37 KiB
37 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230818 | 201900 | 50903384000 | 26950 | 26950 | 26950 | 26950 | 22763 |
| 3 | 20230818 | 201800 | 50903384000 | 26950 | 26950 | 26950 | 26950 | 0 |
| 4 | 20230818 | 201700 | 50903384000 | 26950 | 26950 | 26950 | 26950 | 0 |
| 5 | 20230818 | 201600 | 50903384000 | 26950 | 26950 | 26950 | 26950 | 0 |
| 6 | 20230818 | 201500 | 50903384000 | 26950 | 26950 | 26950 | 26950 | 0 |
| 7 | 20230818 | 201400 | 50903384000 | 26950 | 26950 | 26950 | 26950 | 0 |
| 8 | 20230818 | 201300 | 50903384000 | 26950 | 26950 | 26950 | 26950 | 0 |
| 9 | 20230818 | 201200 | 50903384000 | 26950 | 26950 | 26950 | 26950 | 0 |
| 10 | 20230818 | 201100 | 50903384000 | 26950 | 26950 | 26950 | 26950 | 0 |
| 11 | 20230818 | 201000 | 50903384000 | 26950 | 26950 | 26950 | 26950 | 0 |
| 12 | 20230818 | 200900 | 50903384000 | 26950 | 26950 | 26950 | 26950 | 0 |
| 13 | 20230818 | 200800 | 50903384000 | 26950 | 26950 | 26950 | 26950 | 0 |
| 14 | 20230818 | 200700 | 50903384000 | 26950 | 26950 | 26950 | 26950 | 0 |
| 15 | 20230818 | 200600 | 50903384000 | 26950 | 26950 | 26950 | 26950 | 0 |
| 16 | 20230818 | 200500 | 50903384000 | 26950 | 26950 | 26950 | 26950 | 0 |
| 17 | 20230818 | 200400 | 50903384000 | 26950 | 26950 | 26950 | 26950 | 0 |
| 18 | 20230818 | 200300 | 50903384000 | 26950 | 26950 | 26950 | 26950 | 0 |
| 19 | 20230818 | 200200 | 50903384000 | 26950 | 26950 | 26950 | 26950 | 0 |
| 20 | 20230818 | 200100 | 50903384000 | 26950 | 26950 | 26950 | 26950 | 0 |
| 21 | 20230818 | 200000 | 50903384000 | 26950 | 26950 | 26950 | 26950 | 0 |
| 22 | 20230818 | 195900 | 50903384000 | 26950 | 26950 | 26950 | 26950 | 0 |
| 23 | 20230818 | 195800 | 50903384000 | 26950 | 26950 | 26950 | 26950 | 0 |
| 24 | 20230818 | 195700 | 50903384000 | 26950 | 26950 | 26950 | 26950 | 0 |
| 25 | 20230818 | 195600 | 50903384000 | 26950 | 26950 | 26950 | 26950 | 0 |
| 26 | 20230818 | 195500 | 50903384000 | 26950 | 26950 | 26950 | 26950 | 0 |
| 27 | 20230818 | 195400 | 50903384000 | 26950 | 26950 | 26950 | 26950 | 0 |
| 28 | 20230818 | 195300 | 50903384000 | 26950 | 26950 | 26950 | 26950 | 0 |
| 29 | 20230818 | 195200 | 50903384000 | 26950 | 26950 | 26950 | 26950 | 0 |
| 30 | 20230818 | 195100 | 50903384000 | 26950 | 26950 | 26950 | 26950 | 0 |
| 31 | 20230818 | 195000 | 50903384000 | 26950 | 26950 | 26950 | 26950 | 0 |
| 32 | 20230818 | 194900 | 50903384000 | 26950 | 26950 | 26950 | 26950 | 22763 |
| 33 | 20230818 | 194800 | 50903384000 | 26950 | 26950 | 26950 | 26950 | 0 |
| 34 | 20230818 | 194700 | 50903384000 | 26950 | 26950 | 26950 | 26950 | 0 |
| 35 | 20230818 | 194600 | 50903384000 | 26950 | 26950 | 26950 | 26950 | 0 |
| 36 | 20230818 | 194500 | 50903384000 | 26950 | 26950 | 26950 | 26950 | 0 |
| 37 | 20230818 | 194400 | 50903384000 | 26950 | 26950 | 26950 | 26950 | 0 |
| 38 | 20230818 | 194300 | 50903384000 | 26950 | 26950 | 26950 | 26950 | 0 |
| 39 | 20230818 | 194200 | 50903384000 | 26950 | 26950 | 26950 | 26950 | 0 |
| 40 | 20230818 | 194100 | 50903384000 | 26950 | 26950 | 26950 | 26950 | 0 |
| 41 | 20230818 | 194000 | 50903384000 | 26950 | 26950 | 26950 | 26950 | 0 |
| 42 | 20230818 | 193900 | 50903384000 | 26950 | 26950 | 26950 | 26950 | 0 |
| 43 | 20230818 | 193800 | 50903384000 | 26950 | 26950 | 26950 | 26950 | 0 |
| 44 | 20230818 | 193700 | 50903384000 | 26950 | 26950 | 26950 | 26950 | 0 |
| 45 | 20230818 | 193600 | 50903384000 | 26950 | 26950 | 26950 | 26950 | 0 |
| 46 | 20230818 | 193500 | 50903384000 | 26950 | 26950 | 26950 | 26950 | 0 |
| 47 | 20230818 | 193400 | 50903384000 | 26950 | 26950 | 26950 | 26950 | 0 |
| 48 | 20230818 | 193300 | 50903384000 | 26950 | 26950 | 26950 | 26950 | 0 |
| 49 | 20230818 | 193200 | 50903384000 | 26950 | 26950 | 26950 | 26950 | 0 |
| 50 | 20230818 | 193100 | 50903384000 | 26950 | 26950 | 26950 | 26950 | 0 |
| 51 | 20230818 | 193000 | 50903384000 | 26950 | 26950 | 26950 | 26950 | 0 |
| 52 | 20230818 | 192900 | 50903384000 | 26950 | 26950 | 26950 | 26950 | 0 |
| 53 | 20230818 | 192800 | 50903384000 | 26950 | 26950 | 26950 | 26950 | 0 |
| 54 | 20230818 | 192700 | 50903384000 | 26950 | 26950 | 26950 | 26950 | 0 |
| 55 | 20230818 | 192600 | 50903384000 | 26950 | 26950 | 26950 | 26950 | 0 |
| 56 | 20230818 | 192500 | 50903384000 | 26950 | 26950 | 26950 | 26950 | 0 |
| 57 | 20230818 | 192400 | 50903384000 | 26950 | 26950 | 26950 | 26950 | 0 |
| 58 | 20230818 | 192300 | 50903384000 | 26950 | 26950 | 26950 | 26950 | 0 |
| 59 | 20230818 | 192200 | 50903384000 | 26950 | 26950 | 26950 | 26950 | 0 |
| 60 | 20230818 | 192100 | 50903384000 | 26950 | 26950 | 26950 | 26950 | 0 |
| 61 | 20230818 | 192000 | 50903384000 | 26950 | 26950 | 26950 | 26950 | 0 |
| 62 | 20230818 | 191900 | 50903384000 | 26950 | 26950 | 26950 | 26950 | 22763 |
| 63 | 20230818 | 191800 | 50903384000 | 26950 | 26950 | 26950 | 26950 | 0 |
| 64 | 20230818 | 191700 | 50903384000 | 26950 | 26950 | 26950 | 26950 | 0 |
| 65 | 20230818 | 191600 | 50903384000 | 26950 | 26950 | 26950 | 26950 | 0 |
| 66 | 20230818 | 191500 | 50903384000 | 26950 | 26950 | 26950 | 26950 | 0 |
| 67 | 20230818 | 191400 | 50903384000 | 26950 | 26950 | 26950 | 26950 | 0 |
| 68 | 20230818 | 191300 | 50903384000 | 26950 | 26950 | 26950 | 26950 | 0 |
| 69 | 20230818 | 191200 | 50903384000 | 26950 | 26950 | 26950 | 26950 | 0 |
| 70 | 20230818 | 191100 | 50903384000 | 26950 | 26950 | 26950 | 26950 | 0 |
| 71 | 20230818 | 191000 | 50903384000 | 26950 | 26950 | 26950 | 26950 | 0 |
| 72 | 20230818 | 190900 | 50903384000 | 26950 | 26950 | 26950 | 26950 | 0 |
| 73 | 20230818 | 190800 | 50903384000 | 26950 | 26950 | 26950 | 26950 | 0 |
| 74 | 20230818 | 190700 | 50903384000 | 26950 | 26950 | 26950 | 26950 | 0 |
| 75 | 20230818 | 190600 | 50903384000 | 26950 | 26950 | 26950 | 26950 | 0 |
| 76 | 20230818 | 190500 | 50903384000 | 26950 | 26950 | 26950 | 26950 | 0 |
| 77 | 20230818 | 190400 | 50903384000 | 26950 | 26950 | 26950 | 26950 | 0 |
| 78 | 20230818 | 190300 | 50903384000 | 26950 | 26950 | 26950 | 26950 | 0 |
| 79 | 20230818 | 190200 | 50903384000 | 26950 | 26950 | 26950 | 26950 | 0 |
| 80 | 20230818 | 190100 | 50903384000 | 26950 | 26950 | 26950 | 26950 | 0 |
| 81 | 20230818 | 190000 | 50903384000 | 26950 | 26950 | 26950 | 26950 | 0 |
| 82 | 20230818 | 185900 | 50903384000 | 26950 | 26950 | 26950 | 26950 | 0 |
| 83 | 20230818 | 185800 | 50903384000 | 26950 | 26950 | 26950 | 26950 | 0 |
| 84 | 20230818 | 185700 | 50903384000 | 26950 | 26950 | 26950 | 26950 | 0 |
| 85 | 20230818 | 185600 | 50903384000 | 26950 | 26950 | 26950 | 26950 | 0 |
| 86 | 20230818 | 185500 | 50903384000 | 26950 | 26950 | 26950 | 26950 | 0 |
| 87 | 20230818 | 185400 | 50903384000 | 26950 | 26950 | 26950 | 26950 | 0 |
| 88 | 20230818 | 185300 | 50903384000 | 26950 | 26950 | 26950 | 26950 | 0 |
| 89 | 20230818 | 185200 | 50903384000 | 26950 | 26950 | 26950 | 26950 | 0 |
| 90 | 20230818 | 185100 | 50903384000 | 26950 | 26950 | 26950 | 26950 | 0 |
| 91 | 20230818 | 185000 | 50903384000 | 26950 | 26950 | 26950 | 26950 | 0 |
| 92 | 20230818 | 184900 | 50903384000 | 26950 | 26950 | 26950 | 26950 | 22763 |
| 93 | 20230818 | 184800 | 50903384000 | 26950 | 26950 | 26950 | 26950 | 0 |
| 94 | 20230818 | 184700 | 50903384000 | 26950 | 26950 | 26950 | 26950 | 0 |
| 95 | 20230818 | 184600 | 50903384000 | 26950 | 26950 | 26950 | 26950 | 0 |
| 96 | 20230818 | 184500 | 50903384000 | 26950 | 26950 | 26950 | 26950 | 0 |
| 97 | 20230818 | 184400 | 50903384000 | 26950 | 26950 | 26950 | 26950 | 0 |
| 98 | 20230818 | 184300 | 50903384000 | 26950 | 26950 | 26950 | 26950 | 0 |
| 99 | 20230818 | 184200 | 50903384000 | 26950 | 26950 | 26950 | 26950 | 0 |
| 100 | 20230818 | 184100 | 50903384000 | 26950 | 26950 | 26950 | 26950 | 0 |
| 101 | 20230818 | 184000 | 50903384000 | 26950 | 26950 | 26950 | 26950 | 0 |
| 102 | 20230818 | 183900 | 50903384000 | 26950 | 26950 | 26950 | 26950 | 0 |
| 103 | 20230818 | 183800 | 50903384000 | 26950 | 26950 | 26950 | 26950 | 0 |
| 104 | 20230818 | 183700 | 50903384000 | 26950 | 26950 | 26950 | 26950 | 0 |
| 105 | 20230818 | 183600 | 50903384000 | 26950 | 26950 | 26950 | 26950 | 0 |
| 106 | 20230818 | 183500 | 50903384000 | 26950 | 26950 | 26950 | 26950 | 0 |
| 107 | 20230818 | 183400 | 50903384000 | 26950 | 26950 | 26950 | 26950 | 0 |
| 108 | 20230818 | 183300 | 50903384000 | 26950 | 26950 | 26950 | 26950 | 0 |
| 109 | 20230818 | 183200 | 50903384000 | 26950 | 26950 | 26950 | 26950 | 0 |
| 110 | 20230818 | 183100 | 50903384000 | 26950 | 26950 | 26950 | 26950 | 0 |
| 111 | 20230818 | 183000 | 50903384000 | 26950 | 26950 | 26950 | 26950 | 0 |
| 112 | 20230818 | 182900 | 50903384000 | 26950 | 26950 | 26950 | 26950 | 0 |
| 113 | 20230818 | 182800 | 50903384000 | 26950 | 26950 | 26950 | 26950 | 0 |
| 114 | 20230818 | 182700 | 50903384000 | 26950 | 26950 | 26950 | 26950 | 0 |
| 115 | 20230818 | 182600 | 50903384000 | 26950 | 26950 | 26950 | 26950 | 0 |
| 116 | 20230818 | 182500 | 50903384000 | 26950 | 26950 | 26950 | 26950 | 0 |
| 117 | 20230818 | 182400 | 50903384000 | 26950 | 26950 | 26950 | 26950 | 0 |
| 118 | 20230818 | 182300 | 50903384000 | 26950 | 26950 | 26950 | 26950 | 0 |
| 119 | 20230818 | 182200 | 50903384000 | 26950 | 26950 | 26950 | 26950 | 0 |
| 120 | 20230818 | 182100 | 50903384000 | 26950 | 26950 | 26950 | 26950 | 0 |
| 121 | 20230818 | 182000 | 50903384000 | 26950 | 26950 | 26950 | 26950 | 0 |
| 122 | 20230818 | 181900 | 50903384000 | 26950 | 26950 | 26950 | 26950 | 22763 |
| 123 | 20230818 | 181800 | 50903384000 | 26950 | 26950 | 26950 | 26950 | 0 |
| 124 | 20230818 | 181700 | 50903384000 | 26950 | 26950 | 26950 | 26950 | 0 |
| 125 | 20230818 | 181600 | 50903384000 | 26950 | 26950 | 26950 | 26950 | 0 |
| 126 | 20230818 | 181500 | 50903384000 | 26950 | 26950 | 26950 | 26950 | 0 |
| 127 | 20230818 | 181400 | 50903384000 | 26950 | 26950 | 26950 | 26950 | 0 |
| 128 | 20230818 | 181300 | 50903384000 | 26950 | 26950 | 26950 | 26950 | 0 |
| 129 | 20230818 | 181200 | 50903384000 | 26950 | 26950 | 26950 | 26950 | 0 |
| 130 | 20230818 | 181100 | 50903384000 | 26950 | 26950 | 26950 | 26950 | 0 |
| 131 | 20230818 | 181000 | 50903384000 | 26950 | 26950 | 26950 | 26950 | 0 |
| 132 | 20230818 | 180900 | 50903384000 | 26950 | 26950 | 26950 | 26950 | 0 |
| 133 | 20230818 | 180800 | 50903384000 | 26950 | 26950 | 26950 | 26950 | 0 |
| 134 | 20230818 | 180700 | 50903384000 | 26950 | 26950 | 26950 | 26950 | 0 |
| 135 | 20230818 | 180600 | 50903384000 | 26950 | 26950 | 26950 | 26950 | 0 |
| 136 | 20230818 | 180500 | 50903384000 | 26950 | 26950 | 26950 | 26950 | 0 |
| 137 | 20230818 | 180400 | 50903384000 | 26950 | 26950 | 26950 | 26950 | 0 |
| 138 | 20230818 | 180300 | 50903384000 | 26950 | 26950 | 26950 | 26950 | 0 |
| 139 | 20230818 | 180200 | 50903384000 | 26950 | 26950 | 26950 | 26950 | 0 |
| 140 | 20230818 | 180100 | 50903384000 | 26950 | 26950 | 26950 | 26950 | 0 |
| 141 | 20230818 | 180000 | 50903384000 | 26950 | 26950 | 26950 | 26950 | 0 |
| 142 | 20230818 | 175900 | 50903384000 | 26950 | 26950 | 26950 | 26950 | 0 |
| 143 | 20230818 | 175800 | 50903384000 | 26950 | 26950 | 26950 | 26950 | 0 |
| 144 | 20230818 | 175700 | 50903384000 | 26950 | 26950 | 26950 | 26950 | 0 |
| 145 | 20230818 | 175600 | 50903384000 | 26950 | 26950 | 26950 | 26950 | 0 |
| 146 | 20230818 | 175500 | 50903384000 | 26950 | 26950 | 26950 | 26950 | 0 |
| 147 | 20230818 | 175400 | 50903384000 | 26950 | 26950 | 26950 | 26950 | 0 |
| 148 | 20230818 | 175300 | 50903384000 | 26950 | 26950 | 26950 | 26950 | 0 |
| 149 | 20230818 | 175200 | 50903384000 | 26950 | 26950 | 26950 | 26950 | 0 |
| 150 | 20230818 | 175100 | 50903384000 | 26950 | 26950 | 26950 | 26950 | 0 |
| 151 | 20230818 | 175000 | 50903384000 | 26950 | 26950 | 26950 | 26950 | 0 |
| 152 | 20230818 | 174900 | 50903384000 | 26950 | 26950 | 26950 | 26950 | 22763 |
| 153 | 20230818 | 174800 | 50903384000 | 26950 | 26950 | 26950 | 26950 | 0 |
| 154 | 20230818 | 174700 | 50903384000 | 26950 | 26950 | 26950 | 26950 | 0 |
| 155 | 20230818 | 174600 | 50903384000 | 26950 | 26950 | 26950 | 26950 | 0 |
| 156 | 20230818 | 174500 | 50903384000 | 26950 | 26950 | 26950 | 26950 | 0 |
| 157 | 20230818 | 174400 | 50903384000 | 26950 | 26950 | 26950 | 26950 | 0 |
| 158 | 20230818 | 174300 | 50903384000 | 26950 | 26950 | 26950 | 26950 | 0 |
| 159 | 20230818 | 174200 | 50903384000 | 26950 | 26950 | 26950 | 26950 | 0 |
| 160 | 20230818 | 174100 | 50903384000 | 26950 | 26950 | 26950 | 26950 | 0 |
| 161 | 20230818 | 174000 | 50903384000 | 26950 | 26950 | 26950 | 26950 | 0 |
| 162 | 20230818 | 173900 | 50903384000 | 26950 | 26950 | 26950 | 26950 | 0 |
| 163 | 20230818 | 173800 | 50903384000 | 26950 | 26950 | 26950 | 26950 | 0 |
| 164 | 20230818 | 173700 | 50903384000 | 26950 | 26950 | 26950 | 26950 | 0 |
| 165 | 20230818 | 173600 | 50903384000 | 26950 | 26950 | 26950 | 26950 | 0 |
| 166 | 20230818 | 173500 | 50903384000 | 26950 | 26950 | 26950 | 26950 | 0 |
| 167 | 20230818 | 173400 | 50903384000 | 26950 | 26950 | 26950 | 26950 | 0 |
| 168 | 20230818 | 173300 | 50903384000 | 26950 | 26950 | 26950 | 26950 | 0 |
| 169 | 20230818 | 173200 | 50903384000 | 26950 | 26950 | 26950 | 26950 | 0 |
| 170 | 20230818 | 173100 | 50903384000 | 26950 | 26950 | 26950 | 26950 | 0 |
| 171 | 20230818 | 173000 | 50903384000 | 26950 | 26950 | 26950 | 26950 | 0 |
| 172 | 20230818 | 172900 | 50903384000 | 26950 | 26950 | 26950 | 26950 | 0 |
| 173 | 20230818 | 172800 | 50903384000 | 26950 | 26950 | 26950 | 26950 | 0 |
| 174 | 20230818 | 172700 | 50903384000 | 26950 | 26950 | 26950 | 26950 | 0 |
| 175 | 20230818 | 172600 | 50903384000 | 26950 | 26950 | 26950 | 26950 | 0 |
| 176 | 20230818 | 172500 | 50903384000 | 26950 | 26950 | 26950 | 26950 | 0 |
| 177 | 20230818 | 172400 | 50903384000 | 26950 | 26950 | 26950 | 26950 | 0 |
| 178 | 20230818 | 172300 | 50903384000 | 26950 | 26950 | 26950 | 26950 | 0 |
| 179 | 20230818 | 172200 | 50903384000 | 26950 | 26950 | 26950 | 26950 | 0 |
| 180 | 20230818 | 172100 | 50903384000 | 26950 | 26950 | 26950 | 26950 | 0 |
| 181 | 20230818 | 172000 | 50903384000 | 26950 | 26950 | 26950 | 26950 | 0 |
| 182 | 20230818 | 171900 | 50903384000 | 26950 | 26950 | 26950 | 26950 | 22763 |
| 183 | 20230818 | 171800 | 50903384000 | 26950 | 26950 | 26950 | 26950 | 0 |
| 184 | 20230818 | 171700 | 50903384000 | 26950 | 26950 | 26950 | 26950 | 0 |
| 185 | 20230818 | 171600 | 50903384000 | 26950 | 26950 | 26950 | 26950 | 0 |
| 186 | 20230818 | 171500 | 50903384000 | 26950 | 26950 | 26950 | 26950 | 0 |
| 187 | 20230818 | 171400 | 50903384000 | 26950 | 26950 | 26950 | 26950 | 0 |
| 188 | 20230818 | 171300 | 50903384000 | 26950 | 26950 | 26950 | 26950 | 0 |
| 189 | 20230818 | 171200 | 50903384000 | 26950 | 26950 | 26950 | 26950 | 0 |
| 190 | 20230818 | 171100 | 50903384000 | 26950 | 26950 | 26950 | 26950 | 0 |
| 191 | 20230818 | 171000 | 50903384000 | 26950 | 26950 | 26950 | 26950 | 0 |
| 192 | 20230818 | 170900 | 50903384000 | 26950 | 26950 | 26950 | 26950 | 0 |
| 193 | 20230818 | 170800 | 50903384000 | 26950 | 26950 | 26950 | 26950 | 0 |
| 194 | 20230818 | 170700 | 50903384000 | 26950 | 26950 | 26950 | 26950 | 0 |
| 195 | 20230818 | 170600 | 50903384000 | 26950 | 26950 | 26950 | 26950 | 0 |
| 196 | 20230818 | 170500 | 50903384000 | 26950 | 26950 | 26950 | 26950 | 0 |
| 197 | 20230818 | 170400 | 50903384000 | 26950 | 26950 | 26950 | 26950 | 0 |
| 198 | 20230818 | 170300 | 50903384000 | 26950 | 26950 | 26950 | 26950 | 0 |
| 199 | 20230818 | 170200 | 50903384000 | 26950 | 26950 | 26950 | 26950 | 0 |
| 200 | 20230818 | 170100 | 50903384000 | 26950 | 26950 | 26950 | 26950 | 0 |
| 201 | 20230818 | 170000 | 50903384000 | 26950 | 26950 | 26950 | 26950 | 0 |
| 202 | 20230818 | 165900 | 50903384000 | 26950 | 26950 | 26950 | 26950 | 0 |
| 203 | 20230818 | 165800 | 50903384000 | 26950 | 26950 | 26950 | 26950 | 0 |
| 204 | 20230818 | 165700 | 50903384000 | 26950 | 26950 | 26950 | 26950 | 0 |
| 205 | 20230818 | 165600 | 50903384000 | 26950 | 26950 | 26950 | 26950 | 0 |
| 206 | 20230818 | 165500 | 50903384000 | 26950 | 26950 | 26950 | 26950 | 0 |
| 207 | 20230818 | 165400 | 50903384000 | 26950 | 26950 | 26950 | 26950 | 0 |
| 208 | 20230818 | 165300 | 50903384000 | 26950 | 26950 | 26950 | 26950 | 0 |
| 209 | 20230818 | 165200 | 50903384000 | 26950 | 26950 | 26950 | 26950 | 0 |
| 210 | 20230818 | 165100 | 50903384000 | 26950 | 26950 | 26950 | 26950 | 0 |
| 211 | 20230818 | 165000 | 50903384000 | 26950 | 26950 | 26950 | 26950 | 0 |
| 212 | 20230818 | 164900 | 50903384000 | 26950 | 26950 | 26950 | 26950 | 22763 |
| 213 | 20230818 | 164800 | 50903384000 | 26950 | 26950 | 26950 | 26950 | 0 |
| 214 | 20230818 | 164700 | 50903384000 | 26950 | 26950 | 26950 | 26950 | 0 |
| 215 | 20230818 | 164600 | 50903384000 | 26950 | 26950 | 26950 | 26950 | 0 |
| 216 | 20230818 | 164500 | 50903384000 | 26950 | 26950 | 26950 | 26950 | 0 |
| 217 | 20230818 | 164400 | 50903384000 | 26950 | 26950 | 26950 | 26950 | 0 |
| 218 | 20230818 | 164300 | 50903384000 | 26950 | 26950 | 26950 | 26950 | 0 |
| 219 | 20230818 | 164200 | 50903384000 | 26950 | 26950 | 26950 | 26950 | 0 |
| 220 | 20230818 | 164100 | 50903384000 | 26950 | 26950 | 26950 | 26950 | 0 |
| 221 | 20230818 | 164000 | 50903384000 | 26950 | 26950 | 26950 | 26950 | 0 |
| 222 | 20230818 | 163900 | 50903384000 | 26950 | 26950 | 26950 | 26950 | 0 |
| 223 | 20230818 | 163800 | 50903384000 | 26950 | 26950 | 26950 | 26950 | 0 |
| 224 | 20230818 | 163700 | 50903384000 | 26950 | 26950 | 26950 | 26950 | 0 |
| 225 | 20230818 | 163600 | 50903384000 | 26950 | 26950 | 26950 | 26950 | 0 |
| 226 | 20230818 | 163500 | 50903384000 | 26950 | 26950 | 26950 | 26950 | 0 |
| 227 | 20230818 | 163400 | 50903384000 | 26950 | 26950 | 26950 | 26950 | 0 |
| 228 | 20230818 | 163300 | 50903384000 | 26950 | 26950 | 26950 | 26950 | 0 |
| 229 | 20230818 | 163200 | 50903384000 | 26950 | 26950 | 26950 | 26950 | 0 |
| 230 | 20230818 | 163100 | 50903384000 | 26950 | 26950 | 26950 | 26950 | 0 |
| 231 | 20230818 | 163000 | 50903384000 | 26950 | 26950 | 26950 | 26950 | 0 |
| 232 | 20230818 | 162900 | 50903384000 | 26950 | 26950 | 26950 | 26950 | 0 |
| 233 | 20230818 | 162800 | 50903384000 | 26950 | 26950 | 26950 | 26950 | 0 |
| 234 | 20230818 | 162700 | 50903384000 | 26950 | 26950 | 26950 | 26950 | 0 |
| 235 | 20230818 | 162600 | 50903384000 | 26950 | 26950 | 26950 | 26950 | 0 |
| 236 | 20230818 | 162500 | 50903384000 | 26950 | 26950 | 26950 | 26950 | 0 |
| 237 | 20230818 | 162400 | 50903384000 | 26950 | 26950 | 26950 | 26950 | 0 |
| 238 | 20230818 | 162300 | 50903384000 | 26950 | 26950 | 26950 | 26950 | 0 |
| 239 | 20230818 | 162200 | 50903384000 | 26950 | 26950 | 26950 | 26950 | 0 |
| 240 | 20230818 | 162100 | 50903384000 | 26950 | 26950 | 26950 | 26950 | 0 |
| 241 | 20230818 | 162000 | 50903384000 | 26950 | 26950 | 26950 | 26950 | 0 |
| 242 | 20230818 | 161900 | 50903384000 | 26950 | 26950 | 26950 | 26950 | 22763 |
| 243 | 20230818 | 161800 | 50903384000 | 26950 | 26950 | 26950 | 26950 | 0 |
| 244 | 20230818 | 161700 | 50903384000 | 26950 | 26950 | 26950 | 26950 | 0 |
| 245 | 20230818 | 161600 | 50903384000 | 26950 | 26950 | 26950 | 26950 | 0 |
| 246 | 20230818 | 161500 | 50903384000 | 26950 | 26950 | 26950 | 26950 | 0 |
| 247 | 20230818 | 161400 | 50903384000 | 26950 | 26950 | 26950 | 26950 | 0 |
| 248 | 20230818 | 161300 | 50903384000 | 26950 | 26950 | 26950 | 26950 | 0 |
| 249 | 20230818 | 161200 | 50903384000 | 26950 | 26950 | 26950 | 26950 | 0 |
| 250 | 20230818 | 161100 | 50903384000 | 26950 | 26950 | 26950 | 26950 | 0 |
| 251 | 20230818 | 161000 | 50903384000 | 26950 | 26950 | 26950 | 26950 | 0 |
| 252 | 20230818 | 160900 | 50903384000 | 26950 | 26950 | 26950 | 26950 | 0 |
| 253 | 20230818 | 160800 | 50903384000 | 26950 | 26950 | 26950 | 26950 | 0 |
| 254 | 20230818 | 160700 | 50903384000 | 26950 | 26950 | 26950 | 26950 | 0 |
| 255 | 20230818 | 160600 | 50903384000 | 26950 | 26950 | 26950 | 26950 | 0 |
| 256 | 20230818 | 160500 | 50903384000 | 26950 | 26950 | 26950 | 26950 | 0 |
| 257 | 20230818 | 160400 | 50903384000 | 26950 | 26950 | 26950 | 26950 | 0 |
| 258 | 20230818 | 160300 | 50903384000 | 26950 | 26950 | 26950 | 26950 | 0 |
| 259 | 20230818 | 160200 | 50903384000 | 26950 | 26950 | 26950 | 26950 | 0 |
| 260 | 20230818 | 160100 | 50903384000 | 26950 | 26950 | 26950 | 26950 | 0 |
| 261 | 20230818 | 160000 | 50903384000 | 26950 | 26950 | 26950 | 26950 | 0 |
| 262 | 20230818 | 155900 | 50903384000 | 26950 | 26950 | 26950 | 26950 | 0 |
| 263 | 20230818 | 155800 | 50903384000 | 26950 | 26950 | 26950 | 26950 | 0 |
| 264 | 20230818 | 155700 | 50903384000 | 26950 | 26950 | 26950 | 26950 | 0 |
| 265 | 20230818 | 155600 | 50903384000 | 26950 | 26950 | 26950 | 26950 | 0 |
| 266 | 20230818 | 155500 | 50903384000 | 26950 | 26950 | 26950 | 26950 | 0 |
| 267 | 20230818 | 155400 | 50903384000 | 26950 | 26950 | 26950 | 26950 | 0 |
| 268 | 20230818 | 155300 | 50903384000 | 26950 | 26950 | 26950 | 26950 | 0 |
| 269 | 20230818 | 155200 | 50903384000 | 26950 | 26950 | 26950 | 26950 | 0 |
| 270 | 20230818 | 155100 | 50903384000 | 26950 | 26950 | 26950 | 26950 | 0 |
| 271 | 20230818 | 155000 | 50903384000 | 26950 | 26950 | 26950 | 26950 | 0 |
| 272 | 20230818 | 154900 | 50903384000 | 26950 | 26950 | 26950 | 26950 | 22763 |
| 273 | 20230818 | 154800 | 50903384000 | 26950 | 26950 | 26950 | 26950 | 0 |
| 274 | 20230818 | 154700 | 50903384000 | 26950 | 26950 | 26950 | 26950 | 0 |
| 275 | 20230818 | 154600 | 50903384000 | 26950 | 26950 | 26950 | 26950 | 0 |
| 276 | 20230818 | 154500 | 50903384000 | 26950 | 26950 | 26950 | 26950 | 0 |
| 277 | 20230818 | 154400 | 50903384000 | 26950 | 26950 | 26950 | 26950 | 0 |
| 278 | 20230818 | 154300 | 50903384000 | 26950 | 26950 | 26950 | 26950 | 0 |
| 279 | 20230818 | 154200 | 50903384000 | 26950 | 26950 | 26950 | 26950 | 0 |
| 280 | 20230818 | 154100 | 50903384000 | 26950 | 26950 | 26950 | 26950 | 0 |
| 281 | 20230818 | 154000 | 50903384000 | 26950 | 26950 | 26950 | 26950 | 0 |
| 282 | 20230818 | 153900 | 50903384000 | 26950 | 26950 | 26950 | 26950 | 0 |
| 283 | 20230818 | 153800 | 50903384000 | 26950 | 26950 | 26950 | 26950 | 0 |
| 284 | 20230818 | 153700 | 50903384000 | 26950 | 26950 | 26950 | 26950 | 0 |
| 285 | 20230818 | 153600 | 50903384000 | 26950 | 26950 | 26950 | 26950 | 0 |
| 286 | 20230818 | 153500 | 50903384000 | 26950 | 26950 | 26950 | 26950 | 0 |
| 287 | 20230818 | 153400 | 50903384000 | 26950 | 26950 | 26950 | 26950 | 0 |
| 288 | 20230818 | 153300 | 50903384000 | 26950 | 26950 | 26950 | 26950 | 0 |
| 289 | 20230818 | 153200 | 50903384000 | 26950 | 26950 | 26950 | 26950 | 0 |
| 290 | 20230818 | 153100 | 50903384000 | 26950 | 26950 | 26950 | 26950 | 0 |
| 291 | 20230818 | 153000 | 50903384000 | 26950 | 26950 | 26950 | 26950 | 22763 |
| 292 | 20230818 | 152900 | 50289921150 | 26750 | 26750 | 26750 | 26750 | 0 |
| 293 | 20230818 | 152800 | 50289921150 | 26750 | 26750 | 26750 | 26750 | 0 |
| 294 | 20230818 | 152700 | 50289921150 | 26750 | 26750 | 26750 | 26750 | 0 |
| 295 | 20230818 | 152600 | 50289921150 | 26750 | 26750 | 26750 | 26750 | 0 |
| 296 | 20230818 | 152500 | 50289921150 | 26750 | 26750 | 26750 | 26750 | 0 |
| 297 | 20230818 | 152400 | 50289921150 | 26750 | 26750 | 26750 | 26750 | 0 |
| 298 | 20230818 | 152300 | 50289921150 | 26750 | 26750 | 26750 | 26750 | 0 |
| 299 | 20230818 | 152200 | 50289921150 | 26750 | 26750 | 26750 | 26750 | 0 |
| 300 | 20230818 | 152100 | 50289921150 | 26750 | 26750 | 26750 | 26750 | 0 |
| 301 | 20230818 | 152000 | 50289921150 | 26750 | 26750 | 26750 | 26750 | 0 |
| 302 | 20230818 | 151900 | 50289921150 | 26750 | 26800 | 26800 | 26700 | 3359 |
| 303 | 20230818 | 151800 | 50200018800 | 26800 | 26750 | 26800 | 26700 | 2818 |
| 304 | 20230818 | 151700 | 50124577850 | 26750 | 26700 | 26750 | 26600 | 3342 |
| 305 | 20230818 | 151600 | 50035378450 | 26650 | 26650 | 26700 | 26600 | 4536 |
| 306 | 20230818 | 151500 | 49914492800 | 26650 | 26600 | 26650 | 26600 | 3430 |
| 307 | 20230818 | 151400 | 49823235000 | 26600 | 26600 | 26700 | 26600 | 3317 |
| 308 | 20230818 | 151300 | 49734914950 | 26600 | 26700 | 26700 | 26600 | 2081 |
| 309 | 20230818 | 151200 | 49679442300 | 26700 | 26600 | 26700 | 26600 | 1977 |
| 310 | 20230818 | 151100 | 49626771700 | 26600 | 26600 | 26600 | 26550 | 512 |
| 311 | 20230818 | 151000 | 49613160550 | 26600 | 26650 | 26650 | 26550 | 1836 |
| 312 | 20230818 | 150900 | 49564333300 | 26650 | 26650 | 26700 | 26600 | 2589 |
| 313 | 20230818 | 150800 | 49495439000 | 26650 | 26650 | 26750 | 26600 | 1578 |
| 314 | 20230818 | 150700 | 49453361550 | 26650 | 26650 | 26750 | 26650 | 2564 |
| 315 | 20230818 | 150600 | 49385000950 | 26700 | 26800 | 26800 | 26700 | 6352 |
| 316 | 20230818 | 150500 | 49215140300 | 26800 | 26850 | 26850 | 26800 | 2034 |
| 317 | 20230818 | 150400 | 49160622700 | 26800 | 26800 | 26850 | 26800 | 826 |
| 318 | 20230818 | 150300 | 49138456100 | 26800 | 26800 | 26850 | 26750 | 726 |
| 319 | 20230818 | 150200 | 49119005400 | 26800 | 26800 | 26800 | 26800 | 1395 |
| 320 | 20230818 | 150100 | 49081619400 | 26800 | 26800 | 26800 | 26750 | 497 |
| 321 | 20230818 | 150000 | 49068319900 | 26800 | 26800 | 26800 | 26700 | 5828 |
| 322 | 20230818 | 145900 | 48912382250 | 26700 | 26800 | 26800 | 26700 | 1530 |
| 323 | 20230818 | 145800 | 48871501150 | 26800 | 26750 | 26800 | 26700 | 1354 |
| 324 | 20230818 | 145700 | 48835275150 | 26750 | 26850 | 26850 | 26750 | 1543 |
| 325 | 20230818 | 145600 | 48793922150 | 26800 | 26800 | 26900 | 26800 | 1300 |
| 326 | 20230818 | 145500 | 48759070950 | 26800 | 26850 | 26900 | 26800 | 2219 |
| 327 | 20230818 | 145400 | 48699459200 | 26850 | 26900 | 26950 | 26850 | 1600 |
| 328 | 20230818 | 145300 | 48656433100 | 26900 | 26950 | 27000 | 26900 | 694 |
| 329 | 20230818 | 145200 | 48637734100 | 26950 | 26900 | 26950 | 26850 | 1807 |
| 330 | 20230818 | 145100 | 48589082300 | 26850 | 27000 | 27000 | 26850 | 2228 |
| 331 | 20230818 | 145000 | 48529128950 | 27000 | 26900 | 27000 | 26900 | 1986 |
| 332 | 20230818 | 144900 | 48475592950 | 26900 | 26900 | 26950 | 26900 | 2454 |
| 333 | 20230818 | 144800 | 48409493650 | 26900 | 26900 | 26900 | 26800 | 1053 |
| 334 | 20230818 | 144700 | 48381179200 | 26800 | 26850 | 26900 | 26800 | 1234 |
| 335 | 20230818 | 144600 | 48348067550 | 26800 | 26800 | 26900 | 26800 | 4401 |
| 336 | 20230818 | 144500 | 48230047800 | 26850 | 26800 | 26850 | 26750 | 822 |
| 337 | 20230818 | 144400 | 48208039450 | 26800 | 26800 | 26800 | 26750 | 784 |
| 338 | 20230818 | 144300 | 48187043950 | 26750 | 26850 | 26850 | 26700 | 498 |
| 339 | 20230818 | 144200 | 48173719650 | 26700 | 26800 | 26850 | 26700 | 1016 |
| 340 | 20230818 | 144100 | 48146519450 | 26800 | 26850 | 26850 | 26800 | 3192 |
| 341 | 20230818 | 144000 | 48060909900 | 26850 | 26900 | 26900 | 26850 | 1190 |
| 342 | 20230818 | 143900 | 48028955850 | 26900 | 26900 | 26900 | 26850 | 636 |
| 343 | 20230818 | 143800 | 48011848700 | 26900 | 26850 | 26900 | 26800 | 1265 |
| 344 | 20230818 | 143700 | 47977878500 | 26850 | 26900 | 26900 | 26850 | 1053 |
| 345 | 20230818 | 143600 | 47949589850 | 26900 | 26900 | 26900 | 26850 | 1758 |
| 346 | 20230818 | 143500 | 47902313200 | 26850 | 26900 | 26900 | 26850 | 2022 |
| 347 | 20230818 | 143400 | 47847933800 | 26850 | 26850 | 26900 | 26850 | 662 |
| 348 | 20230818 | 143300 | 47830135100 | 26850 | 26800 | 26850 | 26800 | 1974 |
| 349 | 20230818 | 143200 | 47777172450 | 26800 | 26800 | 26850 | 26800 | 867 |
| 350 | 20230818 | 143100 | 47753936800 | 26750 | 26750 | 26850 | 26700 | 3518 |
| 351 | 20230818 | 143000 | 47659708150 | 26750 | 26700 | 26750 | 26650 | 647 |
| 352 | 20230818 | 142900 | 47642428700 | 26700 | 26700 | 26700 | 26650 | 281 |
| 353 | 20230818 | 142800 | 47634930400 | 26650 | 26650 | 26700 | 26650 | 915 |
| 354 | 20230818 | 142700 | 47610512850 | 26700 | 26650 | 26700 | 26650 | 1824 |
| 355 | 20230818 | 142600 | 47561889250 | 26650 | 26700 | 26800 | 26650 | 3448 |
| 356 | 20230818 | 142500 | 47469839300 | 26700 | 26650 | 26750 | 26650 | 2262 |
| 357 | 20230818 | 142400 | 47409418600 | 26750 | 26750 | 26800 | 26700 | 3855 |
| 358 | 20230818 | 142300 | 47306315600 | 26700 | 26750 | 26750 | 26700 | 1469 |
| 359 | 20230818 | 142200 | 47267026050 | 26750 | 26750 | 26800 | 26750 | 1305 |
| 360 | 20230818 | 142100 | 47232108400 | 26750 | 26700 | 26800 | 26650 | 687 |
| 361 | 20230818 | 142000 | 47213755100 | 26700 | 26750 | 26750 | 26700 | 1968 |
| 362 | 20230818 | 141900 | 47161188450 | 26750 | 26800 | 26800 | 26750 | 637 |
| 363 | 20230818 | 141800 | 47144121400 | 26800 | 26700 | 26850 | 26700 | 545 |
| 364 | 20230818 | 141700 | 47129552150 | 26700 | 26750 | 26800 | 26700 | 2712 |
| 365 | 20230818 | 141600 | 47057039600 | 26800 | 26750 | 26800 | 26750 | 848 |
| 366 | 20230818 | 141500 | 47034338150 | 26800 | 26800 | 26850 | 26750 | 1719 |
| 367 | 20230818 | 141400 | 46988328750 | 26800 | 26800 | 26850 | 26750 | 1050 |
| 368 | 20230818 | 141300 | 46960213550 | 26850 | 26800 | 26900 | 26800 | 1483 |
| 369 | 20230818 | 141200 | 46920463450 | 26850 | 26800 | 26900 | 26800 | 656 |
| 370 | 20230818 | 141100 | 46902859900 | 26850 | 26850 | 26850 | 26800 | 1876 |
| 371 | 20230818 | 141000 | 46852555750 | 26850 | 26800 | 26850 | 26800 | 5124 |
| 372 | 20230818 | 140900 | 46715174950 | 26800 | 26750 | 26800 | 26750 | 1138 |
| 373 | 20230818 | 140800 | 46684713950 | 26750 | 26850 | 26850 | 26750 | 3238 |
| 374 | 20230818 | 140700 | 46598013550 | 26800 | 26800 | 26850 | 26800 | 1197 |
| 375 | 20230818 | 140600 | 46565933850 | 26850 | 26850 | 26850 | 26800 | 1653 |
| 376 | 20230818 | 140500 | 46521630500 | 26800 | 26800 | 26850 | 26800 | 477 |
| 377 | 20230818 | 140400 | 46508836800 | 26850 | 26850 | 26850 | 26800 | 1007 |
| 378 | 20230818 | 140300 | 46481838600 | 26850 | 26850 | 26850 | 26800 | 2870 |
| 379 | 20230818 | 140200 | 46404800700 | 26850 | 26950 | 26950 | 26850 | 2110 |
| 380 | 20230818 | 140100 | 46348120250 | 26950 | 26950 | 27000 | 26900 | 2760 |
| 381 | 20230818 | 140000 | 46273720150 | 26950 | 26900 | 26950 | 26850 | 1416 |
| 382 | 20230818 | 135900 | 46235629150 | 26950 | 26900 | 26950 | 26900 | 311 |
| 383 | 20230818 | 135800 | 46227255400 | 26950 | 26900 | 26950 | 26900 | 117 |
| 384 | 20230818 | 135700 | 46224106700 | 26950 | 26850 | 26950 | 26850 | 1482 |
| 385 | 20230818 | 135600 | 46184264150 | 26850 | 26850 | 26900 | 26850 | 1121 |
| 386 | 20230818 | 135500 | 46154147750 | 26850 | 26850 | 26850 | 26850 | 460 |
| 387 | 20230818 | 135400 | 46141796750 | 26850 | 26900 | 26900 | 26800 | 1457 |
| 388 | 20230818 | 135300 | 46102694250 | 26900 | 26900 | 26900 | 26850 | 1256 |
| 389 | 20230818 | 135200 | 46068913900 | 26900 | 26950 | 27000 | 26900 | 1878 |
| 390 | 20230818 | 135100 | 46018345050 | 26950 | 26950 | 27000 | 26950 | 1986 |
| 391 | 20230818 | 135000 | 45964819850 | 26950 | 27050 | 27050 | 26950 | 4136 |
| 392 | 20230818 | 134900 | 45853207900 | 27100 | 27150 | 27150 | 27000 | 6115 |
| 393 | 20230818 | 134800 | 45687658350 | 27150 | 27050 | 27150 | 27000 | 6272 |
| 394 | 20230818 | 134700 | 45517874450 | 27050 | 27000 | 27050 | 27000 | 2445 |
| 395 | 20230818 | 134600 | 45451742800 | 27000 | 26950 | 27050 | 26950 | 3546 |
| 396 | 20230818 | 134500 | 45355952850 | 26950 | 26950 | 27000 | 26950 | 1728 |
| 397 | 20230818 | 134400 | 45309371100 | 27000 | 27050 | 27050 | 26950 | 3010 |
| 398 | 20230818 | 134300 | 45228039500 | 27000 | 27000 | 27000 | 26800 | 2751 |
| 399 | 20230818 | 134200 | 45153927300 | 27000 | 27000 | 27050 | 27000 | 2317 |
| 400 | 20230818 | 134100 | 45091358250 | 27000 | 26950 | 27050 | 26900 | 4808 |
| 401 | 20230818 | 134000 | 44961605150 | 26850 | 26850 | 26950 | 26800 | 2703 |
| 402 | 20230818 | 133900 | 44888978000 | 26850 | 26800 | 26850 | 26800 | 1753 |
| 403 | 20230818 | 133800 | 44841918750 | 26850 | 26850 | 26900 | 26800 | 422 |
| 404 | 20230818 | 133700 | 44830588850 | 26850 | 26850 | 26900 | 26850 | 1007 |
| 405 | 20230818 | 133600 | 44803527100 | 26850 | 26700 | 26850 | 26650 | 4454 |
| 406 | 20230818 | 133500 | 44684427350 | 26700 | 26700 | 26700 | 26650 | 68 |
| 407 | 20230818 | 133400 | 44682614250 | 26700 | 26600 | 26700 | 26600 | 923 |
| 408 | 20230818 | 133300 | 44658037250 | 26600 | 26550 | 26700 | 26550 | 377 |
| 409 | 20230818 | 133200 | 44647986350 | 26700 | 26650 | 26700 | 26550 | 1276 |
| 410 | 20230818 | 133100 | 44614085400 | 26650 | 26550 | 26650 | 26500 | 2234 |
| 411 | 20230818 | 133000 | 44554777450 | 26550 | 26650 | 26650 | 26450 | 2797 |
| 412 | 20230818 | 132900 | 44480626400 | 26650 | 26650 | 26650 | 26600 | 218 |
| 413 | 20230818 | 132800 | 44474821450 | 26600 | 26700 | 26700 | 26550 | 311 |
| 414 | 20230818 | 132700 | 44466540900 | 26650 | 26600 | 26650 | 26500 | 4890 |
| 415 | 20230818 | 132600 | 44336708400 | 26600 | 26550 | 26700 | 26500 | 5946 |
| 416 | 20230818 | 132500 | 44178918800 | 26550 | 26600 | 26650 | 26500 | 2018 |
| 417 | 20230818 | 132400 | 44125287800 | 26600 | 26600 | 26750 | 26500 | 6000 |
| 418 | 20230818 | 132300 | 43965273000 | 26600 | 26500 | 26600 | 26450 | 1653 |
| 419 | 20230818 | 132200 | 43921454700 | 26450 | 26500 | 26650 | 26300 | 5189 |
| 420 | 20230818 | 132100 | 43784183250 | 26400 | 26600 | 26600 | 26300 | 13126 |
| 421 | 20230818 | 132000 | 43436670900 | 26650 | 26750 | 26800 | 26600 | 6170 |
| 422 | 20230818 | 131900 | 43272055750 | 26750 | 26800 | 26800 | 26750 | 1842 |
| 423 | 20230818 | 131800 | 43222777150 | 26800 | 26750 | 26850 | 26750 | 2011 |
| 424 | 20230818 | 131700 | 43168905350 | 26750 | 26800 | 26800 | 26750 | 1472 |
| 425 | 20230818 | 131600 | 43129490550 | 26800 | 26700 | 26800 | 26700 | 1568 |
| 426 | 20230818 | 131500 | 43087502450 | 26750 | 26850 | 26900 | 26700 | 8968 |
| 427 | 20230818 | 131400 | 42847276850 | 26900 | 26900 | 26950 | 26850 | 3570 |
| 428 | 20230818 | 131300 | 42751203500 | 26900 | 26950 | 26950 | 26900 | 402 |
| 429 | 20230818 | 131200 | 42740383300 | 26950 | 26950 | 27000 | 26900 | 1042 |
| 430 | 20230818 | 131100 | 42712306000 | 26900 | 27050 | 27050 | 26900 | 4359 |
| 431 | 20230818 | 131000 | 42594640400 | 27050 | 27000 | 27050 | 27000 | 1176 |
| 432 | 20230818 | 130900 | 42562885750 | 27000 | 27000 | 27050 | 27000 | 274 |
| 433 | 20230818 | 130800 | 42555479700 | 27000 | 27000 | 27050 | 26950 | 1308 |
| 434 | 20230818 | 130700 | 42520162200 | 27000 | 26950 | 27000 | 26950 | 927 |
| 435 | 20230818 | 130600 | 42495179450 | 26950 | 26950 | 27000 | 26900 | 326 |
| 436 | 20230818 | 130500 | 42486403150 | 26950 | 26950 | 27000 | 26900 | 6627 |
| 437 | 20230818 | 130400 | 42307863450 | 27000 | 27000 | 27050 | 26950 | 441 |
| 438 | 20230818 | 130300 | 42295955700 | 27050 | 27000 | 27050 | 26950 | 1343 |
| 439 | 20230818 | 130200 | 42259751150 | 27000 | 27000 | 27050 | 26950 | 2969 |
| 440 | 20230818 | 130100 | 42179601250 | 27050 | 27100 | 27150 | 26900 | 19743 |
| 441 | 20230818 | 130000 | 41647158650 | 27000 | 27200 | 27200 | 26950 | 11799 |
| 442 | 20230818 | 125900 | 41328419900 | 27200 | 27150 | 27250 | 27050 | 3284 |
| 443 | 20230818 | 125800 | 41239157400 | 27250 | 27150 | 27300 | 27050 | 10792 |
| 444 | 20230818 | 125700 | 40945490050 | 27200 | 27100 | 27200 | 27050 | 7830 |
| 445 | 20230818 | 125600 | 40732854400 | 27100 | 27100 | 27150 | 27050 | 1632 |
| 446 | 20230818 | 125500 | 40688654900 | 27100 | 27150 | 27200 | 27050 | 9450 |
| 447 | 20230818 | 125400 | 40432729100 | 27200 | 27050 | 27200 | 26950 | 5764 |
| 448 | 20230818 | 125300 | 40276452900 | 27050 | 26950 | 27050 | 26900 | 11329 |
| 449 | 20230818 | 125200 | 39971140250 | 26950 | 27000 | 27000 | 26950 | 595 |
| 450 | 20230818 | 125100 | 39955079850 | 27000 | 27050 | 27100 | 27000 | 5983 |
| 451 | 20230818 | 125000 | 39793448100 | 27050 | 27100 | 27100 | 27050 | 2713 |
| 452 | 20230818 | 124900 | 39720035850 | 27050 | 27050 | 27050 | 27000 | 3848 |
| 453 | 20230818 | 124800 | 39616084150 | 27050 | 27050 | 27100 | 27050 | 2385 |
| 454 | 20230818 | 124700 | 39551550900 | 27100 | 27000 | 27100 | 27000 | 1561 |
| 455 | 20230818 | 124600 | 39509337200 | 27050 | 27000 | 27050 | 27000 | 2842 |
| 456 | 20230818 | 124500 | 39432555950 | 27000 | 26950 | 27000 | 26950 | 1830 |
| 457 | 20230818 | 124400 | 39383216750 | 26950 | 27000 | 27050 | 26950 | 861 |
| 458 | 20230818 | 124300 | 39359982050 | 26950 | 27050 | 27050 | 26950 | 746 |
| 459 | 20230818 | 124200 | 39339849100 | 27050 | 27000 | 27050 | 26900 | 1880 |
| 460 | 20230818 | 124100 | 39289090050 | 27000 | 27000 | 27050 | 27000 | 1833 |
| 461 | 20230818 | 124000 | 39239596300 | 27000 | 27000 | 27050 | 26900 | 3614 |
| 462 | 20230818 | 123900 | 39142138800 | 27050 | 27100 | 27100 | 27000 | 1850 |
| 463 | 20230818 | 123800 | 39092119750 | 27050 | 27050 | 27200 | 27000 | 4457 |
| 464 | 20230818 | 123700 | 38971343300 | 27000 | 27100 | 27200 | 27000 | 16137 |
| 465 | 20230818 | 123600 | 38534490900 | 27100 | 27150 | 27250 | 27100 | 12136 |
| 466 | 20230818 | 123500 | 38204694200 | 27150 | 27050 | 27150 | 27050 | 9962 |
| 467 | 20230818 | 123400 | 37934811150 | 27050 | 27000 | 27050 | 27000 | 3826 |
| 468 | 20230818 | 123300 | 37831430500 | 27050 | 27050 | 27050 | 26950 | 6130 |
| 469 | 20230818 | 123200 | 37665902350 | 27000 | 27100 | 27100 | 27000 | 2118 |
| 470 | 20230818 | 123100 | 37608616150 | 27100 | 27050 | 27100 | 27000 | 3040 |
| 471 | 20230818 | 123000 | 37526436750 | 27050 | 26950 | 27050 | 26950 | 1622 |
| 472 | 20230818 | 122900 | 37482634650 | 26950 | 26900 | 26950 | 26900 | 1987 |
| 473 | 20230818 | 122800 | 37429086650 | 26950 | 26850 | 26950 | 26850 | 405 |
| 474 | 20230818 | 122700 | 37418212100 | 26850 | 26900 | 26900 | 26800 | 1829 |
| 475 | 20230818 | 122600 | 37369112100 | 26900 | 26900 | 26950 | 26900 | 1795 |
| 476 | 20230818 | 122500 | 37320820300 | 26900 | 26900 | 26950 | 26900 | 1202 |
| 477 | 20230818 | 122400 | 37288458950 | 26900 | 26800 | 26900 | 26800 | 1317 |
| 478 | 20230818 | 122300 | 37253080150 | 26800 | 26850 | 26900 | 26800 | 1575 |
| 479 | 20230818 | 122200 | 37210800200 | 26850 | 26950 | 26950 | 26800 | 5839 |
| 480 | 20230818 | 122100 | 37053983700 | 26900 | 27000 | 27050 | 26850 | 2745 |
| 481 | 20230818 | 122000 | 36980048550 | 26950 | 26950 | 27000 | 26850 | 2252 |
| 482 | 20230818 | 121900 | 36919452100 | 26900 | 26900 | 27050 | 26850 | 3057 |
| 483 | 20230818 | 121800 | 36837143350 | 26950 | 27000 | 27000 | 26850 | 9481 |
| 484 | 20230818 | 121700 | 36581612400 | 27050 | 26900 | 27050 | 26900 | 5379 |
| 485 | 20230818 | 121600 | 36436484150 | 26900 | 26950 | 26950 | 26800 | 8083 |
| 486 | 20230818 | 121500 | 36219245800 | 26950 | 27100 | 27150 | 26900 | 15713 |
| 487 | 20230818 | 121400 | 35794695450 | 27100 | 27200 | 27250 | 27000 | 14818 |
| 488 | 20230818 | 121300 | 35392639600 | 27200 | 26950 | 27250 | 26950 | 50807 |
| 489 | 20230818 | 121200 | 34016833950 | 26950 | 26850 | 26950 | 26850 | 9969 |
| 490 | 20230818 | 121100 | 33748772800 | 26800 | 26850 | 26850 | 26800 | 1800 |
| 491 | 20230818 | 121000 | 33700490000 | 26850 | 26850 | 26850 | 26800 | 359 |
| 492 | 20230818 | 120900 | 33690851400 | 26850 | 26900 | 26900 | 26850 | 2488 |
| 493 | 20230818 | 120800 | 33624040150 | 26900 | 26850 | 26900 | 26800 | 5092 |
| 494 | 20230818 | 120700 | 33487350300 | 26800 | 26800 | 26850 | 26800 | 398 |
| 495 | 20230818 | 120600 | 33476681850 | 26800 | 26850 | 26900 | 26700 | 1629 |
| 496 | 20230818 | 120500 | 33432983000 | 26850 | 26800 | 26850 | 26700 | 1824 |
| 497 | 20230818 | 120400 | 33384099550 | 26800 | 26700 | 26800 | 26650 | 2357 |
| 498 | 20230818 | 120300 | 33321093500 | 26700 | 26650 | 26700 | 26600 | 594 |
| 499 | 20230818 | 120200 | 33305256500 | 26600 | 26600 | 26650 | 26550 | 2672 |
| 500 | 20230818 | 120100 | 33234217450 | 26600 | 26700 | 26700 | 26600 | 1484 |
| 501 | 20230818 | 120000 | 33194727450 | 26700 | 26700 | 26700 | 26600 | 2914 |
| 502 | 20230818 | 115900 | 33117071750 | 26700 | 26700 | 26700 | 26650 | 3097 |
| 503 | 20230818 | 115800 | 33034411350 | 26700 | 26700 | 26700 | 26650 | 1486 |
| 504 | 20230818 | 115700 | 32994775950 | 26700 | 26750 | 26750 | 26650 | 1391 |
| 505 | 20230818 | 115600 | 32957633850 | 26700 | 26750 | 26750 | 26700 | 1305 |
| 506 | 20230818 | 115500 | 32922768400 | 26750 | 26800 | 26800 | 26700 | 3474 |
| 507 | 20230818 | 115400 | 32829913450 | 26800 | 26800 | 26800 | 26750 | 1532 |
| 508 | 20230818 | 115300 | 32788899700 | 26800 | 26800 | 26850 | 26750 | 4894 |
| 509 | 20230818 | 115200 | 32657727200 | 26850 | 26800 | 26850 | 26750 | 3648 |
| 510 | 20230818 | 115100 | 32559883850 | 26800 | 26750 | 26800 | 26700 | 846 |
| 511 | 20230818 | 115000 | 32537275150 | 26750 | 26700 | 26750 | 26700 | 920 |
| 512 | 20230818 | 114900 | 32512699850 | 26750 | 26650 | 26750 | 26650 | 505 |
| 513 | 20230818 | 114800 | 32499228550 | 26700 | 26600 | 26700 | 26600 | 830 |
| 514 | 20230818 | 114700 | 32477115050 | 26700 | 26750 | 26750 | 26600 | 1485 |
| 515 | 20230818 | 114600 | 32437503600 | 26650 | 26750 | 26800 | 26650 | 871 |
| 516 | 20230818 | 114500 | 32414220950 | 26750 | 26750 | 26750 | 26650 | 1201 |
| 517 | 20230818 | 114400 | 32382139000 | 26750 | 26700 | 26750 | 26700 | 1288 |
| 518 | 20230818 | 114300 | 32347718750 | 26700 | 26700 | 26700 | 26700 | 326 |
| 519 | 20230818 | 114200 | 32339014550 | 26700 | 26700 | 26750 | 26650 | 2362 |
| 520 | 20230818 | 114100 | 32275974350 | 26700 | 26700 | 26750 | 26650 | 774 |
| 521 | 20230818 | 114000 | 32255306400 | 26700 | 26800 | 26800 | 26650 | 2613 |
| 522 | 20230818 | 113900 | 32185622800 | 26800 | 26750 | 26850 | 26650 | 8481 |
| 523 | 20230818 | 113800 | 31959029250 | 26900 | 26950 | 27000 | 26800 | 14861 |
| 524 | 20230818 | 113700 | 31558884650 | 26900 | 26800 | 26950 | 26750 | 8276 |
| 525 | 20230818 | 113600 | 31336381700 | 26800 | 26600 | 26850 | 26600 | 10459 |
| 526 | 20230818 | 113500 | 31056233200 | 26600 | 26700 | 26700 | 26600 | 1461 |
| 527 | 20230818 | 113400 | 31017289050 | 26750 | 26700 | 26750 | 26700 | 375 |
| 528 | 20230818 | 113300 | 31007271600 | 26700 | 26650 | 26700 | 26650 | 868 |
| 529 | 20230818 | 113200 | 30984103350 | 26650 | 26650 | 26650 | 26600 | 1036 |
| 530 | 20230818 | 113100 | 30956495450 | 26700 | 26700 | 26750 | 26650 | 1338 |
| 531 | 20230818 | 113000 | 30920742150 | 26700 | 26700 | 26700 | 26650 | 1193 |
| 532 | 20230818 | 112900 | 30888894650 | 26650 | 26650 | 26750 | 26650 | 862 |
| 533 | 20230818 | 112800 | 30865891300 | 26650 | 26750 | 26750 | 26600 | 1366 |
| 534 | 20230818 | 112700 | 30829441150 | 26700 | 26550 | 26750 | 26500 | 3333 |
| 535 | 20230818 | 112600 | 30740702750 | 26500 | 26500 | 26500 | 26400 | 2323 |
| 536 | 20230818 | 112500 | 30679242850 | 26500 | 26500 | 26550 | 26450 | 1834 |
| 537 | 20230818 | 112400 | 30630639350 | 26550 | 26600 | 26600 | 26550 | 1890 |
| 538 | 20230818 | 112300 | 30580415950 | 26600 | 26600 | 26650 | 26600 | 1443 |
| 539 | 20230818 | 112200 | 30542031600 | 26600 | 26700 | 26700 | 26550 | 5703 |
| 540 | 20230818 | 112100 | 30390316100 | 26700 | 26800 | 26850 | 26700 | 9569 |
| 541 | 20230818 | 112000 | 30133941050 | 26750 | 26700 | 26800 | 26700 | 3895 |
| 542 | 20230818 | 111900 | 30029817050 | 26700 | 26700 | 26750 | 26650 | 1649 |
| 543 | 20230818 | 111800 | 29985768200 | 26700 | 26650 | 26750 | 26600 | 5331 |
| 544 | 20230818 | 111700 | 29843504650 | 26650 | 26550 | 26650 | 26550 | 5428 |
| 545 | 20230818 | 111600 | 29699005900 | 26550 | 26500 | 26600 | 26500 | 1680 |
| 546 | 20230818 | 111500 | 29654375650 | 26500 | 26550 | 26600 | 26450 | 2403 |
| 547 | 20230818 | 111400 | 29590668350 | 26550 | 26650 | 26650 | 26550 | 2268 |
| 548 | 20230818 | 111300 | 29530368450 | 26650 | 26550 | 26650 | 26550 | 2909 |
| 549 | 20230818 | 111200 | 29453056000 | 26600 | 26450 | 26700 | 26450 | 12280 |
| 550 | 20230818 | 111100 | 29126572800 | 26500 | 26400 | 26500 | 26350 | 3542 |
| 551 | 20230818 | 111000 | 29033036950 | 26450 | 26500 | 26550 | 26400 | 3003 |
| 552 | 20230818 | 110900 | 28953533700 | 26550 | 26450 | 26550 | 26450 | 3360 |
| 553 | 20230818 | 110800 | 28864495550 | 26450 | 26450 | 26450 | 26400 | 2575 |
| 554 | 20230818 | 110700 | 28796399550 | 26400 | 26350 | 26400 | 26300 | 2059 |
| 555 | 20230818 | 110600 | 28742110450 | 26350 | 26200 | 26400 | 26200 | 6841 |
| 556 | 20230818 | 110500 | 28561843800 | 26300 | 26200 | 26300 | 26050 | 2673 |
| 557 | 20230818 | 110400 | 28491829850 | 26050 | 26000 | 26250 | 26000 | 1741 |
| 558 | 20230818 | 110300 | 28446340000 | 26000 | 26000 | 26000 | 25950 | 714 |
| 559 | 20230818 | 110200 | 28427801050 | 26000 | 26000 | 26050 | 25950 | 2066 |
| 560 | 20230818 | 110100 | 28374123000 | 26000 | 26000 | 26200 | 25900 | 3468 |
| 561 | 20230818 | 110000 | 28283905000 | 25950 | 25950 | 26000 | 25900 | 1558 |
| 562 | 20230818 | 105900 | 28243494200 | 25950 | 25950 | 25950 | 25900 | 1823 |
| 563 | 20230818 | 105800 | 28196227600 | 25950 | 26000 | 26000 | 25900 | 5263 |
| 564 | 20230818 | 105700 | 28059721850 | 26000 | 26000 | 26050 | 25950 | 2979 |
| 565 | 20230818 | 105600 | 27982324650 | 25950 | 26050 | 26050 | 25950 | 2881 |
| 566 | 20230818 | 105500 | 27907445400 | 26050 | 26100 | 26100 | 26000 | 1447 |
| 567 | 20230818 | 105400 | 27869769800 | 26100 | 26150 | 26150 | 26000 | 12318 |
| 568 | 20230818 | 105300 | 27548897550 | 26150 | 26150 | 26200 | 26100 | 923 |
| 569 | 20230818 | 105200 | 27524774900 | 26100 | 26200 | 26250 | 26100 | 2061 |
| 570 | 20230818 | 105100 | 27470841350 | 26200 | 26200 | 26250 | 26200 | 1148 |
| 571 | 20230818 | 105000 | 27440762800 | 26200 | 26250 | 26300 | 26200 | 588 |
| 572 | 20230818 | 104900 | 27425347800 | 26250 | 26150 | 26250 | 26150 | 1190 |
| 573 | 20230818 | 104800 | 27394140200 | 26200 | 26200 | 26200 | 26150 | 2595 |
| 574 | 20230818 | 104700 | 27326215400 | 26150 | 26200 | 26200 | 26150 | 615 |
| 575 | 20230818 | 104600 | 27310105000 | 26150 | 26100 | 26250 | 26050 | 3744 |
| 576 | 20230818 | 104500 | 27212055250 | 26100 | 26150 | 26150 | 26050 | 1988 |
| 577 | 20230818 | 104400 | 27160157450 | 26100 | 26100 | 26150 | 26100 | 776 |
| 578 | 20230818 | 104300 | 27139888250 | 26150 | 26200 | 26200 | 26150 | 1693 |
| 579 | 20230818 | 104200 | 27095546800 | 26200 | 26200 | 26250 | 26100 | 1571 |
| 580 | 20230818 | 104100 | 27054460950 | 26250 | 26150 | 26250 | 26150 | 947 |
| 581 | 20230818 | 104000 | 27029626850 | 26150 | 26200 | 26200 | 26150 | 676 |
| 582 | 20230818 | 103900 | 27011946950 | 26250 | 26100 | 26250 | 26050 | 1055 |
| 583 | 20230818 | 103800 | 26984356250 | 26100 | 26000 | 26150 | 26000 | 1796 |
| 584 | 20230818 | 103700 | 26937553450 | 26000 | 26200 | 26200 | 26000 | 6930 |
| 585 | 20230818 | 103600 | 26756529400 | 26200 | 26200 | 26200 | 26100 | 2247 |
| 586 | 20230818 | 103500 | 26697804050 | 26150 | 26300 | 26300 | 26150 | 5493 |
| 587 | 20230818 | 103400 | 26553670450 | 26300 | 26300 | 26350 | 26300 | 2175 |
| 588 | 20230818 | 103300 | 26496460900 | 26350 | 26400 | 26450 | 26350 | 1624 |
| 589 | 20230818 | 103200 | 26453623100 | 26400 | 26500 | 26500 | 26350 | 2144 |
| 590 | 20230818 | 103100 | 26396908150 | 26450 | 26500 | 26600 | 26350 | 9450 |
| 591 | 20230818 | 103000 | 26146702250 | 26500 | 26350 | 26550 | 26350 | 15791 |
| 592 | 20230818 | 102900 | 25728596150 | 26250 | 26250 | 26350 | 26250 | 4954 |
| 593 | 20230818 | 102800 | 25598197850 | 26250 | 26250 | 26250 | 26150 | 5483 |
| 594 | 20230818 | 102700 | 25454424500 | 26250 | 26250 | 26300 | 26200 | 1702 |
| 595 | 20230818 | 102600 | 25409746250 | 26250 | 26250 | 26300 | 26150 | 1068 |
| 596 | 20230818 | 102500 | 25381712900 | 26300 | 26300 | 26300 | 26150 | 1292 |
| 597 | 20230818 | 102400 | 25347867150 | 26300 | 26200 | 26300 | 26150 | 4586 |
| 598 | 20230818 | 102300 | 25227545800 | 26200 | 26300 | 26300 | 26200 | 1096 |
| 599 | 20230818 | 102200 | 25198794250 | 26300 | 26200 | 26300 | 26200 | 6707 |
| 600 | 20230818 | 102100 | 25022828950 | 26200 | 26300 | 26300 | 26200 | 1958 |
| 601 | 20230818 | 102000 | 24971440750 | 26300 | 26100 | 26300 | 26050 | 5188 |
| 602 | 20230818 | 101900 | 24835829350 | 26100 | 26050 | 26150 | 26050 | 270 |
| 603 | 20230818 | 101800 | 24828783100 | 26150 | 25950 | 26150 | 25900 | 4877 |
| 604 | 20230818 | 101700 | 24702071050 | 25950 | 25950 | 26000 | 25800 | 6583 |
| 605 | 20230818 | 101600 | 24531532300 | 25950 | 26000 | 26000 | 25950 | 3959 |
| 606 | 20230818 | 101500 | 24428707450 | 26000 | 26000 | 26200 | 26000 | 6561 |
| 607 | 20230818 | 101400 | 24257400650 | 26000 | 26000 | 26050 | 25950 | 965 |
| 608 | 20230818 | 101300 | 24232311150 | 25950 | 26100 | 26100 | 25950 | 5750 |
| 609 | 20230818 | 101200 | 24082565950 | 26150 | 26100 | 26150 | 26000 | 6183 |
| 610 | 20230818 | 101100 | 23921302300 | 26100 | 26100 | 26150 | 26050 | 6294 |
| 611 | 20230818 | 101000 | 23757228000 | 26150 | 26200 | 26200 | 26100 | 2145 |
| 612 | 20230818 | 100900 | 23701186700 | 26200 | 26250 | 26350 | 26200 | 2819 |
| 613 | 20230818 | 100800 | 23627118650 | 26150 | 26150 | 26300 | 26000 | 15340 |
| 614 | 20230818 | 100700 | 23225880100 | 26150 | 26300 | 26300 | 26100 | 5182 |
| 615 | 20230818 | 100600 | 23090325650 | 26300 | 26250 | 26300 | 26150 | 2869 |
| 616 | 20230818 | 100500 | 23015007350 | 26300 | 26250 | 26300 | 26150 | 5340 |
| 617 | 20230818 | 100400 | 22874974900 | 26250 | 26150 | 26250 | 26100 | 5349 |
| 618 | 20230818 | 100300 | 22734960550 | 26150 | 26100 | 26150 | 26050 | 2730 |
| 619 | 20230818 | 100200 | 22663762750 | 26150 | 25900 | 26150 | 25800 | 6493 |
| 620 | 20230818 | 100100 | 22495143150 | 25900 | 25950 | 25950 | 25900 | 1744 |
| 621 | 20230818 | 100000 | 22449955050 | 25900 | 25750 | 25900 | 25650 | 4831 |
| 622 | 20230818 | 095900 | 22325413750 | 25750 | 25850 | 25900 | 25650 | 12378 |
| 623 | 20230818 | 095800 | 22006249050 | 25900 | 25950 | 26000 | 25850 | 2366 |
| 624 | 20230818 | 095700 | 21944984650 | 25950 | 26100 | 26150 | 25950 | 2217 |
| 625 | 20230818 | 095600 | 21887367300 | 25900 | 26100 | 26200 | 25850 | 16606 |
| 626 | 20230818 | 095500 | 21455887400 | 26150 | 26100 | 26250 | 26100 | 1788 |
| 627 | 20230818 | 095400 | 21409149450 | 26100 | 26100 | 26200 | 26050 | 6271 |
| 628 | 20230818 | 095300 | 21245471800 | 26100 | 26100 | 26200 | 26000 | 8340 |
| 629 | 20230818 | 095200 | 21027962950 | 26100 | 26050 | 26200 | 26050 | 2368 |
| 630 | 20230818 | 095100 | 20966150150 | 26100 | 26200 | 26300 | 26050 | 4768 |
| 631 | 20230818 | 095000 | 20841278800 | 26250 | 26400 | 26400 | 26050 | 8599 |
| 632 | 20230818 | 094900 | 20615946150 | 26400 | 26400 | 26450 | 26350 | 1963 |
| 633 | 20230818 | 094800 | 20564127250 | 26400 | 26300 | 26400 | 26300 | 3084 |
| 634 | 20230818 | 094700 | 20482832550 | 26350 | 26300 | 26350 | 26300 | 1913 |
| 635 | 20230818 | 094600 | 20432489650 | 26300 | 26250 | 26300 | 26200 | 1818 |
| 636 | 20230818 | 094500 | 20384709750 | 26250 | 26250 | 26350 | 26200 | 3665 |
| 637 | 20230818 | 094400 | 20288369700 | 26200 | 26100 | 26250 | 26050 | 4390 |
| 638 | 20230818 | 094300 | 20173514100 | 26100 | 26200 | 26200 | 26100 | 3332 |
| 639 | 20230818 | 094200 | 20086399850 | 26200 | 26050 | 26300 | 26050 | 5107 |
| 640 | 20230818 | 094100 | 19952923850 | 26150 | 26150 | 26200 | 26000 | 9911 |
| 641 | 20230818 | 094000 | 19694583400 | 26150 | 26350 | 26350 | 26150 | 7461 |
| 642 | 20230818 | 093900 | 19498828950 | 26300 | 26300 | 26350 | 26300 | 1954 |
| 643 | 20230818 | 093800 | 19447425100 | 26300 | 26450 | 26450 | 26300 | 4327 |
| 644 | 20230818 | 093700 | 19333395900 | 26400 | 26450 | 26450 | 26350 | 2212 |
| 645 | 20230818 | 093600 | 19275012400 | 26450 | 26350 | 26500 | 26350 | 2614 |
| 646 | 20230818 | 093500 | 19205939650 | 26400 | 26600 | 26600 | 26300 | 2891 |
| 647 | 20230818 | 093400 | 19129510700 | 26600 | 26150 | 26600 | 26050 | 9158 |
| 648 | 20230818 | 093300 | 18888890150 | 26150 | 26350 | 26450 | 26050 | 10431 |
| 649 | 20230818 | 093200 | 18615731900 | 26350 | 26450 | 26500 | 26300 | 6447 |
| 650 | 20230818 | 093100 | 18445568150 | 26450 | 26400 | 26550 | 26300 | 4665 |
| 651 | 20230818 | 093000 | 18322456600 | 26400 | 26500 | 26600 | 26300 | 7131 |
| 652 | 20230818 | 092900 | 18133895300 | 26500 | 26900 | 26950 | 26500 | 17519 |
| 653 | 20230818 | 092800 | 17664951750 | 26900 | 26700 | 26950 | 26700 | 11856 |
| 654 | 20230818 | 092700 | 17347039650 | 26700 | 26600 | 26750 | 26600 | 8761 |
| 655 | 20230818 | 092600 | 17113448650 | 26600 | 26550 | 26650 | 26450 | 7600 |
| 656 | 20230818 | 092500 | 16911557050 | 26550 | 26300 | 26550 | 26300 | 5250 |
| 657 | 20230818 | 092400 | 16772809500 | 26300 | 26300 | 26350 | 26200 | 5788 |
| 658 | 20230818 | 092300 | 16620722050 | 26300 | 26100 | 26350 | 26000 | 5483 |
| 659 | 20230818 | 092200 | 16477256850 | 26150 | 26150 | 26200 | 25950 | 8281 |
| 660 | 20230818 | 092100 | 16261617050 | 26150 | 26200 | 26200 | 26100 | 6687 |
| 661 | 20230818 | 092000 | 16086977800 | 26200 | 26100 | 26200 | 26050 | 7657 |
| 662 | 20230818 | 091900 | 15886828100 | 26100 | 26100 | 26150 | 25950 | 13543 |
| 663 | 20230818 | 091800 | 15534480700 | 26050 | 26350 | 26350 | 26050 | 13599 |
| 664 | 20230818 | 091700 | 15177613650 | 26350 | 25950 | 26500 | 25850 | 29504 |
| 665 | 20230818 | 091600 | 14407111900 | 26000 | 26050 | 26150 | 25950 | 17383 |
| 666 | 20230818 | 091500 | 13954768550 | 26050 | 26250 | 26300 | 26000 | 32161 |
| 667 | 20230818 | 091400 | 13115345150 | 26300 | 26550 | 26650 | 26050 | 27079 |
| 668 | 20230818 | 091300 | 12402430300 | 26550 | 26650 | 26850 | 26550 | 14162 |
| 669 | 20230818 | 091200 | 12024576700 | 26550 | 26900 | 27000 | 26350 | 29883 |
| 670 | 20230818 | 091100 | 11226670700 | 26900 | 27200 | 27200 | 26800 | 25981 |
| 671 | 20230818 | 091000 | 10525813950 | 27200 | 27350 | 27400 | 27150 | 31096 |
| 672 | 20230818 | 090900 | 9677839450 | 27350 | 27050 | 27450 | 26950 | 49068 |
| 673 | 20230818 | 090800 | 8341869650 | 27100 | 26950 | 27100 | 26900 | 45907 |
| 674 | 20230818 | 090700 | 7100627100 | 27000 | 26800 | 27000 | 26650 | 37444 |
| 675 | 20230818 | 090600 | 6096897350 | 26800 | 26450 | 26850 | 26400 | 42664 |
| 676 | 20230818 | 090500 | 4960025350 | 26450 | 26150 | 26450 | 26100 | 31326 |
| 677 | 20230818 | 090400 | 4136795150 | 26150 | 26050 | 26200 | 25900 | 18203 |
| 678 | 20230818 | 090300 | 3662560150 | 26000 | 25400 | 26000 | 25400 | 34195 |
| 679 | 20230818 | 090200 | 2783612150 | 25450 | 25400 | 25500 | 25300 | 13338 |
| 680 | 20230818 | 090100 | 2444457900 | 25200 | 25200 | 25550 | 25200 | 33002 |
| 681 | 20230818 | 090000 | 1608202200 | 25400 | 25200 | 25550 | 25100 | 63386 |