 13437611300 | 35550 | 35550 | 35550 | 35550 | 0 |
| 312 | 20230818 | 152200 | 13437611300 | 35550 | 35550 | 35550 | 35550 | 0 |
| 313 | 20230818 | 152100 | 13437611300 | 35550 | 35550 | 35550 | 35550 | 0 |
| 314 | 20230818 | 152000 | 13437611300 | 35550 | 35550 | 35550 | 35550 | 0 |
| 315 | 20230818 | 151900 | 13437611300 | 35550 | 35500 | 35600 | 35300 | 2799 |
| 316 | 20230818 | 151800 | 13338367100 | 35450 | 35450 | 35450 | 35400 | 2375 |
| 317 | 20230818 | 151700 | 13254187850 | 35450 | 35400 | 35450 | 35400 | 2973 |
| 318 | 20230818 | 151600 | 13148863150 | 35400 | 35350 | 35400 | 35300 | 1238 |
| 319 | 20230818 | 151500 | 13105051350 | 35300 | 35400 | 35400 | 35250 | 732 |
| 320 | 20230818 | 151400 | 13079184750 | 35400 | 35400 | 35400 | 35300 | 1981 |
| 321 | 20230818 | 151300 | 13009197650 | 35400 | 35450 | 35500 | 35350 | 1268 |
| 322 | 20230818 | 151200 | 12964310650 | 35450 | 35500 | 35500 | 35350 | 604 |
| 323 | 20230818 | 151100 | 12942877200 | 35450 | 35400 | 35500 | 35300 | 1485 |
| 324 | 20230818 | 151000 | 12890331300 | 35500 | 35500 | 35500 | 35400 | 917 |
| 325 | 20230818 | 150900 | 12857807400 | 35500 | 35550 | 35550 | 35400 | 883 |
| 326 | 20230818 | 150800 | 12826491150 | 35500 | 35650 | 35650 | 35500 | 1841 |
| 327 | 20230818 | 150700 | 12761076050 | 35600 | 35550 | 35650 | 35550 | 737 |
| 328 | 20230818 | 150600 | 12734828100 | 35550 | 35550 | 35650 | 35550 | 1178 |
| 329 | 20230818 | 150500 | 12692904000 | 35550 | 35600 | 35600 | 35500 | 1146 |
| 330 | 20230818 | 150400 | 12652147250 | 35600 | 35550 | 35600 | 35550 | 948 |
| 331 | 20230818 | 150300 | 12618417050 | 35550 | 35650 | 35650 | 35550 | 754 |
| 332 | 20230818 | 150200 | 12591587950 | 35650 | 35600 | 35650 | 35500 | 1151 |
| 333 | 20230818 | 150100 | 12550614300 | 35600 | 35550 | 35600 | 35500 | 1163 |
| 334 | 20230818 | 150000 | 12509262150 | 35550 | 35500 | 35550 | 35450 | 1340 |
| 335 | 20230818 | 145900 | 12461689450 | 35500 | 35450 | 35500 | 35400 | 1936 |
| 336 | 20230818 | 145800 | 12393059850 | 35450 | 35300 | 35450 | 35300 | 1924 |
| 337 | 20230818 | 145700 | 12325019600 | 35300 | 35350 | 35400 | 35300 | 732 |
| 338 | 20230818 | 145600 | 12299135750 | 35350 | 35350 | 35400 | 35350 | 1202 |
| 339 | 20230818 | 145500 | 12256631900 | 35350 | 35250 | 35350 | 35250 | 769 |
| 340 | 20230818 | 145400 | 12229467300 | 35300 | 35350 | 35350 | 35250 | 430 |
| 341 | 20230818 | 145300 | 12214285000 | 35350 | 35300 | 35350 | 35300 | 899 |
| 342 | 20230818 | 145200 | 12182546350 | 35300 | 35300 | 35300 | 35250 | 626 |
| 343 | 20230818 | 145100 | 12160452950 | 35300 | 35250 | 35300 | 35250 | 1211 |
| 344 | 20230818 | 145000 | 12117707000 | 35250 | 35250 | 35250 | 35200 | 832 |
| 345 | 20230818 | 144900 | 12088384100 | 35250 | 35150 | 35250 | 35150 | 1166 |
| 346 | 20230818 | 144800 | 12047314650 | 35200 | 35150 | 35200 | 35150 | 803 |
| 347 | 20230818 | 144700 | 12019082350 | 35150 | 35100 | 35150 | 35100 | 407 |
| 348 | 20230818 | 144600 | 12004776850 | 35150 | 35150 | 35150 | 35100 | 192 |
| 349 | 20230818 | 144500 | 11998030950 | 35100 | 35050 | 35100 | 35050 | 634 |
| 350 | 20230818 | 144400 | 11975782500 | 35100 | 35100 | 35150 | 35100 | 620 |
| 351 | 20230818 | 144300 | 11954017450 | 35100 | 35150 | 35200 | 35100 | 620 |
| 352 | 20230818 | 144200 | 11932207750 | 35100 | 35100 | 35150 | 35050 | 648 |
| 353 | 20230818 | 144100 | 11909463050 | 35100 | 35100 | 35100 | 35050 | 677 |
| 354 | 20230818 | 144000 | 11885705650 | 35100 | 35100 | 35150 | 35050 | 336 |
| 355 | 20230818 | 143900 | 11873898000 | 35150 | 35100 | 35200 | 35100 | 713 |
| 356 | 20230818 | 143800 | 11848860750 | 35100 | 35100 | 35150 | 35100 | 709 |
| 357 | 20230818 | 143700 | 11823958150 | 35100 | 35050 | 35100 | 35050 | 1077 |
| 358 | 20230818 | 143600 | 11786201300 | 35050 | 35100 | 35100 | 35000 | 463 |
| 359 | 20230818 | 143500 | 11769974650 | 35100 | 35050 | 35100 | 35050 | 420 |
| 360 | 20230818 | 143400 | 11755232800 | 35100 | 35100 | 35100 | 35000 | 1132 |
| 361 | 20230818 | 143300 | 11715579700 | 35050 | 35050 | 35100 | 35050 | 362 |
| 362 | 20230818 | 143200 | 11702880800 | 35100 | 35100 | 35150 | 34950 | 414 |
| 363 | 20230818 | 143100 | 11688368100 | 35050 | 35050 | 35100 | 35050 | 788 |
| 364 | 20230818 | 143000 | 11660711850 | 35100 | 35000 | 35100 | 35000 | 471 |
| 365 | 20230818 | 142900 | 11644213100 | 35000 | 35200 | 35200 | 35000 | 1328 |
| 366 | 20230818 | 142800 | 11597682650 | 35200 | 35100 | 35200 | 35050 | 575 |
| 367 | 20230818 | 142700 | 11577483850 | 35100 | 35100 | 35100 | 35050 | 403 |
| 368 | 20230818 | 142600 | 11563343550 | 35100 | 35050 | 35100 | 35000 | 557 |
| 369 | 20230818 | 142500 | 11543807050 | 35050 | 34950 | 35050 | 34900 | 623 |
| 370 | 20230818 | 142400 | 11522004800 | 35000 | 35000 | 35100 | 35000 | 299 |
| 371 | 20230818 | 142300 | 11511527800 | 35000 | 34950 | 35000 | 34950 | 606 |
| 372 | 20230818 | 142200 | 11490343150 | 34950 | 34950 | 35050 | 34950 | 539 |
| 373 | 20230818 | 142100 | 11471487650 | 34950 | 35000 | 35050 | 34950 | 283 |
| 374 | 20230818 | 142000 | 11461578050 | 34950 | 34950 | 35000 | 34950 | 149 |
| 375 | 20230818 | 141900 | 11456367350 | 34950 | 35050 | 35150 | 34950 | 732 |
| 376 | 20230818 | 141800 | 11430701200 | 35050 | 35150 | 35150 | 35050 | 495 |
| 377 | 20230818 | 141700 | 11413336700 | 35200 | 35050 | 35200 | 35050 | 224 |
| 378 | 20230818 | 141600 | 11405463400 | 35100 | 35150 | 35250 | 35050 | 659 |
| 379 | 20230818 | 141500 | 11382314450 | 35150 | 35000 | 35200 | 35000 | 1341 |
| 380 | 20230818 | 141400 | 11335164100 | 35000 | 35000 | 35100 | 34900 | 2195 |
| 381 | 20230818 | 141300 | 11258316800 | 35050 | 35050 | 35150 | 35050 | 828 |
| 382 | 20230818 | 141200 | 11229277200 | 35050 | 35100 | 35100 | 35050 | 8 |
| 383 | 20230818 | 141100 | 11228996650 | 35150 | 35100 | 35150 | 35050 | 260 |
| 384 | 20230818 | 141000 | 11219864850 | 35150 | 35100 | 35150 | 35100 | 1392 |
| 385 | 20230818 | 140900 | 11170991250 | 35100 | 35150 | 35200 | 35100 | 402 |
| 386 | 20230818 | 140800 | 11156859500 | 35150 | 35100 | 35150 | 35050 | 605 |
| 387 | 20230818 | 140700 | 11135601600 | 35050 | 35050 | 35150 | 35050 | 352 |
| 388 | 20230818 | 140600 | 11123254500 | 35050 | 35050 | 35150 | 35050 | 287 |
| 389 | 20230818 | 140500 | 11113176100 | 35150 | 35000 | 35150 | 35000 | 291 |
| 390 | 20230818 | 140400 | 11102975250 | 35000 | 35050 | 35150 | 35000 | 783 |
| 391 | 20230818 | 140300 | 11075543350 | 35000 | 35150 | 35150 | 35000 | 299 |
| 392 | 20230818 | 140200 | 11065039150 | 35150 | 35100 | 35150 | 35100 | 269 |
| 393 | 20230818 | 140100 | 11055586100 | 35100 | 35100 | 35150 | 35100 | 1068 |
| 394 | 20230818 | 140000 | 11018062850 | 35150 | 35050 | 35150 | 35050 | 357 |
| 395 | 20230818 | 135900 | 11005528750 | 35050 | 35100 | 35100 | 35050 | 834 |
| 396 | 20230818 | 135800 | 10976267800 | 35050 | 35050 | 35050 | 35000 | 521 |
| 397 | 20230818 | 135700 | 10958007050 | 35000 | 35000 | 35050 | 35000 | 361 |
| 398 | 20230818 | 135600 | 10945360800 | 35000 | 34950 | 35050 | 34950 | 237 |
| 399 | 20230818 | 135500 | 10937065800 | 35000 | 34950 | 35000 | 34900 | 1222 |
| 400 | 20230818 | 135400 | 10894316200 | 34950 | 34950 | 34950 | 34900 | 437 |
| 401 | 20230818 | 135300 | 10879044650 | 34900 | 34950 | 34950 | 34900 | 312 |
| 402 | 20230818 | 135200 | 10868142050 | 34950 | 34900 | 34950 | 34900 | 383 |
| 403 | 20230818 | 135100 | 10854758050 | 34900 | 34800 | 34900 | 34800 | 252 |
| 404 | 20230818 | 135000 | 10845964750 | 34850 | 34750 | 34850 | 34750 | 1731 |
| 405 | 20230818 | 134900 | 10785712350 | 34750 | 34700 | 34750 | 34700 | 997 |
| 406 | 20230818 | 134800 | 10751080850 | 34650 | 34600 | 34650 | 34600 | 569 |
| 407 | 20230818 | 134700 | 10731366100 | 34650 | 34600 | 34650 | 34600 | 112 |
| 408 | 20230818 | 134600 | 10727487700 | 34600 | 34600 | 34600 | 34600 | 87 |
| 409 | 20230818 | 134500 | 10724477500 | 34600 | 34650 | 34650 | 34600 | 89 |
| 410 | 20230818 | 134400 | 10721394450 | 34600 | 34550 | 34600 | 34550 | 468 |
| 411 | 20230818 | 134300 | 10705202400 | 34550 | 34600 | 34600 | 34550 | 3821 |
| 412 | 20230818 | 134200 | 10573132300 | 34650 | 34600 | 34650 | 34600 | 67 |
| 413 | 20230818 | 134100 | 10570811000 | 34650 | 34650 | 34700 | 34650 | 380 |
| 414 | 20230818 | 134000 | 10557643950 | 34650 | 34700 | 34800 | 34650 | 343 |
| 415 | 20230818 | 133900 | 10545734950 | 34650 | 34700 | 34700 | 34650 | 122 |
| 416 | 20230818 | 133800 | 10541501750 | 34700 | 34650 | 34700 | 34650 | 68 |
| 417 | 20230818 | 133700 | 10539145500 | 34600 | 34600 | 34650 | 34550 | 1634 |
| 418 | 20230818 | 133600 | 10482624250 | 34650 | 34700 | 34700 | 34650 | 1790 |
| 419 | 20230818 | 133500 | 10420546700 | 34700 | 34750 | 34750 | 34700 | 205 |
| 420 | 20230818 | 133400 | 10413423150 | 34750 | 34750 | 34800 | 34750 | 538 |
| 421 | 20230818 | 133300 | 10394721650 | 34750 | 34700 | 34750 | 34700 | 29 |
| 422 | 20230818 | 133200 | 10393714150 | 34750 | 34750 | 34750 | 34700 | 98 |
| 423 | 20230818 | 133100 | 10390309650 | 34750 | 34750 | 34750 | 34750 | 136 |
| 424 | 20230818 | 133000 | 10385583650 | 34750 | 34750 | 34750 | 34750 | 29 |
| 425 | 20230818 | 132900 | 10384575900 | 34750 | 34750 | 34750 | 34700 | 126 |
| 426 | 20230818 | 132800 | 10380197600 | 34750 | 34750 | 34750 | 34700 | 276 |
| 427 | 20230818 | 132700 | 10370606850 | 34700 | 34750 | 34800 | 34700 | 236 |
| 428 | 20230818 | 132600 | 10362409850 | 34750 | 34700 | 34800 | 34700 | 194 |
| 429 | 20230818 | 132500 | 10355675300 | 34700 | 34700 | 34750 | 34700 | 137 |
| 430 | 20230818 | 132400 | 10350916400 | 34700 | 34800 | 34800 | 34700 | 137 |
| 431 | 20230818 | 132300 | 10346158350 | 34850 | 34750 | 34850 | 34700 | 747 |
| 432 | 20230818 | 132200 | 10320188100 | 34750 | 34750 | 34750 | 34750 | 568 |
| 433 | 20230818 | 132100 | 10300450100 | 34750 | 34750 | 34750 | 34700 | 262 |
| 434 | 20230818 | 132000 | 10291347500 | 34750 | 34750 | 34750 | 34700 | 1307 |
| 435 | 20230818 | 131900 | 10245929450 | 34750 | 34750 | 34750 | 34750 | 16 |
| 436 | 20230818 | 131800 | 10245373450 | 34750 | 34750 | 34800 | 34750 | 129 |
| 437 | 20230818 | 131700 | 10240890600 | 34750 | 34800 | 34800 | 34750 | 57 |
| 438 | 20230818 | 131600 | 10238907200 | 34750 | 34750 | 34750 | 34750 | 33 |
| 439 | 20230818 | 131500 | 10237760450 | 34750 | 34800 | 34800 | 34750 | 9 |
| 440 | 20230818 | 131400 | 10237447650 | 34750 | 34750 | 34750 | 34750 | 12 |
| 441 | 20230818 | 131300 | 10237030650 | 34800 | 34850 | 34850 | 34750 | 778 |
| 442 | 20230818 | 131200 | 10209946000 | 34850 | 34900 | 34900 | 34850 | 7 |
| 443 | 20230818 | 131100 | 10209702000 | 34850 | 34850 | 34900 | 34850 | 34 |
| 444 | 20230818 | 131000 | 10208517050 | 34850 | 34850 | 34850 | 34850 | 47 |
| 445 | 20230818 | 130900 | 10206879100 | 34850 | 34800 | 34850 | 34800 | 116 |
| 446 | 20230818 | 130800 | 10202841200 | 34800 | 34850 | 34850 | 34800 | 88 |
| 447 | 20230818 | 130700 | 10199774650 | 34850 | 34750 | 34850 | 34750 | 230 |
| 448 | 20230818 | 130600 | 10191762900 | 34800 | 34750 | 34800 | 34750 | 6 |
| 449 | 20230818 | 130500 | 10191554350 | 34800 | 34800 | 34800 | 34750 | 131 |
| 450 | 20230818 | 130400 | 10186998400 | 34800 | 34850 | 34850 | 34750 | 97 |
| 451 | 20230818 | 130300 | 10183627400 | 34850 | 34850 | 34850 | 34800 | 650 |
| 452 | 20230818 | 130200 | 10161006300 | 34850 | 34850 | 34850 | 34800 | 91 |
| 453 | 20230818 | 130100 | 10157835300 | 34850 | 34850 | 34850 | 34800 | 25 |
| 454 | 20230818 | 130000 | 10156964250 | 34850 | 34800 | 34850 | 34800 | 355 |
| 455 | 20230818 | 125900 | 10144608700 | 34800 | 34800 | 34800 | 34800 | 66 |
| 456 | 20230818 | 125800 | 10142311900 | 34800 | 34850 | 34850 | 34800 | 180 |
| 457 | 20230818 | 125700 | 10136042800 | 34850 | 34800 | 34850 | 34800 | 35 |
| 458 | 20230818 | 125600 | 10134823350 | 34800 | 34800 | 34800 | 34800 | 5 |
| 459 | 20230818 | 125500 | 10134649350 | 34850 | 34800 | 34850 | 34800 | 565 |
| 460 | 20230818 | 125400 | 10114987300 | 34800 | 34800 | 34850 | 34750 | 184 |
| 461 | 20230818 | 125300 | 10108579800 | 34700 | 34750 | 34750 | 34700 | 135 |
| 462 | 20230818 | 125200 | 10103893850 | 34750 | 34650 | 34750 | 34650 | 553 |
| 463 | 20230818 | 125100 | 10084693800 | 34700 | 34650 | 34700 | 34650 | 82 |
| 464 | 20230818 | 125000 | 10081852400 | 34650 | 34650 | 34700 | 34650 | 30 |
| 465 | 20230818 | 124900 | 10080812500 | 34700 | 34700 | 34700 | 34650 | 45 |
| 466 | 20230818 | 124800 | 10079251200 | 34650 | 34650 | 34650 | 34650 | 62 |
| 467 | 20230818 | 124700 | 10077102900 | 34650 | 34700 | 34700 | 34650 | 313 |
| 468 | 20230818 | 124600 | 10066242150 | 34750 | 34800 | 34800 | 34750 | 415 |
| 469 | 20230818 | 124500 | 10051820850 | 34750 | 34750 | 34800 | 34750 | 142 |
| 470 | 20230818 | 124400 | 10046885350 | 34700 | 34750 | 34750 | 34700 | 68 |
| 471 | 20230818 | 124300 | 10044522700 | 34750 | 34750 | 34800 | 34750 | 35 |
| 472 | 20230818 | 124200 | 10043306400 | 34750 | 34750 | 34750 | 34750 | 130 |
| 473 | 20230818 | 124100 | 10038788900 | 34700 | 34700 | 34800 | 34700 | 610 |
| 474 | 20230818 | 124000 | 10017617850 | 34700 | 34650 | 34700 | 34600 | 181 |
| 475 | 20230818 | 123900 | 10011341350 | 34600 | 34550 | 34600 | 34550 | 2989 |
| 476 | 20230818 | 123800 | 9908063450 | 34600 | 34600 | 34600 | 34550 | 945 |
| 477 | 20230818 | 123700 | 9875378400 | 34600 | 34600 | 34650 | 34600 | 125 |
| 478 | 20230818 | 123600 | 9871053200 | 34600 | 34600 | 34650 | 34600 | 261 |
| 479 | 20230818 | 123500 | 9862010950 | 34600 | 34650 | 34650 | 34600 | 24 |
| 480 | 20230818 | 123400 | 9861179550 | 34650 | 34600 | 34650 | 34600 | 6 |
| 481 | 20230818 | 123300 | 9860971900 | 34600 | 34600 | 34600 | 34600 | 33 |
| 482 | 20230818 | 123200 | 9859830100 | 34600 | 34650 | 34700 | 34600 | 1280 |
| 483 | 20230818 | 123100 | 9815475750 | 34650 | 34600 | 34650 | 34600 | 527 |
| 484 | 20230818 | 123000 | 9797238450 | 34600 | 34650 | 34650 | 34600 | 233 |
| 485 | 20230818 | 122900 | 9789175200 | 34650 | 34650 | 34650 | 34650 | 5 |
| 486 | 20230818 | 122800 | 9789001950 | 34700 | 34650 | 34700 | 34650 | 80 |
| 487 | 20230818 | 122700 | 9786229900 | 34600 | 34650 | 34650 | 34550 | 1989 |
| 488 | 20230818 | 122600 | 9717445750 | 34650 | 34700 | 34700 | 34600 | 278 |
| 489 | 20230818 | 122500 | 9707812700 | 34700 | 34650 | 34700 | 34650 | 66 |
| 490 | 20230818 | 122400 | 9705525750 | 34650 | 34650 | 34650 | 34650 | 500 |
| 491 | 20230818 | 122300 | 9688200750 | 34650 | 34650 | 34650 | 34650 | 128 |
| 492 | 20230818 | 122200 | 9683765550 | 34650 | 34700 | 34700 | 34650 | 100 |
| 493 | 20230818 | 122100 | 9680297750 | 34700 | 34650 | 34700 | 34650 | 13 |
| 494 | 20230818 | 122000 | 9679846950 | 34700 | 34650 | 34700 | 34650 | 72 |
| 495 | 20230818 | 121900 | 9677350950 | 34650 | 34600 | 34700 | 34600 | 132 |
| 496 | 20230818 | 121800 | 9672777600 | 34650 | 34700 | 34700 | 34650 | 150 |
| 497 | 20230818 | 121700 | 9667577500 | 34650 | 34700 | 34700 | 34650 | 26 |
| 498 | 20230818 | 121600 | 9666675500 | 34700 | 34650 | 34700 | 34650 | 106 |
| 499 | 20230818 | 121500 | 9662997600 | 34650 | 34650 | 34650 | 34650 | 545 |
| 500 | 20230818 | 121400 | 9644113350 | 34600 | 34750 | 34750 | 34600 | 1438 |
| 501 | 20230818 | 121300 | 9594282550 | 34750 | 34750 | 34750 | 34650 | 1259 |
| 502 | 20230818 | 121200 | 9550580050 | 34750 | 34750 | 34750 | 34750 | 39 |
| 503 | 20230818 | 121100 | 9549224800 | 34800 | 34750 | 34800 | 34750 | 28 |
| 504 | 20230818 | 121000 | 9548250700 | 34800 | 34800 | 34800 | 34750 | 254 |
| 505 | 20230818 | 120900 | 9539419150 | 34750 | 34800 | 34800 | 34750 | 138 |
| 506 | 20230818 | 120800 | 9534617000 | 34800 | 34850 | 34850 | 34800 | 127 |
| 507 | 20230818 | 120700 | 9530192350 | 34850 | 34850 | 34850 | 34850 | 45 |
| 508 | 20230818 | 120600 | 9528624100 | 34900 | 34900 | 34900 | 34850 | 216 |
| 509 | 20230818 | 120500 | 9521095700 | 34850 | 34900 | 34900 | 34850 | 52 |
| 510 | 20230818 | 120400 | 9519281250 | 34950 | 34900 | 34950 | 34900 | 40 |
| 511 | 20230818 | 120300 | 9517885150 | 34900 | 34850 | 34900 | 34800 | 170 |
| 512 | 20230818 | 120200 | 9511958000 | 34800 | 34800 | 34800 | 34800 | 145 |
| 513 | 20230818 | 120100 | 9506912000 | 34800 | 34800 | 34800 | 34800 | 79 |
| 514 | 20230818 | 120000 | 9504162800 | 34800 | 34800 | 34800 | 34800 | 103 |
| 515 | 20230818 | 115900 | 9500578400 | 34800 | 34800 | 34800 | 34750 | 59 |
| 516 | 20230818 | 115800 | 9498525500 | 34800 | 34800 | 34800 | 34800 | 268 |
| 517 | 20230818 | 115700 | 9489199100 | 34800 | 34800 | 34800 | 34800 | 31 |
| 518 | 20230818 | 115600 | 9488120300 | 34800 | 34800 | 34800 | 34800 | 144 |
| 519 | 20230818 | 115500 | 9483109100 | 34850 | 34700 | 34850 | 34700 | 115 |
| 520 | 20230818 | 115400 | 9479113400 | 34700 | 34700 | 34700 | 34700 | 45 |
| 521 | 20230818 | 115300 | 9477551900 | 34750 | 34700 | 34750 | 34700 | 74 |
| 522 | 20230818 | 115200 | 9474980600 | 34750 | 34700 | 34750 | 34700 | 117 |
| 523 | 20230818 | 115100 | 9470919350 | 34700 | 34800 | 34800 | 34700 | 196 |
| 524 | 20230818 | 115000 | 9464103000 | 34850 | 34850 | 34850 | 34800 | 11 |
| 525 | 20230818 | 114900 | 9463719900 | 34800 | 34850 | 34850 | 34800 | 26 |
| 526 | 20230818 | 114800 | 9462814100 | 34850 | 34800 | 34850 | 34800 | 75 |
| 527 | 20230818 | 114700 | 9460203850 | 34750 | 34800 | 34800 | 34750 | 42 |
| 528 | 20230818 | 114600 | 9458743250 | 34750 | 34750 | 34800 | 34750 | 263 |
| 529 | 20230818 | 114500 | 9449595950 | 34750 | 34800 | 34800 | 34750 | 10 |
| 530 | 20230818 | 114400 | 9449248150 | 34800 | 34700 | 34800 | 34700 | 251 |
| 531 | 20230818 | 114300 | 9440536350 | 34700 | 34700 | 34700 | 34700 | 0 |
| 532 | 20230818 | 114200 | 9440536350 | 34700 | 34700 | 34800 | 34700 | 113 |
| 533 | 20230818 | 114100 | 9436613550 | 34700 | 34700 | 34700 | 34650 | 851 |
| 534 | 20230818 | 114000 | 9407110150 | 34700 | 34650 | 34700 | 34650 | 61 |
| 535 | 20230818 | 113900 | 9404995200 | 34650 | 34700 | 34700 | 34650 | 201 |
| 536 | 20230818 | 113800 | 9398029500 | 34650 | 34700 | 34700 | 34650 | 5 |
| 537 | 20230818 | 113700 | 9397856200 | 34700 | 34700 | 34700 | 34650 | 437 |
| 538 | 20230818 | 113600 | 9382701750 | 34650 | 34750 | 34750 | 34650 | 1444 |
| 539 | 20230818 | 113500 | 9332570600 | 34700 | 34750 | 34750 | 34650 | 3144 |
| 540 | 20230818 | 113400 | 9223533000 | 34850 | 34800 | 34850 | 34800 | 252 |
| 541 | 20230818 | 113300 | 9214763200 | 34800 | 34750 | 34850 | 34750 | 289 |
| 542 | 20230818 | 113200 | 9204697000 | 34750 | 34750 | 34750 | 34700 | 199 |
| 543 | 20230818 | 113100 | 9197786900 | 34800 | 34750 | 34800 | 34700 | 126 |
| 544 | 20230818 | 113000 | 9193409700 | 34700 | 34700 | 34750 | 34700 | 260 |
| 545 | 20230818 | 112900 | 9184387150 | 34750 | 34750 | 34750 | 34700 | 288 |
| 546 | 20230818 | 112800 | 9174380750 | 34750 | 34800 | 34800 | 34750 | 184 |
| 547 | 20230818 | 112700 | 9167985650 | 34800 | 34850 | 34850 | 34800 | 14 |
| 548 | 20230818 | 112600 | 9167498150 | 34850 | 34850 | 34850 | 34750 | 111 |
| 549 | 20230818 | 112500 | 9163635350 | 35000 | 34800 | 35000 | 34700 | 2546 |
| 550 | 20230818 | 112400 | 9075200150 | 34850 | 34900 | 34950 | 34800 | 642 |
| 551 | 20230818 | 112300 | 9052807600 | 34950 | 35000 | 35000 | 34950 | 943 |
| 552 | 20230818 | 112200 | 9019803900 | 35050 | 35000 | 35050 | 35000 | 79 |
| 553 | 20230818 | 112100 | 9017037150 | 35050 | 35000 | 35050 | 35000 | 37 |
| 554 | 20230818 | 112000 | 9015742100 | 35050 | 35050 | 35050 | 35050 | 150 |
| 555 | 20230818 | 111900 | 9010484600 | 35050 | 35100 | 35100 | 35000 | 158 |
| 556 | 20230818 | 111800 | 9004943550 | 35100 | 35050 | 35100 | 35050 | 35 |
| 557 | 20230818 | 111700 | 9003716750 | 35150 | 35000 | 35150 | 35000 | 457 |
| 558 | 20230818 | 111600 | 8987696450 | 35000 | 35050 | 35050 | 35000 | 162 |
| 559 | 20230818 | 111500 | 8982018450 | 35050 | 35050 | 35100 | 35050 | 681 |
| 560 | 20230818 | 111400 | 8958128100 | 35000 | 35050 | 35100 | 35000 | 856 |
| 561 | 20230818 | 111300 | 8928156300 | 35050 | 35050 | 35050 | 35050 | 47 |
| 562 | 20230818 | 111200 | 8926508950 | 35100 | 35100 | 35100 | 35050 | 350 |
| 563 | 20230818 | 111100 | 8914234950 | 35100 | 35100 | 35150 | 35100 | 769 |
| 564 | 20230818 | 111000 | 8887242800 | 35100 | 35150 | 35150 | 35100 | 88 |
| 565 | 20230818 | 110900 | 8884152950 | 35100 | 35150 | 35200 | 35100 | 302 |
| 566 | 20230818 | 110800 | 8873539850 | 35200 | 35200 | 35250 | 35150 | 341 |
| 567 | 20230818 | 110700 | 8861526600 | 35200 | 35200 | 35200 | 35200 | 673 |
| 568 | 20230818 | 110600 | 8837837000 | 35200 | 35200 | 35200 | 35150 | 574 |
| 569 | 20230818 | 110500 | 8817632550 | 35150 | 35000 | 35150 | 35000 | 1675 |
| 570 | 20230818 | 110400 | 8758837850 | 35000 | 35100 | 35100 | 35000 | 706 |
| 571 | 20230818 | 110300 | 8734101000 | 35100 | 35050 | 35100 | 35050 | 12 |
| 572 | 20230818 | 110200 | 8733680100 | 35050 | 35000 | 35100 | 35000 | 844 |
| 573 | 20230818 | 110100 | 8704071750 | 35000 | 34900 | 35050 | 34900 | 465 |
| 574 | 20230818 | 110000 | 8687810050 | 34950 | 34950 | 35000 | 34950 | 635 |
| 575 | 20230818 | 105900 | 8665604100 | 34950 | 34950 | 34950 | 34900 | 377 |
| 576 | 20230818 | 105800 | 8652428000 | 35000 | 34850 | 35000 | 34850 | 878 |
| 577 | 20230818 | 105700 | 8621756900 | 34900 | 34950 | 34950 | 34900 | 477 |
| 578 | 20230818 | 105600 | 8605089200 | 34900 | 35000 | 35000 | 34900 | 3099 |
| 579 | 20230818 | 105500 | 8496670900 | 35050 | 34800 | 35050 | 34800 | 1950 |
| 580 | 20230818 | 105400 | 8428492150 | 34800 | 34950 | 34950 | 34800 | 2306 |
| 581 | 20230818 | 105300 | 8347914650 | 34950 | 34850 | 35000 | 34800 | 3155 |
| 582 | 20230818 | 105200 | 8237643000 | 34900 | 34750 | 34900 | 34750 | 1259 |
| 583 | 20230818 | 105100 | 8193778850 | 34700 | 34550 | 34800 | 34500 | 4081 |
| 584 | 20230818 | 105000 | 8052575600 | 34500 | 34550 | 34550 | 34500 | 303 |
| 585 | 20230818 | 104900 | 8042110900 | 34550 | 34500 | 34600 | 34500 | 1862 |
| 586 | 20230818 | 104800 | 7977739950 | 34550 | 34550 | 34600 | 34500 | 1320 |
| 587 | 20230818 | 104700 | 7932094450 | 34500 | 34450 | 34500 | 34450 | 601 |
| 588 | 20230818 | 104600 | 7911364950 | 34450 | 34450 | 34450 | 34450 | 450 |
| 589 | 20230818 | 104500 | 7895862450 | 34400 | 34400 | 34400 | 34350 | 553 |
| 590 | 20230818 | 104400 | 7876839500 | 34400 | 34350 | 34400 | 34350 | 537 |
| 591 | 20230818 | 104300 | 7858393450 | 34350 | 34350 | 34350 | 34350 | 354 |
| 592 | 20230818 | 104200 | 7846233550 | 34350 | 34300 | 34350 | 34300 | 249 |
| 593 | 20230818 | 104100 | 7837692650 | 34300 | 34300 | 34300 | 34250 | 497 |
| 594 | 20230818 | 104000 | 7820670250 | 34300 | 34300 | 34350 | 34300 | 232 |
| 595 | 20230818 | 103900 | 7812706350 | 34300 | 34300 | 34350 | 34300 | 1384 |
| 596 | 20230818 | 103800 | 7765234650 | 34350 | 34250 | 34350 | 34250 | 382 |
| 597 | 20230818 | 103700 | 7752132500 | 34300 | 34300 | 34350 | 34250 | 229 |
| 598 | 20230818 | 103600 | 7744285200 | 34350 | 34300 | 34350 | 34300 | 52 |
| 599 | 20230818 | 103500 | 7742500600 | 34350 | 34350 | 34350 | 34250 | 4206 |
| 600 | 20230818 | 103400 | 7598258050 | 34350 | 34400 | 34400 | 34300 | 1322 |
| 601 | 20230818 | 103300 | 7552852100 | 34400 | 34450 | 34450 | 34400 | 2710 |
| 602 | 20230818 | 103200 | 7459540550 | 34450 | 34450 | 34500 | 34450 | 70 |
| 603 | 20230818 | 103100 | 7457128900 | 34450 | 34500 | 34500 | 34450 | 280 |
| 604 | 20230818 | 103000 | 7447482800 | 34450 | 34550 | 34550 | 34450 | 633 |
| 605 | 20230818 | 102900 | 7425635900 | 34550 | 34450 | 34550 | 34450 | 236 |
| 606 | 20230818 | 102800 | 7417500600 | 34450 | 34400 | 34450 | 34400 | 303 |
| 607 | 20230818 | 102700 | 7407062500 | 34400 | 34500 | 34500 | 34400 | 1508 |
| 608 | 20230818 | 102600 | 7355108700 | 34500 | 34450 | 34500 | 34450 | 693 |
| 609 | 20230818 | 102500 | 7331222950 | 34450 | 34450 | 34450 | 34400 | 169 |
| 610 | 20230818 | 102400 | 7325406550 | 34400 | 34400 | 34450 | 34350 | 845 |
| 611 | 20230818 | 102300 | 7296352650 | 34400 | 34400 | 34400 | 34300 | 149 |
| 612 | 20230818 | 102200 | 7291227350 | 34300 | 34550 | 34550 | 34250 | 822 |
| 613 | 20230818 | 102100 | 7262944500 | 34550 | 34350 | 34550 | 34350 | 2371 |
| 614 | 20230818 | 102000 | 7181242600 | 34350 | 34150 | 34350 | 34150 | 1012 |
| 615 | 20230818 | 101900 | 7146599950 | 34100 | 34150 | 34150 | 34100 | 602 |
| 616 | 20230818 | 101800 | 7126057050 | 34150 | 34150 | 34200 | 34150 | 457 |
| 617 | 20230818 | 101700 | 7110450100 | 34150 | 34200 | 34200 | 34150 | 215 |
| 618 | 20230818 | 101600 | 7103107650 | 34150 | 34100 | 34150 | 34100 | 353 |
| 619 | 20230818 | 101500 | 7091052950 | 34150 | 34150 | 34200 | 34100 | 343 |
| 620 | 20230818 | 101400 | 7079339100 | 34150 | 34250 | 34350 | 34150 | 2594 |
| 621 | 20230818 | 101300 | 6990532750 | 34200 | 33900 | 34200 | 33800 | 5054 |
| 622 | 20230818 | 101200 | 6819017550 | 33800 | 34000 | 34000 | 33700 | 2815 |
| 623 | 20230818 | 101100 | 6723793150 | 34000 | 34200 | 34250 | 34000 | 6142 |
| 624 | 20230818 | 101000 | 6514555300 | 34200 | 34350 | 34400 | 34100 | 5339 |
| 625 | 20230818 | 100900 | 6332079400 | 34350 | 34300 | 34350 | 34200 | 2050 |
| 626 | 20230818 | 100800 | 6261888100 | 34200 | 34450 | 34450 | 34150 | 9790 |
| 627 | 20230818 | 100700 | 5926335950 | 34450 | 34500 | 34550 | 34450 | 2143 |
| 628 | 20230818 | 100600 | 5852447450 | 34500 | 34550 | 34550 | 34500 | 801 |
| 629 | 20230818 | 100500 | 5824810350 | 34550 | 34400 | 34550 | 34400 | 395 |
| 630 | 20230818 | 100400 | 5811182950 | 34400 | 34500 | 34550 | 34400 | 3010 |
| 631 | 20230818 | 100300 | 5707477950 | 34500 | 34450 | 34550 | 34450 | 865 |
| 632 | 20230818 | 100200 | 5677632650 | 34500 | 34500 | 34500 | 34500 | 781 |
| 633 | 20230818 | 100100 | 5650688150 | 34400 | 34550 | 34550 | 34400 | 4324 |
| 634 | 20230818 | 100000 | 5501717350 | 34550 | 34550 | 34600 | 34500 | 1049 |
| 635 | 20230818 | 095900 | 5465470250 | 34600 | 34400 | 34600 | 34400 | 2651 |
| 636 | 20230818 | 095800 | 5374020950 | 34400 | 34500 | 34500 | 34400 | 5729 |
| 637 | 20230818 | 095700 | 5176712900 | 34500 | 34550 | 34650 | 34500 | 3934 |
| 638 | 20230818 | 095600 | 5040876200 | 34650 | 34750 | 34750 | 34500 | 9697 |
| 639 | 20230818 | 095500 | 4705485750 | 34800 | 34800 | 34850 | 34600 | 1745 |
| 640 | 20230818 | 095400 | 4644942250 | 34800 | 34700 | 34800 | 34700 | 1081 |
| 641 | 20230818 | 095300 | 4607386850 | 34700 | 34800 | 34800 | 34650 | 1229 |
| 642 | 20230818 | 095200 | 4564750500 | 34800 | 34700 | 34800 | 34500 | 3623 |
| 643 | 20230818 | 095100 | 4439294400 | 34700 | 34900 | 34900 | 34500 | 13966 |
| 644 | 20230818 | 095000 | 3955266300 | 34900 | 34950 | 34950 | 34900 | 2842 |
| 645 | 20230818 | 094900 | 3856023300 | 34950 | 35000 | 35000 | 34950 | 2604 |
| 646 | 20230818 | 094800 | 3764943850 | 35000 | 35150 | 35150 | 34950 | 8938 |
| 647 | 20230818 | 094700 | 3451809850 | 35200 | 35150 | 35250 | 35100 | 1803 |
| 648 | 20230818 | 094600 | 3388432300 | 35150 | 35100 | 35150 | 35100 | 732 |
| 649 | 20230818 | 094500 | 3362735450 | 35150 | 35150 | 35150 | 35100 | 611 |
| 650 | 20230818 | 094400 | 3341277350 | 35150 | 35100 | 35150 | 35100 | 1025 |
| 651 | 20230818 | 094300 | 3305286500 | 35100 | 35150 | 35150 | 35100 | 1920 |
| 652 | 20230818 | 094200 | 3237848950 | 35150 | 35250 | 35250 | 35100 | 1300 |
| 653 | 20230818 | 094100 | 3192141750 | 35300 | 35200 | 35300 | 35200 | 1222 |
| 654 | 20230818 | 094000 | 3149104000 | 35250 | 35300 | 35300 | 35250 | 688 |
| 655 | 20230818 | 093900 | 3124827750 | 35350 | 35300 | 35350 | 35300 | 616 |
| 656 | 20230818 | 093800 | 3103074400 | 35300 | 35200 | 35300 | 35150 | 1883 |
| 657 | 20230818 | 093700 | 3036761550 | 35200 | 35300 | 35400 | 35150 | 3584 |
| 658 | 20230818 | 093600 | 2910434800 | 35300 | 35300 | 35350 | 35150 | 6317 |
| 659 | 20230818 | 093500 | 2687995400 | 35300 | 35400 | 35450 | 35250 | 7419 |
| 660 | 20230818 | 093400 | 2426114150 | 35400 | 35450 | 35500 | 35400 | 564 |
| 661 | 20230818 | 093300 | 2406138050 | 35500 | 35450 | 35500 | 35450 | 198 |
| 662 | 20230818 | 093200 | 2399118050 | 35450 | 35600 | 35700 | 35300 | 6552 |
| 663 | 20230818 | 093100 | 2166811750 | 35700 | 35700 | 35700 | 35600 | 3179 |
| 664 | 20230818 | 093000 | 2053616400 | 35700 | 35700 | 35700 | 35650 | 678 |
| 665 | 20230818 | 092900 | 2029430250 | 35650 | 35650 | 35700 | 35650 | 985 |
| 666 | 20230818 | 092800 | 1994314750 | 35600 | 35600 | 35650 | 35600 | 358 |
| 667 | 20230818 | 092700 | 1981557650 | 35600 | 35750 | 35750 | 35550 | 1676 |
| 668 | 20230818 | 092600 | 1921815550 | 35750 | 35800 | 35800 | 35750 | 252 |
| 669 | 20230818 | 092500 | 1912799000 | 35800 | 35700 | 35850 | 35700 | 1257 |
| 670 | 20230818 | 092400 | 1867853100 | 35700 | 35650 | 35750 | 35650 | 1139 |
| 671 | 20230818 | 092300 | 1827217400 | 35650 | 35650 | 35700 | 35650 | 1453 |
| 672 | 20230818 | 092200 | 1775377400 | 35650 | 35800 | 35850 | 35500 | 5684 |
| 673 | 20230818 | 092100 | 1573114800 | 35800 | 35800 | 35850 | 35800 | 1864 |
| 674 | 20230818 | 092000 | 1506371250 | 35800 | 36000 | 36000 | 35750 | 7689 |
| 675 | 20230818 | 091900 | 1230555800 | 36000 | 35950 | 36000 | 35950 | 705 |
| 676 | 20230818 | 091800 | 1205187600 | 36000 | 36100 | 36100 | 36000 | 3597 |
| 677 | 20230818 | 091700 | 1075603350 | 36100 | 36100 | 36100 | 36100 | 387 |
| 678 | 20230818 | 091600 | 1061632650 | 36100 | 36100 | 36100 | 36100 | 906 |
| 679 | 20230818 | 091500 | 1028926050 | 36100 | 36150 | 36150 | 36100 | 526 |
| 680 | 20230818 | 091400 | 1009911200 | 36150 | 36200 | 36200 | 36150 | 402 |
| 681 | 20230818 | 091300 | 995360150 | 36250 | 36300 | 36300 | 36200 | 303 |
| 682 | 20230818 | 091200 | 984369900 | 36400 | 36400 | 36400 | 36400 | 456 |
| 683 | 20230818 | 091100 | 967771500 | 36400 | 36100 | 36400 | 36100 | 4678 |
| 684 | 20230818 | 091000 | 798515600 | 36100 | 36150 | 36200 | 36050 | 3041 |
| 685 | 20230818 | 090900 | 688745950 | 36150 | 36150 | 36200 | 36150 | 684 |
| 686 | 20230818 | 090800 | 664017450 | 36200 | 36300 | 36300 | 36200 | 1478 |
| 687 | 20230818 | 090700 | 610457400 | 36300 | 36300 | 36300 | 36250 | 1091 |
| 688 | 20230818 | 090600 | 570854700 | 36300 | 36400 | 36400 | 36300 | 703 |
| 689 | 20230818 | 090500 | 545293350 | 36400 | 36450 | 36500 | 36400 | 433 |
| 690 | 20230818 | 090400 | 529515750 | 36500 | 36350 | 36500 | 36350 | 2080 |
| 691 | 20230818 | 090300 | 453798150 | 36350 | 36300 | 36350 | 36150 | 3101 |
| 692 | 20230818 | 090200 | 341293150 | 36300 | 36450 | 36450 | 36300 | 2531 |
| 693 | 20230818 | 090100 | 249260550 | 36400 | 36550 | 36550 | 36400 | 2653 |
| 694 | 20230818 | 090000 | 152570750 | 36550 | 37050 | 37050 | 36550 | 4132 |