40 KiB
40 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230818 | 202300 | 318772620000 | 312000 | 312000 | 312000 | 312000 | 25279 |
| 3 | 20230818 | 202200 | 318772620000 | 312000 | 312000 | 312000 | 312000 | 0 |
| 4 | 20230818 | 202100 | 318772620000 | 312000 | 312000 | 312000 | 312000 | 0 |
| 5 | 20230818 | 202000 | 318772620000 | 312000 | 312000 | 312000 | 312000 | 0 |
| 6 | 20230818 | 201900 | 318772620000 | 312000 | 312000 | 312000 | 312000 | 0 |
| 7 | 20230818 | 201800 | 318772620000 | 312000 | 312000 | 312000 | 312000 | 0 |
| 8 | 20230818 | 201700 | 318772620000 | 312000 | 312000 | 312000 | 312000 | 0 |
| 9 | 20230818 | 201600 | 318772620000 | 312000 | 312000 | 312000 | 312000 | 0 |
| 10 | 20230818 | 201500 | 318772620000 | 312000 | 312000 | 312000 | 312000 | 0 |
| 11 | 20230818 | 201400 | 318772620000 | 312000 | 312000 | 312000 | 312000 | 0 |
| 12 | 20230818 | 201300 | 318772620000 | 312000 | 312000 | 312000 | 312000 | 0 |
| 13 | 20230818 | 201200 | 318772620000 | 312000 | 312000 | 312000 | 312000 | 0 |
| 14 | 20230818 | 201100 | 318772620000 | 312000 | 312000 | 312000 | 312000 | 0 |
| 15 | 20230818 | 201000 | 318772620000 | 312000 | 312000 | 312000 | 312000 | 0 |
| 16 | 20230818 | 200900 | 318772620000 | 312000 | 312000 | 312000 | 312000 | 0 |
| 17 | 20230818 | 200800 | 318772620000 | 312000 | 312000 | 312000 | 312000 | 0 |
| 18 | 20230818 | 200700 | 318772620000 | 312000 | 312000 | 312000 | 312000 | 0 |
| 19 | 20230818 | 200600 | 318772620000 | 312000 | 312000 | 312000 | 312000 | 0 |
| 20 | 20230818 | 200500 | 318772620000 | 312000 | 312000 | 312000 | 312000 | 0 |
| 21 | 20230818 | 200400 | 318772620000 | 312000 | 312000 | 312000 | 312000 | 0 |
| 22 | 20230818 | 200300 | 318772620000 | 312000 | 312000 | 312000 | 312000 | 0 |
| 23 | 20230818 | 200200 | 318772620000 | 312000 | 312000 | 312000 | 312000 | 0 |
| 24 | 20230818 | 200100 | 318772620000 | 312000 | 312000 | 312000 | 312000 | 0 |
| 25 | 20230818 | 200000 | 318772620000 | 312000 | 312000 | 312000 | 312000 | 0 |
| 26 | 20230818 | 195900 | 318772620000 | 312000 | 312000 | 312000 | 312000 | 0 |
| 27 | 20230818 | 195800 | 318772620000 | 312000 | 312000 | 312000 | 312000 | 0 |
| 28 | 20230818 | 195700 | 318772620000 | 312000 | 312000 | 312000 | 312000 | 0 |
| 29 | 20230818 | 195600 | 318772620000 | 312000 | 312000 | 312000 | 312000 | 0 |
| 30 | 20230818 | 195500 | 318772620000 | 312000 | 312000 | 312000 | 312000 | 0 |
| 31 | 20230818 | 195400 | 318772620000 | 312000 | 312000 | 312000 | 312000 | 0 |
| 32 | 20230818 | 195300 | 318772620000 | 312000 | 312000 | 312000 | 312000 | 25279 |
| 33 | 20230818 | 195200 | 318772620000 | 312000 | 312000 | 312000 | 312000 | 0 |
| 34 | 20230818 | 195100 | 318772620000 | 312000 | 312000 | 312000 | 312000 | 0 |
| 35 | 20230818 | 195000 | 318772620000 | 312000 | 312000 | 312000 | 312000 | 0 |
| 36 | 20230818 | 194900 | 318772620000 | 312000 | 312000 | 312000 | 312000 | 0 |
| 37 | 20230818 | 194800 | 318772620000 | 312000 | 312000 | 312000 | 312000 | 0 |
| 38 | 20230818 | 194700 | 318772620000 | 312000 | 312000 | 312000 | 312000 | 0 |
| 39 | 20230818 | 194600 | 318772620000 | 312000 | 312000 | 312000 | 312000 | 0 |
| 40 | 20230818 | 194500 | 318772620000 | 312000 | 312000 | 312000 | 312000 | 0 |
| 41 | 20230818 | 194400 | 318772620000 | 312000 | 312000 | 312000 | 312000 | 0 |
| 42 | 20230818 | 194300 | 318772620000 | 312000 | 312000 | 312000 | 312000 | 0 |
| 43 | 20230818 | 194200 | 318772620000 | 312000 | 312000 | 312000 | 312000 | 0 |
| 44 | 20230818 | 194100 | 318772620000 | 312000 | 312000 | 312000 | 312000 | 0 |
| 45 | 20230818 | 194000 | 318772620000 | 312000 | 312000 | 312000 | 312000 | 0 |
| 46 | 20230818 | 193900 | 318772620000 | 312000 | 312000 | 312000 | 312000 | 0 |
| 47 | 20230818 | 193800 | 318772620000 | 312000 | 312000 | 312000 | 312000 | 0 |
| 48 | 20230818 | 193700 | 318772620000 | 312000 | 312000 | 312000 | 312000 | 0 |
| 49 | 20230818 | 193600 | 318772620000 | 312000 | 312000 | 312000 | 312000 | 0 |
| 50 | 20230818 | 193500 | 318772620000 | 312000 | 312000 | 312000 | 312000 | 0 |
| 51 | 20230818 | 193400 | 318772620000 | 312000 | 312000 | 312000 | 312000 | 0 |
| 52 | 20230818 | 193300 | 318772620000 | 312000 | 312000 | 312000 | 312000 | 0 |
| 53 | 20230818 | 193200 | 318772620000 | 312000 | 312000 | 312000 | 312000 | 0 |
| 54 | 20230818 | 193100 | 318772620000 | 312000 | 312000 | 312000 | 312000 | 0 |
| 55 | 20230818 | 193000 | 318772620000 | 312000 | 312000 | 312000 | 312000 | 0 |
| 56 | 20230818 | 192900 | 318772620000 | 312000 | 312000 | 312000 | 312000 | 0 |
| 57 | 20230818 | 192800 | 318772620000 | 312000 | 312000 | 312000 | 312000 | 0 |
| 58 | 20230818 | 192700 | 318772620000 | 312000 | 312000 | 312000 | 312000 | 0 |
| 59 | 20230818 | 192600 | 318772620000 | 312000 | 312000 | 312000 | 312000 | 0 |
| 60 | 20230818 | 192500 | 318772620000 | 312000 | 312000 | 312000 | 312000 | 0 |
| 61 | 20230818 | 192400 | 318772620000 | 312000 | 312000 | 312000 | 312000 | 0 |
| 62 | 20230818 | 192300 | 318772620000 | 312000 | 312000 | 312000 | 312000 | 25279 |
| 63 | 20230818 | 192200 | 318772620000 | 312000 | 312000 | 312000 | 312000 | 0 |
| 64 | 20230818 | 192100 | 318772620000 | 312000 | 312000 | 312000 | 312000 | 0 |
| 65 | 20230818 | 192000 | 318772620000 | 312000 | 312000 | 312000 | 312000 | 0 |
| 66 | 20230818 | 191900 | 318772620000 | 312000 | 312000 | 312000 | 312000 | 0 |
| 67 | 20230818 | 191800 | 318772620000 | 312000 | 312000 | 312000 | 312000 | 0 |
| 68 | 20230818 | 191700 | 318772620000 | 312000 | 312000 | 312000 | 312000 | 0 |
| 69 | 20230818 | 191600 | 318772620000 | 312000 | 312000 | 312000 | 312000 | 0 |
| 70 | 20230818 | 191500 | 318772620000 | 312000 | 312000 | 312000 | 312000 | 0 |
| 71 | 20230818 | 191400 | 318772620000 | 312000 | 312000 | 312000 | 312000 | 0 |
| 72 | 20230818 | 191300 | 318772620000 | 312000 | 312000 | 312000 | 312000 | 0 |
| 73 | 20230818 | 191200 | 318772620000 | 312000 | 312000 | 312000 | 312000 | 0 |
| 74 | 20230818 | 191100 | 318772620000 | 312000 | 312000 | 312000 | 312000 | 0 |
| 75 | 20230818 | 191000 | 318772620000 | 312000 | 312000 | 312000 | 312000 | 0 |
| 76 | 20230818 | 190900 | 318772620000 | 312000 | 312000 | 312000 | 312000 | 0 |
| 77 | 20230818 | 190800 | 318772620000 | 312000 | 312000 | 312000 | 312000 | 0 |
| 78 | 20230818 | 190700 | 318772620000 | 312000 | 312000 | 312000 | 312000 | 0 |
| 79 | 20230818 | 190600 | 318772620000 | 312000 | 312000 | 312000 | 312000 | 0 |
| 80 | 20230818 | 190500 | 318772620000 | 312000 | 312000 | 312000 | 312000 | 0 |
| 81 | 20230818 | 190400 | 318772620000 | 312000 | 312000 | 312000 | 312000 | 0 |
| 82 | 20230818 | 190300 | 318772620000 | 312000 | 312000 | 312000 | 312000 | 0 |
| 83 | 20230818 | 190200 | 318772620000 | 312000 | 312000 | 312000 | 312000 | 0 |
| 84 | 20230818 | 190100 | 318772620000 | 312000 | 312000 | 312000 | 312000 | 0 |
| 85 | 20230818 | 190000 | 318772620000 | 312000 | 312000 | 312000 | 312000 | 0 |
| 86 | 20230818 | 185900 | 318772620000 | 312000 | 312000 | 312000 | 312000 | 0 |
| 87 | 20230818 | 185800 | 318772620000 | 312000 | 312000 | 312000 | 312000 | 0 |
| 88 | 20230818 | 185700 | 318772620000 | 312000 | 312000 | 312000 | 312000 | 0 |
| 89 | 20230818 | 185600 | 318772620000 | 312000 | 312000 | 312000 | 312000 | 0 |
| 90 | 20230818 | 185500 | 318772620000 | 312000 | 312000 | 312000 | 312000 | 0 |
| 91 | 20230818 | 185400 | 318772620000 | 312000 | 312000 | 312000 | 312000 | 0 |
| 92 | 20230818 | 185300 | 318772620000 | 312000 | 312000 | 312000 | 312000 | 25279 |
| 93 | 20230818 | 185200 | 318772620000 | 312000 | 312000 | 312000 | 312000 | 0 |
| 94 | 20230818 | 185100 | 318772620000 | 312000 | 312000 | 312000 | 312000 | 0 |
| 95 | 20230818 | 185000 | 318772620000 | 312000 | 312000 | 312000 | 312000 | 0 |
| 96 | 20230818 | 184900 | 318772620000 | 312000 | 312000 | 312000 | 312000 | 0 |
| 97 | 20230818 | 184800 | 318772620000 | 312000 | 312000 | 312000 | 312000 | 0 |
| 98 | 20230818 | 184700 | 318772620000 | 312000 | 312000 | 312000 | 312000 | 0 |
| 99 | 20230818 | 184600 | 318772620000 | 312000 | 312000 | 312000 | 312000 | 0 |
| 100 | 20230818 | 184500 | 318772620000 | 312000 | 312000 | 312000 | 312000 | 0 |
| 101 | 20230818 | 184400 | 318772620000 | 312000 | 312000 | 312000 | 312000 | 0 |
| 102 | 20230818 | 184300 | 318772620000 | 312000 | 312000 | 312000 | 312000 | 0 |
| 103 | 20230818 | 184200 | 318772620000 | 312000 | 312000 | 312000 | 312000 | 0 |
| 104 | 20230818 | 184100 | 318772620000 | 312000 | 312000 | 312000 | 312000 | 0 |
| 105 | 20230818 | 184000 | 318772620000 | 312000 | 312000 | 312000 | 312000 | 0 |
| 106 | 20230818 | 183900 | 318772620000 | 312000 | 312000 | 312000 | 312000 | 0 |
| 107 | 20230818 | 183800 | 318772620000 | 312000 | 312000 | 312000 | 312000 | 0 |
| 108 | 20230818 | 183700 | 318772620000 | 312000 | 312000 | 312000 | 312000 | 0 |
| 109 | 20230818 | 183600 | 318772620000 | 312000 | 312000 | 312000 | 312000 | 0 |
| 110 | 20230818 | 183500 | 318772620000 | 312000 | 312000 | 312000 | 312000 | 0 |
| 111 | 20230818 | 183400 | 318772620000 | 312000 | 312000 | 312000 | 312000 | 0 |
| 112 | 20230818 | 183300 | 318772620000 | 312000 | 312000 | 312000 | 312000 | 0 |
| 113 | 20230818 | 183200 | 318772620000 | 312000 | 312000 | 312000 | 312000 | 0 |
| 114 | 20230818 | 183100 | 318772620000 | 312000 | 312000 | 312000 | 312000 | 0 |
| 115 | 20230818 | 183000 | 318772620000 | 312000 | 312000 | 312000 | 312000 | 0 |
| 116 | 20230818 | 182900 | 318772620000 | 312000 | 312000 | 312000 | 312000 | 0 |
| 117 | 20230818 | 182800 | 318772620000 | 312000 | 312000 | 312000 | 312000 | 0 |
| 118 | 20230818 | 182700 | 318772620000 | 312000 | 312000 | 312000 | 312000 | 0 |
| 119 | 20230818 | 182600 | 318772620000 | 312000 | 312000 | 312000 | 312000 | 0 |
| 120 | 20230818 | 182500 | 318772620000 | 312000 | 312000 | 312000 | 312000 | 0 |
| 121 | 20230818 | 182400 | 318772620000 | 312000 | 312000 | 312000 | 312000 | 0 |
| 122 | 20230818 | 182300 | 318772620000 | 312000 | 312000 | 312000 | 312000 | 25279 |
| 123 | 20230818 | 182200 | 318772620000 | 312000 | 312000 | 312000 | 312000 | 0 |
| 124 | 20230818 | 182100 | 318772620000 | 312000 | 312000 | 312000 | 312000 | 0 |
| 125 | 20230818 | 182000 | 318772620000 | 312000 | 312000 | 312000 | 312000 | 0 |
| 126 | 20230818 | 181900 | 318772620000 | 312000 | 312000 | 312000 | 312000 | 0 |
| 127 | 20230818 | 181800 | 318772620000 | 312000 | 312000 | 312000 | 312000 | 0 |
| 128 | 20230818 | 181700 | 318772620000 | 312000 | 312000 | 312000 | 312000 | 0 |
| 129 | 20230818 | 181600 | 318772620000 | 312000 | 312000 | 312000 | 312000 | 0 |
| 130 | 20230818 | 181500 | 318772620000 | 312000 | 312000 | 312000 | 312000 | 0 |
| 131 | 20230818 | 181400 | 318772620000 | 312000 | 312000 | 312000 | 312000 | 0 |
| 132 | 20230818 | 181300 | 318772620000 | 312000 | 312000 | 312000 | 312000 | 0 |
| 133 | 20230818 | 181200 | 318772620000 | 312000 | 312000 | 312000 | 312000 | 0 |
| 134 | 20230818 | 181100 | 318772620000 | 312000 | 312000 | 312000 | 312000 | 0 |
| 135 | 20230818 | 181000 | 318772620000 | 312000 | 312000 | 312000 | 312000 | 0 |
| 136 | 20230818 | 180900 | 318772620000 | 312000 | 312000 | 312000 | 312000 | 0 |
| 137 | 20230818 | 180800 | 318772620000 | 312000 | 312000 | 312000 | 312000 | 0 |
| 138 | 20230818 | 180700 | 318772620000 | 312000 | 312000 | 312000 | 312000 | 0 |
| 139 | 20230818 | 180600 | 318772620000 | 312000 | 312000 | 312000 | 312000 | 0 |
| 140 | 20230818 | 180500 | 318772620000 | 312000 | 312000 | 312000 | 312000 | 0 |
| 141 | 20230818 | 180400 | 318772620000 | 312000 | 312000 | 312000 | 312000 | 0 |
| 142 | 20230818 | 180300 | 318772620000 | 312000 | 312000 | 312000 | 312000 | 0 |
| 143 | 20230818 | 180200 | 318772620000 | 312000 | 312000 | 312000 | 312000 | 0 |
| 144 | 20230818 | 180100 | 318772620000 | 312000 | 312000 | 312000 | 312000 | 0 |
| 145 | 20230818 | 180000 | 318772620000 | 312000 | 312000 | 312000 | 312000 | 0 |
| 146 | 20230818 | 175900 | 318772620000 | 312000 | 312000 | 312000 | 312000 | 0 |
| 147 | 20230818 | 175800 | 318772620000 | 312000 | 312000 | 312000 | 312000 | 0 |
| 148 | 20230818 | 175700 | 318772620000 | 312000 | 312000 | 312000 | 312000 | 0 |
| 149 | 20230818 | 175600 | 318772620000 | 312000 | 312000 | 312000 | 312000 | 0 |
| 150 | 20230818 | 175500 | 318772620000 | 312000 | 312000 | 312000 | 312000 | 0 |
| 151 | 20230818 | 175400 | 318772620000 | 312000 | 312000 | 312000 | 312000 | 0 |
| 152 | 20230818 | 175300 | 318772620000 | 312000 | 312000 | 312000 | 312000 | 25279 |
| 153 | 20230818 | 175200 | 318772620000 | 312000 | 312000 | 312000 | 312000 | 0 |
| 154 | 20230818 | 175100 | 318772620000 | 312000 | 312000 | 312000 | 312000 | 0 |
| 155 | 20230818 | 175000 | 318772620000 | 312000 | 312000 | 312000 | 312000 | 0 |
| 156 | 20230818 | 174900 | 318772620000 | 312000 | 312000 | 312000 | 312000 | 0 |
| 157 | 20230818 | 174800 | 318772620000 | 312000 | 312000 | 312000 | 312000 | 0 |
| 158 | 20230818 | 174700 | 318772620000 | 312000 | 312000 | 312000 | 312000 | 0 |
| 159 | 20230818 | 174600 | 318772620000 | 312000 | 312000 | 312000 | 312000 | 0 |
| 160 | 20230818 | 174500 | 318772620000 | 312000 | 312000 | 312000 | 312000 | 0 |
| 161 | 20230818 | 174400 | 318772620000 | 312000 | 312000 | 312000 | 312000 | 0 |
| 162 | 20230818 | 174300 | 318772620000 | 312000 | 312000 | 312000 | 312000 | 0 |
| 163 | 20230818 | 174200 | 318772620000 | 312000 | 312000 | 312000 | 312000 | 0 |
| 164 | 20230818 | 174100 | 318772620000 | 312000 | 312000 | 312000 | 312000 | 0 |
| 165 | 20230818 | 174000 | 318772620000 | 312000 | 312000 | 312000 | 312000 | 0 |
| 166 | 20230818 | 173900 | 318772620000 | 312000 | 312000 | 312000 | 312000 | 0 |
| 167 | 20230818 | 173800 | 318772620000 | 312000 | 312000 | 312000 | 312000 | 0 |
| 168 | 20230818 | 173700 | 318772620000 | 312000 | 312000 | 312000 | 312000 | 0 |
| 169 | 20230818 | 173600 | 318772620000 | 312000 | 312000 | 312000 | 312000 | 0 |
| 170 | 20230818 | 173500 | 318772620000 | 312000 | 312000 | 312000 | 312000 | 0 |
| 171 | 20230818 | 173400 | 318772620000 | 312000 | 312000 | 312000 | 312000 | 0 |
| 172 | 20230818 | 173300 | 318772620000 | 312000 | 312000 | 312000 | 312000 | 0 |
| 173 | 20230818 | 173200 | 318772620000 | 312000 | 312000 | 312000 | 312000 | 0 |
| 174 | 20230818 | 173100 | 318772620000 | 312000 | 312000 | 312000 | 312000 | 0 |
| 175 | 20230818 | 173000 | 318772620000 | 312000 | 312000 | 312000 | 312000 | 0 |
| 176 | 20230818 | 172900 | 318772620000 | 312000 | 312000 | 312000 | 312000 | 0 |
| 177 | 20230818 | 172800 | 318772620000 | 312000 | 312000 | 312000 | 312000 | 0 |
| 178 | 20230818 | 172700 | 318772620000 | 312000 | 312000 | 312000 | 312000 | 0 |
| 179 | 20230818 | 172600 | 318772620000 | 312000 | 312000 | 312000 | 312000 | 0 |
| 180 | 20230818 | 172500 | 318772620000 | 312000 | 312000 | 312000 | 312000 | 0 |
| 181 | 20230818 | 172400 | 318772620000 | 312000 | 312000 | 312000 | 312000 | 0 |
| 182 | 20230818 | 172300 | 318772620000 | 312000 | 312000 | 312000 | 312000 | 25279 |
| 183 | 20230818 | 172200 | 318772620000 | 312000 | 312000 | 312000 | 312000 | 0 |
| 184 | 20230818 | 172100 | 318772620000 | 312000 | 312000 | 312000 | 312000 | 0 |
| 185 | 20230818 | 172000 | 318772620000 | 312000 | 312000 | 312000 | 312000 | 0 |
| 186 | 20230818 | 171900 | 318772620000 | 312000 | 312000 | 312000 | 312000 | 0 |
| 187 | 20230818 | 171800 | 318772620000 | 312000 | 312000 | 312000 | 312000 | 0 |
| 188 | 20230818 | 171700 | 318772620000 | 312000 | 312000 | 312000 | 312000 | 0 |
| 189 | 20230818 | 171600 | 318772620000 | 312000 | 312000 | 312000 | 312000 | 0 |
| 190 | 20230818 | 171500 | 318772620000 | 312000 | 312000 | 312000 | 312000 | 0 |
| 191 | 20230818 | 171400 | 318772620000 | 312000 | 312000 | 312000 | 312000 | 0 |
| 192 | 20230818 | 171300 | 318772620000 | 312000 | 312000 | 312000 | 312000 | 0 |
| 193 | 20230818 | 171200 | 318772620000 | 312000 | 312000 | 312000 | 312000 | 0 |
| 194 | 20230818 | 171100 | 318772620000 | 312000 | 312000 | 312000 | 312000 | 0 |
| 195 | 20230818 | 171000 | 318772620000 | 312000 | 312000 | 312000 | 312000 | 0 |
| 196 | 20230818 | 170900 | 318772620000 | 312000 | 312000 | 312000 | 312000 | 0 |
| 197 | 20230818 | 170800 | 318772620000 | 312000 | 312000 | 312000 | 312000 | 0 |
| 198 | 20230818 | 170700 | 318772620000 | 312000 | 312000 | 312000 | 312000 | 0 |
| 199 | 20230818 | 170600 | 318772620000 | 312000 | 312000 | 312000 | 312000 | 0 |
| 200 | 20230818 | 170500 | 318772620000 | 312000 | 312000 | 312000 | 312000 | 0 |
| 201 | 20230818 | 170400 | 318772620000 | 312000 | 312000 | 312000 | 312000 | 0 |
| 202 | 20230818 | 170300 | 318772620000 | 312000 | 312000 | 312000 | 312000 | 0 |
| 203 | 20230818 | 170200 | 318772620000 | 312000 | 312000 | 312000 | 312000 | 0 |
| 204 | 20230818 | 170100 | 318772620000 | 312000 | 312000 | 312000 | 312000 | 0 |
| 205 | 20230818 | 170000 | 318772620000 | 312000 | 312000 | 312000 | 312000 | 0 |
| 206 | 20230818 | 165900 | 318772620000 | 312000 | 312000 | 312000 | 312000 | 0 |
| 207 | 20230818 | 165800 | 318772620000 | 312000 | 312000 | 312000 | 312000 | 0 |
| 208 | 20230818 | 165700 | 318772620000 | 312000 | 312000 | 312000 | 312000 | 0 |
| 209 | 20230818 | 165600 | 318772620000 | 312000 | 312000 | 312000 | 312000 | 0 |
| 210 | 20230818 | 165500 | 318772620000 | 312000 | 312000 | 312000 | 312000 | 0 |
| 211 | 20230818 | 165400 | 318772620000 | 312000 | 312000 | 312000 | 312000 | 0 |
| 212 | 20230818 | 165300 | 318772620000 | 312000 | 312000 | 312000 | 312000 | 25279 |
| 213 | 20230818 | 165200 | 318772620000 | 312000 | 312000 | 312000 | 312000 | 0 |
| 214 | 20230818 | 165100 | 318772620000 | 312000 | 312000 | 312000 | 312000 | 0 |
| 215 | 20230818 | 165000 | 318772620000 | 312000 | 312000 | 312000 | 312000 | 0 |
| 216 | 20230818 | 164900 | 318772620000 | 312000 | 312000 | 312000 | 312000 | 0 |
| 217 | 20230818 | 164800 | 318772620000 | 312000 | 312000 | 312000 | 312000 | 0 |
| 218 | 20230818 | 164700 | 318772620000 | 312000 | 312000 | 312000 | 312000 | 0 |
| 219 | 20230818 | 164600 | 318772620000 | 312000 | 312000 | 312000 | 312000 | 0 |
| 220 | 20230818 | 164500 | 318772620000 | 312000 | 312000 | 312000 | 312000 | 0 |
| 221 | 20230818 | 164400 | 318772620000 | 312000 | 312000 | 312000 | 312000 | 0 |
| 222 | 20230818 | 164300 | 318772620000 | 312000 | 312000 | 312000 | 312000 | 0 |
| 223 | 20230818 | 164200 | 318772620000 | 312000 | 312000 | 312000 | 312000 | 0 |
| 224 | 20230818 | 164100 | 318772620000 | 312000 | 312000 | 312000 | 312000 | 0 |
| 225 | 20230818 | 164000 | 318772620000 | 312000 | 312000 | 312000 | 312000 | 0 |
| 226 | 20230818 | 163900 | 318772620000 | 312000 | 312000 | 312000 | 312000 | 0 |
| 227 | 20230818 | 163800 | 318772620000 | 312000 | 312000 | 312000 | 312000 | 0 |
| 228 | 20230818 | 163700 | 318772620000 | 312000 | 312000 | 312000 | 312000 | 0 |
| 229 | 20230818 | 163600 | 318772620000 | 312000 | 312000 | 312000 | 312000 | 0 |
| 230 | 20230818 | 163500 | 318772620000 | 312000 | 312000 | 312000 | 312000 | 0 |
| 231 | 20230818 | 163400 | 318772620000 | 312000 | 312000 | 312000 | 312000 | 0 |
| 232 | 20230818 | 163300 | 318772620000 | 312000 | 312000 | 312000 | 312000 | 0 |
| 233 | 20230818 | 163200 | 318772620000 | 312000 | 312000 | 312000 | 312000 | 0 |
| 234 | 20230818 | 163100 | 318772620000 | 312000 | 312000 | 312000 | 312000 | 0 |
| 235 | 20230818 | 163000 | 318772620000 | 312000 | 312000 | 312000 | 312000 | 0 |
| 236 | 20230818 | 162900 | 318772620000 | 312000 | 312000 | 312000 | 312000 | 0 |
| 237 | 20230818 | 162800 | 318772620000 | 312000 | 312000 | 312000 | 312000 | 0 |
| 238 | 20230818 | 162700 | 318772620000 | 312000 | 312000 | 312000 | 312000 | 0 |
| 239 | 20230818 | 162600 | 318772620000 | 312000 | 312000 | 312000 | 312000 | 0 |
| 240 | 20230818 | 162500 | 318772620000 | 312000 | 312000 | 312000 | 312000 | 0 |
| 241 | 20230818 | 162400 | 318772620000 | 312000 | 312000 | 312000 | 312000 | 0 |
| 242 | 20230818 | 162300 | 318772620000 | 312000 | 312000 | 312000 | 312000 | 25279 |
| 243 | 20230818 | 162200 | 318772620000 | 312000 | 312000 | 312000 | 312000 | 0 |
| 244 | 20230818 | 162100 | 318772620000 | 312000 | 312000 | 312000 | 312000 | 0 |
| 245 | 20230818 | 162000 | 318772620000 | 312000 | 312000 | 312000 | 312000 | 0 |
| 246 | 20230818 | 161900 | 318772620000 | 312000 | 312000 | 312000 | 312000 | 0 |
| 247 | 20230818 | 161800 | 318772620000 | 312000 | 312000 | 312000 | 312000 | 0 |
| 248 | 20230818 | 161700 | 318772620000 | 312000 | 312000 | 312000 | 312000 | 0 |
| 249 | 20230818 | 161600 | 318772620000 | 312000 | 312000 | 312000 | 312000 | 0 |
| 250 | 20230818 | 161500 | 318772620000 | 312000 | 312000 | 312000 | 312000 | 0 |
| 251 | 20230818 | 161400 | 318772620000 | 312000 | 312000 | 312000 | 312000 | 0 |
| 252 | 20230818 | 161300 | 318772620000 | 312000 | 312000 | 312000 | 312000 | 0 |
| 253 | 20230818 | 161200 | 318772620000 | 312000 | 312000 | 312000 | 312000 | 0 |
| 254 | 20230818 | 161100 | 318772620000 | 312000 | 312000 | 312000 | 312000 | 0 |
| 255 | 20230818 | 161000 | 318772620000 | 312000 | 312000 | 312000 | 312000 | 0 |
| 256 | 20230818 | 160900 | 318772620000 | 312000 | 312000 | 312000 | 312000 | 0 |
| 257 | 20230818 | 160800 | 318772620000 | 312000 | 312000 | 312000 | 312000 | 0 |
| 258 | 20230818 | 160700 | 318772620000 | 312000 | 312000 | 312000 | 312000 | 0 |
| 259 | 20230818 | 160600 | 318772620000 | 312000 | 312000 | 312000 | 312000 | 0 |
| 260 | 20230818 | 160500 | 318772620000 | 312000 | 312000 | 312000 | 312000 | 0 |
| 261 | 20230818 | 160400 | 318772620000 | 312000 | 312000 | 312000 | 312000 | 0 |
| 262 | 20230818 | 160300 | 318772620000 | 312000 | 312000 | 312000 | 312000 | 0 |
| 263 | 20230818 | 160200 | 318772620000 | 312000 | 312000 | 312000 | 312000 | 0 |
| 264 | 20230818 | 160100 | 318772620000 | 312000 | 312000 | 312000 | 312000 | 0 |
| 265 | 20230818 | 160000 | 318772620000 | 312000 | 312000 | 312000 | 312000 | 0 |
| 266 | 20230818 | 155900 | 318772620000 | 312000 | 312000 | 312000 | 312000 | 0 |
| 267 | 20230818 | 155800 | 318772620000 | 312000 | 312000 | 312000 | 312000 | 0 |
| 268 | 20230818 | 155700 | 318772620000 | 312000 | 312000 | 312000 | 312000 | 0 |
| 269 | 20230818 | 155600 | 318772620000 | 312000 | 312000 | 312000 | 312000 | 0 |
| 270 | 20230818 | 155500 | 318772620000 | 312000 | 312000 | 312000 | 312000 | 0 |
| 271 | 20230818 | 155400 | 318772620000 | 312000 | 312000 | 312000 | 312000 | 0 |
| 272 | 20230818 | 155300 | 318772620000 | 312000 | 312000 | 312000 | 312000 | 25279 |
| 273 | 20230818 | 155200 | 318772620000 | 312000 | 312000 | 312000 | 312000 | 0 |
| 274 | 20230818 | 155100 | 318772620000 | 312000 | 312000 | 312000 | 312000 | 0 |
| 275 | 20230818 | 155000 | 318772620000 | 312000 | 312000 | 312000 | 312000 | 0 |
| 276 | 20230818 | 154900 | 318772620000 | 312000 | 312000 | 312000 | 312000 | 0 |
| 277 | 20230818 | 154800 | 318772620000 | 312000 | 312000 | 312000 | 312000 | 0 |
| 278 | 20230818 | 154700 | 318772620000 | 312000 | 312000 | 312000 | 312000 | 0 |
| 279 | 20230818 | 154600 | 318772620000 | 312000 | 312000 | 312000 | 312000 | 0 |
| 280 | 20230818 | 154500 | 318772620000 | 312000 | 312000 | 312000 | 312000 | 0 |
| 281 | 20230818 | 154400 | 318772620000 | 312000 | 312000 | 312000 | 312000 | 0 |
| 282 | 20230818 | 154300 | 318772620000 | 312000 | 312000 | 312000 | 312000 | 0 |
| 283 | 20230818 | 154200 | 318772620000 | 312000 | 312000 | 312000 | 312000 | 0 |
| 284 | 20230818 | 154100 | 318772620000 | 312000 | 312000 | 312000 | 312000 | 0 |
| 285 | 20230818 | 154000 | 318772620000 | 312000 | 312000 | 312000 | 312000 | 0 |
| 286 | 20230818 | 153900 | 318772620000 | 312000 | 312000 | 312000 | 312000 | 0 |
| 287 | 20230818 | 153800 | 318772620000 | 312000 | 312000 | 312000 | 312000 | 0 |
| 288 | 20230818 | 153700 | 318772620000 | 312000 | 312000 | 312000 | 312000 | 0 |
| 289 | 20230818 | 153600 | 318772620000 | 312000 | 312000 | 312000 | 312000 | 0 |
| 290 | 20230818 | 153500 | 318772620000 | 312000 | 312000 | 312000 | 312000 | 0 |
| 291 | 20230818 | 153400 | 318772620000 | 312000 | 312000 | 312000 | 312000 | 0 |
| 292 | 20230818 | 153300 | 318772620000 | 312000 | 312000 | 312000 | 312000 | 0 |
| 293 | 20230818 | 153200 | 318772620000 | 312000 | 312000 | 312000 | 312000 | 0 |
| 294 | 20230818 | 153100 | 318772620000 | 312000 | 312000 | 312000 | 312000 | 0 |
| 295 | 20230818 | 153000 | 318772620000 | 312000 | 312000 | 312000 | 312000 | 25279 |
| 296 | 20230818 | 152900 | 310885572000 | 312500 | 312500 | 312500 | 312500 | 0 |
| 297 | 20230818 | 152800 | 310885572000 | 312500 | 312500 | 312500 | 312500 | 0 |
| 298 | 20230818 | 152700 | 310885572000 | 312500 | 312500 | 312500 | 312500 | 0 |
| 299 | 20230818 | 152600 | 310885572000 | 312500 | 312500 | 312500 | 312500 | 0 |
| 300 | 20230818 | 152500 | 310885572000 | 312500 | 312500 | 312500 | 312500 | 0 |
| 301 | 20230818 | 152400 | 310885572000 | 312500 | 312500 | 312500 | 312500 | 0 |
| 302 | 20230818 | 152300 | 310885572000 | 312500 | 312500 | 312500 | 312500 | 0 |
| 303 | 20230818 | 152200 | 310885572000 | 312500 | 312500 | 312500 | 312500 | 0 |
| 304 | 20230818 | 152100 | 310885572000 | 312500 | 312500 | 312500 | 312500 | 0 |
| 305 | 20230818 | 152000 | 310885572000 | 312500 | 312500 | 312500 | 312500 | 0 |
| 306 | 20230818 | 151900 | 310885572000 | 312500 | 312500 | 312500 | 312000 | 1803 |
| 307 | 20230818 | 151800 | 310322912500 | 312500 | 312000 | 312500 | 311500 | 1348 |
| 308 | 20230818 | 151700 | 309902411500 | 312000 | 312000 | 312500 | 311500 | 849 |
| 309 | 20230818 | 151600 | 309637666000 | 312000 | 312000 | 312500 | 312000 | 1877 |
| 310 | 20230818 | 151500 | 309051837000 | 312000 | 312000 | 312500 | 311500 | 3089 |
| 311 | 20230818 | 151400 | 308088063500 | 312000 | 312500 | 312500 | 312000 | 949 |
| 312 | 20230818 | 151300 | 307791667500 | 312000 | 312500 | 313000 | 312000 | 1922 |
| 313 | 20230818 | 151200 | 307191093500 | 313000 | 313000 | 313000 | 312500 | 818 |
| 314 | 20230818 | 151100 | 306935200500 | 313000 | 312500 | 313500 | 312000 | 2410 |
| 315 | 20230818 | 151000 | 306181359000 | 312500 | 312000 | 313000 | 312000 | 2162 |
| 316 | 20230818 | 150900 | 305506140500 | 312500 | 312500 | 313000 | 312000 | 2316 |
| 317 | 20230818 | 150800 | 304782362000 | 313000 | 312000 | 313000 | 312000 | 2493 |
| 318 | 20230818 | 150700 | 304002818000 | 312500 | 312500 | 313500 | 312500 | 4210 |
| 319 | 20230818 | 150600 | 302685674000 | 313000 | 312500 | 313000 | 312000 | 2593 |
| 320 | 20230818 | 150500 | 301875062500 | 312500 | 312000 | 312500 | 311500 | 2261 |
| 321 | 20230818 | 150400 | 301169087500 | 312000 | 312000 | 312000 | 311500 | 2914 |
| 322 | 20230818 | 150300 | 300260355000 | 312000 | 312000 | 312000 | 311500 | 2961 |
| 323 | 20230818 | 150200 | 299337619000 | 311500 | 311000 | 312000 | 310500 | 3101 |
| 324 | 20230818 | 150100 | 298372617500 | 310500 | 309500 | 311000 | 309500 | 2929 |
| 325 | 20230818 | 150000 | 297463567000 | 310000 | 310000 | 310000 | 309500 | 2023 |
| 326 | 20230818 | 145900 | 296836960000 | 309500 | 310000 | 310000 | 309500 | 1650 |
| 327 | 20230818 | 145800 | 296325798000 | 310000 | 310000 | 310000 | 309500 | 979 |
| 328 | 20230818 | 145700 | 296022503500 | 310000 | 310000 | 310000 | 309500 | 559 |
| 329 | 20230818 | 145600 | 295849329000 | 310000 | 310000 | 310000 | 309500 | 695 |
| 330 | 20230818 | 145500 | 295634041000 | 310000 | 310000 | 310000 | 309500 | 469 |
| 331 | 20230818 | 145400 | 295488670500 | 309500 | 310000 | 310000 | 309500 | 797 |
| 332 | 20230818 | 145300 | 295241796000 | 310000 | 310500 | 310500 | 310000 | 1899 |
| 333 | 20230818 | 145200 | 294652957500 | 310500 | 311000 | 311000 | 310500 | 2217 |
| 334 | 20230818 | 145100 | 293964383500 | 310500 | 310500 | 311000 | 310500 | 329 |
| 335 | 20230818 | 145000 | 293862159000 | 311000 | 311500 | 311500 | 310500 | 1711 |
| 336 | 20230818 | 144900 | 293330278000 | 311500 | 311500 | 311500 | 311000 | 2758 |
| 337 | 20230818 | 144800 | 292471199500 | 311500 | 310500 | 311500 | 310000 | 2941 |
| 338 | 20230818 | 144700 | 291557140000 | 310500 | 310000 | 310500 | 309500 | 2931 |
| 339 | 20230818 | 144600 | 290648087500 | 309500 | 310000 | 310000 | 309500 | 899 |
| 340 | 20230818 | 144500 | 290369665500 | 310000 | 310000 | 310000 | 309500 | 457 |
| 341 | 20230818 | 144400 | 290228026000 | 310000 | 310000 | 310000 | 309500 | 488 |
| 342 | 20230818 | 144300 | 290076897500 | 310000 | 310000 | 310000 | 309500 | 661 |
| 343 | 20230818 | 144200 | 289872042500 | 310000 | 310000 | 310000 | 309500 | 924 |
| 344 | 20230818 | 144100 | 289585862500 | 310000 | 309500 | 310000 | 309000 | 894 |
| 345 | 20230818 | 144000 | 289309171500 | 309500 | 308500 | 309500 | 308000 | 3278 |
| 346 | 20230818 | 143900 | 288297204500 | 308500 | 308500 | 308500 | 308000 | 613 |
| 347 | 20230818 | 143800 | 288108171000 | 308000 | 308500 | 308500 | 308000 | 531 |
| 348 | 20230818 | 143700 | 287944499500 | 308500 | 308000 | 308500 | 308000 | 572 |
| 349 | 20230818 | 143600 | 287768187500 | 308500 | 308500 | 308500 | 308000 | 249 |
| 350 | 20230818 | 143500 | 287691433500 | 308000 | 308500 | 308500 | 308000 | 641 |
| 351 | 20230818 | 143400 | 287493869500 | 308000 | 308500 | 308500 | 308000 | 234 |
| 352 | 20230818 | 143300 | 287421744500 | 308500 | 308500 | 308500 | 308000 | 1121 |
| 353 | 20230818 | 143200 | 287076083000 | 308000 | 308500 | 308500 | 308000 | 389 |
| 354 | 20230818 | 143100 | 286956198000 | 308500 | 308000 | 308500 | 308000 | 403 |
| 355 | 20230818 | 143000 | 286831938500 | 308500 | 308000 | 308500 | 308000 | 213 |
| 356 | 20230818 | 142900 | 286766265500 | 308500 | 308000 | 308500 | 308000 | 455 |
| 357 | 20230818 | 142800 | 286625968500 | 308000 | 309000 | 309000 | 308000 | 812 |
| 358 | 20230818 | 142700 | 286375492500 | 308500 | 308500 | 309000 | 308500 | 424 |
| 359 | 20230818 | 142600 | 286244626000 | 309000 | 308000 | 309000 | 307500 | 1789 |
| 360 | 20230818 | 142500 | 285693241000 | 308000 | 307500 | 308000 | 307500 | 853 |
| 361 | 20230818 | 142400 | 285430897000 | 307500 | 308500 | 308500 | 307500 | 2462 |
| 362 | 20230818 | 142300 | 284672810000 | 308500 | 308500 | 308500 | 308000 | 509 |
| 363 | 20230818 | 142200 | 284515894500 | 308000 | 308500 | 308500 | 308000 | 552 |
| 364 | 20230818 | 142100 | 284345739500 | 308000 | 308500 | 308500 | 308000 | 783 |
| 365 | 20230818 | 142000 | 284104516500 | 308000 | 308500 | 308500 | 308000 | 410 |
| 366 | 20230818 | 141900 | 283978176000 | 308000 | 308000 | 308500 | 308000 | 358 |
| 367 | 20230818 | 141800 | 283867793000 | 308500 | 308500 | 309000 | 308500 | 1393 |
| 368 | 20230818 | 141700 | 283438036500 | 308500 | 309000 | 309000 | 308500 | 585 |
| 369 | 20230818 | 141600 | 283257505500 | 309000 | 309000 | 309000 | 308500 | 612 |
| 370 | 20230818 | 141500 | 283068430000 | 309000 | 309000 | 309500 | 309000 | 776 |
| 371 | 20230818 | 141400 | 282828615000 | 309500 | 309500 | 309500 | 309000 | 365 |
| 372 | 20230818 | 141300 | 282715764000 | 309500 | 309500 | 309500 | 308000 | 1769 |
| 373 | 20230818 | 141200 | 282170267000 | 309500 | 310000 | 310000 | 308000 | 3173 |
| 374 | 20230818 | 141100 | 281190714000 | 310000 | 309500 | 310000 | 309500 | 1045 |
| 375 | 20230818 | 141000 | 280866959000 | 310000 | 309000 | 310000 | 308500 | 1562 |
| 376 | 20230818 | 140900 | 280384080500 | 309000 | 309000 | 309500 | 308500 | 937 |
| 377 | 20230818 | 140800 | 280094584500 | 309000 | 309500 | 309500 | 309000 | 411 |
| 378 | 20230818 | 140700 | 279967540500 | 309000 | 309500 | 309500 | 309000 | 855 |
| 379 | 20230818 | 140600 | 279703245500 | 309500 | 309000 | 309500 | 309000 | 252 |
| 380 | 20230818 | 140500 | 279625294000 | 309000 | 309500 | 309500 | 309000 | 336 |
| 381 | 20230818 | 140400 | 279521410000 | 309500 | 309500 | 310000 | 309000 | 318 |
| 382 | 20230818 | 140300 | 279422948500 | 310000 | 310000 | 310000 | 309500 | 1025 |
| 383 | 20230818 | 140200 | 279105612500 | 310000 | 310000 | 310500 | 309500 | 1367 |
| 384 | 20230818 | 140100 | 278681932000 | 310000 | 310500 | 311000 | 309500 | 1588 |
| 385 | 20230818 | 140000 | 278188992000 | 310500 | 309500 | 310500 | 309500 | 2839 |
| 386 | 20230818 | 135900 | 277309112500 | 310000 | 309500 | 310000 | 309500 | 166 |
| 387 | 20230818 | 135800 | 277257680000 | 310000 | 310000 | 310000 | 309500 | 1107 |
| 388 | 20230818 | 135700 | 276914872000 | 310000 | 310000 | 310000 | 309500 | 704 |
| 389 | 20230818 | 135600 | 276696718000 | 309500 | 310000 | 310000 | 309500 | 907 |
| 390 | 20230818 | 135500 | 276415916000 | 310000 | 310000 | 310000 | 309500 | 684 |
| 391 | 20230818 | 135400 | 276204154000 | 310000 | 309000 | 310000 | 308500 | 2470 |
| 392 | 20230818 | 135300 | 275440096500 | 309000 | 309000 | 309500 | 308500 | 828 |
| 393 | 20230818 | 135200 | 275184280500 | 309000 | 309000 | 309500 | 308500 | 1499 |
| 394 | 20230818 | 135100 | 274721065000 | 309000 | 309000 | 309000 | 308500 | 489 |
| 395 | 20230818 | 135000 | 274570094500 | 309000 | 308500 | 309000 | 308000 | 938 |
| 396 | 20230818 | 134900 | 274280695500 | 308500 | 308500 | 308500 | 308000 | 231 |
| 397 | 20230818 | 134800 | 274209495000 | 308500 | 308500 | 308500 | 308000 | 217 |
| 398 | 20230818 | 134700 | 274142586000 | 308500 | 307500 | 308500 | 307500 | 1022 |
| 399 | 20230818 | 134600 | 273827935500 | 307500 | 308500 | 308500 | 307500 | 1389 |
| 400 | 20230818 | 134500 | 273400149000 | 308500 | 308500 | 308500 | 308000 | 437 |
| 401 | 20230818 | 134400 | 273265467500 | 308500 | 309000 | 309000 | 308000 | 1622 |
| 402 | 20230818 | 134300 | 272765015500 | 309000 | 309000 | 309000 | 308500 | 261 |
| 403 | 20230818 | 134200 | 272684413000 | 309000 | 309000 | 309000 | 308500 | 291 |
| 404 | 20230818 | 134100 | 272594531500 | 309000 | 308500 | 309000 | 308500 | 304 |
| 405 | 20230818 | 134000 | 272500691000 | 309000 | 309000 | 309500 | 308500 | 275 |
| 406 | 20230818 | 133900 | 272415757000 | 309000 | 309000 | 309500 | 309000 | 686 |
| 407 | 20230818 | 133800 | 272203726000 | 309500 | 308500 | 309500 | 308500 | 1213 |
| 408 | 20230818 | 133700 | 271828896000 | 309000 | 309000 | 309000 | 308500 | 358 |
| 409 | 20230818 | 133600 | 271718308500 | 309000 | 309500 | 309500 | 308500 | 1423 |
| 410 | 20230818 | 133500 | 271278652500 | 309500 | 309000 | 309500 | 309000 | 382 |
| 411 | 20230818 | 133400 | 271160446500 | 309500 | 310000 | 310000 | 309500 | 816 |
| 412 | 20230818 | 133300 | 270907837000 | 309500 | 310000 | 310000 | 309500 | 366 |
| 413 | 20230818 | 133200 | 270794428500 | 309500 | 309500 | 310000 | 309500 | 391 |
| 414 | 20230818 | 133100 | 270673360000 | 309500 | 309500 | 309500 | 309000 | 1369 |
| 415 | 20230818 | 133000 | 270249720000 | 309500 | 309000 | 309500 | 309000 | 2041 |
| 416 | 20230818 | 132900 | 269618952000 | 309000 | 309500 | 309500 | 308500 | 974 |
| 417 | 20230818 | 132800 | 269318093500 | 309500 | 309000 | 309500 | 308500 | 1307 |
| 418 | 20230818 | 132700 | 268914238000 | 309000 | 308500 | 309000 | 308500 | 750 |
| 419 | 20230818 | 132600 | 268682819500 | 308500 | 307000 | 308500 | 307000 | 1634 |
| 420 | 20230818 | 132500 | 268180039000 | 307000 | 307500 | 307500 | 307000 | 512 |
| 421 | 20230818 | 132400 | 268022724500 | 307500 | 307500 | 307500 | 307000 | 314 |
| 422 | 20230818 | 132300 | 267926249000 | 307500 | 307000 | 307500 | 307000 | 594 |
| 423 | 20230818 | 132200 | 267743707000 | 307000 | 307500 | 307500 | 307000 | 765 |
| 424 | 20230818 | 132100 | 267508691500 | 307500 | 307500 | 307500 | 307000 | 415 |
| 425 | 20230818 | 132000 | 267381140000 | 307500 | 308000 | 308000 | 307000 | 2424 |
| 426 | 20230818 | 131900 | 266635750000 | 308000 | 307500 | 308500 | 307500 | 402 |
| 427 | 20230818 | 131800 | 266511934000 | 308000 | 308000 | 308000 | 307500 | 519 |
| 428 | 20230818 | 131700 | 266352153500 | 308000 | 308000 | 308000 | 307500 | 425 |
| 429 | 20230818 | 131600 | 266221300500 | 307500 | 308500 | 308500 | 307500 | 1927 |
| 430 | 20230818 | 131500 | 265627844000 | 308500 | 308500 | 308500 | 308000 | 148 |
| 431 | 20230818 | 131400 | 265582244500 | 308000 | 309500 | 309500 | 308000 | 2961 |
| 432 | 20230818 | 131300 | 264668325000 | 309500 | 309500 | 309500 | 309000 | 517 |
| 433 | 20230818 | 131200 | 264508483000 | 309000 | 309500 | 309500 | 309000 | 373 |
| 434 | 20230818 | 131100 | 264393085500 | 309500 | 309500 | 309500 | 309000 | 652 |
| 435 | 20230818 | 131000 | 264191334500 | 309500 | 308500 | 309500 | 308500 | 2022 |
| 436 | 20230818 | 130900 | 263566478000 | 308500 | 308500 | 309000 | 308500 | 851 |
| 437 | 20230818 | 130800 | 263303694500 | 308500 | 308500 | 309000 | 308500 | 634 |
| 438 | 20230818 | 130700 | 263107882000 | 309000 | 309000 | 309000 | 308500 | 308 |
| 439 | 20230818 | 130600 | 263012753500 | 309000 | 308500 | 309000 | 308000 | 1406 |
| 440 | 20230818 | 130500 | 262579081000 | 308500 | 309000 | 309000 | 308000 | 582 |
| 441 | 20230818 | 130400 | 262399505500 | 309000 | 308500 | 309000 | 308500 | 830 |
| 442 | 20230818 | 130300 | 262143376500 | 308500 | 308000 | 309000 | 308000 | 1575 |
| 443 | 20230818 | 130200 | 261657507000 | 308500 | 308000 | 308500 | 308000 | 442 |
| 444 | 20230818 | 130100 | 261521243000 | 308000 | 308500 | 308500 | 308000 | 941 |
| 445 | 20230818 | 130000 | 261231317000 | 308500 | 308000 | 308500 | 307500 | 626 |
| 446 | 20230818 | 125900 | 261038491000 | 308500 | 308500 | 308500 | 307500 | 1752 |
| 447 | 20230818 | 125800 | 260498846500 | 308500 | 308000 | 308500 | 308000 | 395 |
| 448 | 20230818 | 125700 | 260377008000 | 308500 | 308000 | 308500 | 308000 | 462 |
| 449 | 20230818 | 125600 | 260234534000 | 308500 | 308000 | 308500 | 308000 | 935 |
| 450 | 20230818 | 125500 | 259946463000 | 308500 | 308000 | 308500 | 308000 | 517 |
| 451 | 20230818 | 125400 | 259787039000 | 308000 | 307000 | 308500 | 307000 | 2409 |
| 452 | 20230818 | 125300 | 259046078500 | 307000 | 307000 | 307000 | 306500 | 760 |
| 453 | 20230818 | 125200 | 258812792500 | 306500 | 307000 | 307000 | 306500 | 417 |
| 454 | 20230818 | 125100 | 258684807000 | 307000 | 306500 | 307000 | 306500 | 491 |
| 455 | 20230818 | 125000 | 258534202000 | 307000 | 307000 | 307000 | 306500 | 372 |
| 456 | 20230818 | 124900 | 258420145000 | 307000 | 306500 | 307000 | 306500 | 564 |
| 457 | 20230818 | 124800 | 258247240500 | 307000 | 307000 | 307500 | 306500 | 591 |
| 458 | 20230818 | 124700 | 258065992500 | 307000 | 306500 | 307000 | 306000 | 2254 |
| 459 | 20230818 | 124600 | 257375117500 | 306500 | 306000 | 306500 | 306000 | 834 |
| 460 | 20230818 | 124500 | 257119766000 | 306000 | 307000 | 307500 | 306000 | 5855 |
| 461 | 20230818 | 124400 | 255324232000 | 307000 | 307500 | 307500 | 307000 | 416 |
| 462 | 20230818 | 124300 | 255196362500 | 307500 | 307500 | 308000 | 307000 | 595 |
| 463 | 20230818 | 124200 | 255013370000 | 307500 | 308000 | 308000 | 307000 | 724 |
| 464 | 20230818 | 124100 | 254790712500 | 308000 | 307500 | 308000 | 307000 | 650 |
| 465 | 20230818 | 124000 | 254590913000 | 307500 | 307500 | 307500 | 307000 | 374 |
| 466 | 20230818 | 123900 | 254475960500 | 307500 | 308000 | 308500 | 307000 | 2100 |
| 467 | 20230818 | 123800 | 253829634000 | 308500 | 309000 | 309000 | 308000 | 439 |
| 468 | 20230818 | 123700 | 253694205500 | 308500 | 308500 | 309000 | 308000 | 445 |
| 469 | 20230818 | 123600 | 253556929000 | 308500 | 309000 | 309000 | 308000 | 1814 |
| 470 | 20230818 | 123500 | 252997280000 | 309000 | 309000 | 309000 | 308500 | 320 |
| 471 | 20230818 | 123400 | 252898421000 | 309000 | 309000 | 309000 | 308500 | 502 |
| 472 | 20230818 | 123300 | 252743339000 | 309000 | 309000 | 309000 | 308500 | 198 |
| 473 | 20230818 | 123200 | 252682168000 | 309000 | 309500 | 309500 | 308500 | 1467 |
| 474 | 20230818 | 123100 | 252228885500 | 309500 | 309500 | 309500 | 309000 | 567 |
| 475 | 20230818 | 123000 | 252053560500 | 309000 | 309500 | 309500 | 309000 | 516 |
| 476 | 20230818 | 122900 | 251893905500 | 309500 | 309000 | 309500 | 308500 | 1742 |
| 477 | 20230818 | 122800 | 251355658000 | 309000 | 308500 | 309000 | 308000 | 828 |
| 478 | 20230818 | 122700 | 251100239500 | 308500 | 308500 | 308500 | 308000 | 398 |
| 479 | 20230818 | 122600 | 250977498500 | 308500 | 308500 | 308500 | 308000 | 454 |
| 480 | 20230818 | 122500 | 250837449500 | 308500 | 308500 | 308500 | 308000 | 416 |
| 481 | 20230818 | 122400 | 250709158500 | 308000 | 308000 | 308000 | 307500 | 1006 |
| 482 | 20230818 | 122300 | 250399394000 | 308000 | 308000 | 308000 | 307500 | 279 |
| 483 | 20230818 | 122200 | 250313475500 | 308000 | 308000 | 308000 | 307000 | 451 |
| 484 | 20230818 | 122100 | 250174785500 | 308000 | 307000 | 308500 | 306500 | 2330 |
| 485 | 20230818 | 122000 | 249458306000 | 307000 | 306500 | 307000 | 306500 | 775 |
| 486 | 20230818 | 121900 | 249220438500 | 307000 | 307000 | 307500 | 306500 | 1319 |
| 487 | 20230818 | 121800 | 248815538000 | 307500 | 307000 | 307500 | 307000 | 181 |
| 488 | 20230818 | 121700 | 248759892000 | 307500 | 307500 | 307500 | 307000 | 375 |
| 489 | 20230818 | 121600 | 248644671000 | 307500 | 307500 | 307500 | 306500 | 1040 |
| 490 | 20230818 | 121500 | 248325199500 | 307000 | 306500 | 307500 | 306000 | 2048 |
| 491 | 20230818 | 121400 | 247696908000 | 306500 | 306500 | 306500 | 306000 | 1067 |
| 492 | 20230818 | 121300 | 247370306000 | 306500 | 306500 | 306500 | 306000 | 876 |
| 493 | 20230818 | 121200 | 247102092500 | 306000 | 306500 | 306500 | 306000 | 1080 |
| 494 | 20230818 | 121100 | 246771530000 | 307000 | 307000 | 307500 | 306500 | 3246 |
| 495 | 20230818 | 121000 | 245776272500 | 307000 | 307500 | 308000 | 307000 | 1191 |
| 496 | 20230818 | 120900 | 245410285500 | 307000 | 306500 | 308000 | 306500 | 1937 |
| 497 | 20230818 | 120800 | 244815664500 | 306500 | 307500 | 307500 | 306500 | 3292 |
| 498 | 20230818 | 120700 | 243805066500 | 307500 | 308500 | 308500 | 307000 | 4703 |
| 499 | 20230818 | 120600 | 242357324500 | 308000 | 309000 | 309000 | 308000 | 1411 |
| 500 | 20230818 | 120500 | 241922008500 | 309000 | 309500 | 309500 | 309000 | 703 |
| 501 | 20230818 | 120400 | 241704705000 | 309000 | 309500 | 309500 | 309000 | 312 |
| 502 | 20230818 | 120300 | 241608193500 | 309500 | 309000 | 309500 | 308500 | 566 |
| 503 | 20230818 | 120200 | 241433326500 | 309000 | 308500 | 309000 | 308000 | 240 |
| 504 | 20230818 | 120100 | 241359240500 | 308500 | 308500 | 309000 | 308000 | 1486 |
| 505 | 20230818 | 120000 | 240900823000 | 308500 | 308500 | 308500 | 308000 | 232 |
| 506 | 20230818 | 115900 | 240829294500 | 308500 | 308500 | 308500 | 308000 | 416 |
| 507 | 20230818 | 115800 | 240700999000 | 308500 | 309000 | 309000 | 308000 | 1148 |
| 508 | 20230818 | 115700 | 240346815500 | 309000 | 308500 | 309000 | 308000 | 777 |
| 509 | 20230818 | 115600 | 240107143000 | 308500 | 308500 | 308500 | 308000 | 426 |
| 510 | 20230818 | 115500 | 239975801000 | 308500 | 308500 | 309000 | 308000 | 694 |
| 511 | 20230818 | 115400 | 239761751000 | 309000 | 309000 | 309000 | 308500 | 365 |
| 512 | 20230818 | 115300 | 239649121000 | 309000 | 309000 | 309000 | 308500 | 153 |
| 513 | 20230818 | 115200 | 239601867500 | 309000 | 309000 | 309000 | 308500 | 98 |
| 514 | 20230818 | 115100 | 239571607000 | 309000 | 309000 | 309500 | 308500 | 762 |
| 515 | 20230818 | 115000 | 239336089000 | 309500 | 310000 | 310000 | 309000 | 810 |
| 516 | 20230818 | 114900 | 239085330500 | 310000 | 308500 | 310500 | 308500 | 3804 |
| 517 | 20230818 | 114800 | 237908529500 | 308500 | 308500 | 309000 | 308000 | 526 |
| 518 | 20230818 | 114700 | 237746189500 | 308500 | 308500 | 309000 | 308000 | 2088 |
| 519 | 20230818 | 114600 | 237102008000 | 308500 | 308000 | 308500 | 308000 | 511 |
| 520 | 20230818 | 114500 | 236944519000 | 308500 | 309000 | 309000 | 308000 | 2534 |
| 521 | 20230818 | 114400 | 236162771500 | 309000 | 309000 | 309000 | 308500 | 572 |
| 522 | 20230818 | 114300 | 235986239000 | 309000 | 309500 | 309500 | 308500 | 2300 |
| 523 | 20230818 | 114200 | 235275603000 | 309000 | 309500 | 309500 | 309000 | 285 |
| 524 | 20230818 | 114100 | 235187444000 | 309500 | 309500 | 309500 | 309000 | 162 |
| 525 | 20230818 | 114000 | 235137327500 | 309500 | 309500 | 309500 | 309000 | 361 |
| 526 | 20230818 | 113900 | 235025618500 | 309500 | 309500 | 309500 | 309000 | 212 |
| 527 | 20230818 | 113800 | 234960047000 | 309500 | 309000 | 309500 | 308500 | 1478 |
| 528 | 20230818 | 113700 | 234503106000 | 309000 | 309500 | 309500 | 308500 | 1336 |
| 529 | 20230818 | 113600 | 234090281500 | 309500 | 309000 | 309500 | 309000 | 317 |
| 530 | 20230818 | 113500 | 233992234500 | 309000 | 309500 | 309500 | 309000 | 436 |
| 531 | 20230818 | 113400 | 233857332000 | 309500 | 310000 | 310000 | 309000 | 880 |
| 532 | 20230818 | 113300 | 233585044000 | 310000 | 309500 | 310000 | 309500 | 653 |
| 533 | 20230818 | 113200 | 233382877000 | 310000 | 309000 | 310000 | 309000 | 572 |
| 534 | 20230818 | 113100 | 233205854500 | 309500 | 309000 | 310000 | 308500 | 2429 |
| 535 | 20230818 | 113000 | 232454449500 | 309000 | 308500 | 309000 | 308500 | 838 |
| 536 | 20230818 | 112900 | 232195809500 | 308500 | 309000 | 309500 | 308500 | 1800 |
| 537 | 20230818 | 112800 | 231639733500 | 309500 | 309500 | 309500 | 309000 | 395 |
| 538 | 20230818 | 112700 | 231517632000 | 309500 | 309500 | 309500 | 309000 | 614 |
| 539 | 20230818 | 112600 | 231327734000 | 309500 | 309500 | 310000 | 309000 | 873 |
| 540 | 20230818 | 112500 | 231057861000 | 309500 | 310000 | 310500 | 309000 | 4442 |
| 541 | 20230818 | 112400 | 229682628000 | 310500 | 310500 | 310500 | 310000 | 739 |
| 542 | 20230818 | 112300 | 229453308000 | 310500 | 310500 | 311000 | 310000 | 1337 |
| 543 | 20230818 | 112200 | 229038256000 | 310500 | 311000 | 311000 | 310000 | 1623 |
| 544 | 20230818 | 112100 | 228534129500 | 311000 | 311000 | 311000 | 310500 | 1424 |
| 545 | 20230818 | 112000 | 228091744500 | 311000 | 311000 | 311000 | 310500 | 410 |
| 546 | 20230818 | 111900 | 227964286500 | 311000 | 312000 | 312500 | 310500 | 3051 |
| 547 | 20230818 | 111800 | 227013720500 | 311500 | 311500 | 313000 | 311500 | 3310 |
| 548 | 20230818 | 111700 | 225980206500 | 312000 | 312000 | 312000 | 311500 | 945 |
| 549 | 20230818 | 111600 | 225685423000 | 312000 | 312000 | 312000 | 311500 | 1697 |
| 550 | 20230818 | 111500 | 225156327500 | 311500 | 311500 | 312000 | 311000 | 1692 |
| 551 | 20230818 | 111400 | 224629203500 | 311500 | 311500 | 311500 | 311000 | 455 |
| 552 | 20230818 | 111300 | 224487571500 | 311500 | 312000 | 312000 | 311000 | 1470 |
| 553 | 20230818 | 111200 | 224029799000 | 312000 | 311000 | 312000 | 310500 | 1023 |
| 554 | 20230818 | 111100 | 223711305000 | 311000 | 311500 | 311500 | 310500 | 1642 |
| 555 | 20230818 | 111000 | 223200569000 | 311500 | 311500 | 312000 | 311000 | 1333 |
| 556 | 20230818 | 110900 | 222785268500 | 311500 | 311000 | 312000 | 310500 | 1727 |
| 557 | 20230818 | 110800 | 222247557500 | 311000 | 311500 | 311500 | 310500 | 1817 |
| 558 | 20230818 | 110700 | 221682604000 | 311500 | 310500 | 312000 | 310500 | 3269 |
| 559 | 20230818 | 110600 | 220665737500 | 310500 | 310000 | 310500 | 309500 | 1663 |
| 560 | 20230818 | 110500 | 220149992000 | 310000 | 309500 | 310000 | 309000 | 2316 |
| 561 | 20230818 | 110400 | 219432728000 | 309500 | 309000 | 309500 | 308500 | 1455 |
| 562 | 20230818 | 110300 | 218983235500 | 309000 | 308500 | 309000 | 308000 | 816 |
| 563 | 20230818 | 110200 | 218731214000 | 308500 | 309000 | 309500 | 308000 | 1293 |
| 564 | 20230818 | 110100 | 218332313500 | 309000 | 308500 | 310500 | 308000 | 4887 |
| 565 | 20230818 | 110000 | 216821382000 | 308500 | 308000 | 308500 | 307500 | 2525 |
| 566 | 20230818 | 105900 | 216043406500 | 307500 | 308000 | 308500 | 307500 | 920 |
| 567 | 20230818 | 105800 | 215760162500 | 308000 | 307000 | 308000 | 306000 | 2928 |
| 568 | 20230818 | 105700 | 214859724000 | 307500 | 306000 | 307500 | 305500 | 7989 |
| 569 | 20230818 | 105600 | 212414642500 | 306000 | 307000 | 307500 | 306000 | 7145 |
| 570 | 20230818 | 105500 | 210224972000 | 307000 | 307500 | 308000 | 307000 | 2279 |
| 571 | 20230818 | 105400 | 209524941000 | 307500 | 308000 | 308000 | 307500 | 1177 |
| 572 | 20230818 | 105300 | 209162848500 | 308000 | 308500 | 308500 | 307000 | 6486 |
| 573 | 20230818 | 105200 | 207168793500 | 308500 | 308000 | 309000 | 307500 | 1882 |
| 574 | 20230818 | 105100 | 206588715500 | 308000 | 308500 | 308500 | 307500 | 2669 |
| 575 | 20230818 | 105000 | 205767009500 | 308500 | 308000 | 309000 | 308000 | 1678 |
| 576 | 20230818 | 104900 | 205249455500 | 308500 | 308000 | 308500 | 307500 | 2602 |
| 577 | 20230818 | 104800 | 204447749000 | 308000 | 308500 | 308500 | 307000 | 5917 |
| 578 | 20230818 | 104700 | 202627107000 | 308500 | 308000 | 309000 | 308000 | 1425 |
| 579 | 20230818 | 104600 | 202187687000 | 308500 | 308500 | 309000 | 308000 | 2571 |
| 580 | 20230818 | 104500 | 201394611000 | 308500 | 308500 | 308500 | 308000 | 1366 |
| 581 | 20230818 | 104400 | 200973286000 | 308000 | 307500 | 308500 | 307000 | 3063 |
| 582 | 20230818 | 104300 | 200030537500 | 307000 | 307000 | 308000 | 306500 | 2852 |
| 583 | 20230818 | 104200 | 199155140000 | 307000 | 307000 | 308000 | 306000 | 7787 |
| 584 | 20230818 | 104100 | 196766713500 | 307000 | 306500 | 308000 | 306500 | 4026 |
| 585 | 20230818 | 104000 | 195529600500 | 306500 | 307500 | 308000 | 306000 | 8574 |
| 586 | 20230818 | 103900 | 192898751000 | 307000 | 308500 | 309000 | 307000 | 4052 |
| 587 | 20230818 | 103800 | 191651682000 | 308000 | 309500 | 310000 | 308000 | 2358 |
| 588 | 20230818 | 103700 | 190923247000 | 309000 | 309000 | 309500 | 308500 | 1880 |
| 589 | 20230818 | 103600 | 190342212500 | 309000 | 308000 | 309000 | 307000 | 6687 |
| 590 | 20230818 | 103500 | 188283014000 | 308000 | 309000 | 309000 | 308000 | 3861 |
| 591 | 20230818 | 103400 | 187092163000 | 309000 | 309000 | 309500 | 308000 | 5241 |
| 592 | 20230818 | 103300 | 185473184500 | 309000 | 310500 | 310500 | 309000 | 4361 |
| 593 | 20230818 | 103200 | 184122391500 | 310500 | 311000 | 311000 | 309500 | 2967 |
| 594 | 20230818 | 103100 | 183201190000 | 311000 | 309500 | 311000 | 309500 | 6328 |
| 595 | 20230818 | 103000 | 181238938000 | 309500 | 307000 | 310000 | 307000 | 8880 |
| 596 | 20230818 | 102900 | 178497660000 | 307000 | 308000 | 308500 | 306500 | 6032 |
| 597 | 20230818 | 102800 | 176641268500 | 308000 | 307000 | 309000 | 305500 | 11121 |
| 598 | 20230818 | 102700 | 173220310500 | 307000 | 311500 | 311500 | 307000 | 22295 |
| 599 | 20230818 | 102600 | 166319971500 | 311000 | 314500 | 315000 | 311000 | 10149 |
| 600 | 20230818 | 102500 | 163144532000 | 314500 | 314500 | 314500 | 314000 | 718 |
| 601 | 20230818 | 102400 | 162918837500 | 314500 | 314000 | 314500 | 313500 | 1082 |
| 602 | 20230818 | 102300 | 162579094500 | 314000 | 313500 | 315000 | 313000 | 4444 |
| 603 | 20230818 | 102200 | 161183537500 | 313500 | 313500 | 313500 | 313000 | 1232 |
| 604 | 20230818 | 102100 | 160797404000 | 314000 | 314500 | 314500 | 313500 | 2238 |
| 605 | 20230818 | 102000 | 160094454000 | 314500 | 313000 | 314500 | 312500 | 4524 |
| 606 | 20230818 | 101900 | 158675114000 | 312500 | 311500 | 313000 | 311000 | 2141 |
| 607 | 20230818 | 101800 | 158007091000 | 311000 | 312000 | 312000 | 311000 | 2894 |
| 608 | 20230818 | 101700 | 157104930000 | 312000 | 312500 | 313500 | 312000 | 4487 |
| 609 | 20230818 | 101600 | 155702079000 | 312000 | 311500 | 312000 | 311500 | 3847 |
| 610 | 20230818 | 101500 | 154502667000 | 311000 | 311000 | 311500 | 310000 | 15795 |
| 611 | 20230818 | 101400 | 149598956500 | 310500 | 311500 | 311500 | 310500 | 2726 |
| 612 | 20230818 | 101300 | 148751487000 | 311500 | 312000 | 312000 | 311000 | 2355 |
| 613 | 20230818 | 101200 | 148017974500 | 311500 | 312500 | 312500 | 311500 | 1606 |
| 614 | 20230818 | 101100 | 147516800500 | 312000 | 312000 | 312500 | 312000 | 2148 |
| 615 | 20230818 | 101000 | 146846604000 | 312000 | 312000 | 312500 | 311500 | 4758 |
| 616 | 20230818 | 100900 | 145362638500 | 312000 | 312000 | 312500 | 311500 | 2051 |
| 617 | 20230818 | 100800 | 144722617000 | 312000 | 313500 | 313500 | 311500 | 11513 |
| 618 | 20230818 | 100700 | 141126662500 | 313000 | 313500 | 313500 | 313000 | 955 |
| 619 | 20230818 | 100600 | 140827586500 | 313500 | 314500 | 314500 | 313000 | 2319 |
| 620 | 20230818 | 100500 | 140100053000 | 314500 | 314000 | 314500 | 313500 | 2978 |
| 621 | 20230818 | 100400 | 139164996500 | 314000 | 313500 | 314000 | 313500 | 5590 |
| 622 | 20230818 | 100300 | 137411153500 | 313500 | 315000 | 315000 | 313500 | 4104 |
| 623 | 20230818 | 100200 | 136121976500 | 314500 | 315000 | 315000 | 314500 | 1364 |
| 624 | 20230818 | 100100 | 135692613000 | 315000 | 315000 | 315500 | 314500 | 3030 |
| 625 | 20230818 | 100000 | 134737769000 | 315000 | 315000 | 315500 | 314500 | 2483 |
| 626 | 20230818 | 095900 | 133955873000 | 314500 | 313000 | 315000 | 313000 | 5618 |
| 627 | 20230818 | 095800 | 132192557500 | 313500 | 314500 | 314500 | 313000 | 4851 |
| 628 | 20230818 | 095700 | 130670604000 | 314000 | 315000 | 315000 | 314000 | 1538 |
| 629 | 20230818 | 095600 | 130186871000 | 314500 | 315000 | 315500 | 314500 | 3584 |
| 630 | 20230818 | 095500 | 129059011500 | 314500 | 315000 | 315500 | 314500 | 7164 |
| 631 | 20230818 | 095400 | 126803154000 | 315000 | 315000 | 315500 | 315000 | 2912 |
| 632 | 20230818 | 095300 | 125885693000 | 315000 | 316000 | 316000 | 315000 | 4990 |
| 633 | 20230818 | 095200 | 124312765000 | 316000 | 317000 | 317500 | 316000 | 5830 |
| 634 | 20230818 | 095100 | 122467502500 | 317000 | 317500 | 317500 | 317000 | 2328 |
| 635 | 20230818 | 095000 | 121728973500 | 317500 | 318000 | 318000 | 317000 | 3276 |
| 636 | 20230818 | 094900 | 120688806500 | 318000 | 318000 | 318500 | 317500 | 3392 |
| 637 | 20230818 | 094800 | 119610037000 | 319000 | 320000 | 320500 | 318500 | 5857 |
| 638 | 20230818 | 094700 | 117738928500 | 320000 | 319000 | 320500 | 318500 | 4406 |
| 639 | 20230818 | 094600 | 116330978000 | 318500 | 318500 | 319000 | 318000 | 3486 |
| 640 | 20230818 | 094500 | 115220386500 | 318500 | 318000 | 318500 | 318000 | 1700 |
| 641 | 20230818 | 094400 | 114679214000 | 318000 | 318000 | 318500 | 318000 | 2192 |
| 642 | 20230818 | 094300 | 113981794000 | 318000 | 318000 | 318500 | 318000 | 1174 |
| 643 | 20230818 | 094200 | 113608343000 | 318500 | 318500 | 318500 | 318000 | 1682 |
| 644 | 20230818 | 094100 | 113073104000 | 318000 | 316000 | 318500 | 316000 | 5690 |
| 645 | 20230818 | 094000 | 111268670500 | 316500 | 316500 | 317000 | 315500 | 8643 |
| 646 | 20230818 | 093900 | 108535673500 | 316000 | 317500 | 317500 | 316000 | 5782 |
| 647 | 20230818 | 093800 | 106705173500 | 317000 | 320000 | 320000 | 317000 | 8718 |
| 648 | 20230818 | 093700 | 103931350000 | 320000 | 319000 | 320000 | 319000 | 3503 |
| 649 | 20230818 | 093600 | 102812377000 | 319500 | 321000 | 321000 | 319000 | 3609 |
| 650 | 20230818 | 093500 | 101657481500 | 320500 | 319000 | 321000 | 319000 | 3728 |
| 651 | 20230818 | 093400 | 100464241000 | 319000 | 320500 | 320500 | 318000 | 7049 |
| 652 | 20230818 | 093300 | 98214276000 | 320500 | 320500 | 320500 | 320000 | 3287 |
| 653 | 20230818 | 093200 | 97161497000 | 320500 | 321500 | 321500 | 320000 | 2339 |
| 654 | 20230818 | 093100 | 96410987500 | 321500 | 321000 | 322000 | 321000 | 2683 |
| 655 | 20230818 | 093000 | 95548570500 | 321000 | 319500 | 322000 | 319500 | 7537 |
| 656 | 20230818 | 092900 | 93132115500 | 319500 | 319500 | 320500 | 319500 | 5569 |
| 657 | 20230818 | 092800 | 91351318500 | 320000 | 321000 | 321500 | 319500 | 7338 |
| 658 | 20230818 | 092700 | 89001519500 | 321500 | 322000 | 322500 | 321000 | 3299 |
| 659 | 20230818 | 092600 | 87939530000 | 322000 | 323000 | 323000 | 321500 | 3847 |
| 660 | 20230818 | 092500 | 86700290500 | 322500 | 323500 | 323500 | 322500 | 3581 |
| 661 | 20230818 | 092400 | 85543865000 | 323500 | 324000 | 324000 | 323000 | 1488 |
| 662 | 20230818 | 092300 | 85062709000 | 323500 | 323500 | 324000 | 322500 | 2087 |
| 663 | 20230818 | 092200 | 84388245000 | 323500 | 323000 | 324000 | 322500 | 2764 |
| 664 | 20230818 | 092100 | 83494399000 | 323000 | 322000 | 324000 | 322000 | 4271 |
| 665 | 20230818 | 092000 | 82116461000 | 322000 | 324500 | 325000 | 322000 | 5150 |
| 666 | 20230818 | 091900 | 80450166000 | 325000 | 324000 | 325500 | 324000 | 6816 |
| 667 | 20230818 | 091800 | 78237182000 | 324000 | 324000 | 325000 | 323500 | 3632 |
| 668 | 20230818 | 091700 | 77058696000 | 324000 | 321500 | 324000 | 320000 | 10325 |
| 669 | 20230818 | 091600 | 73736875500 | 322000 | 321500 | 322500 | 321500 | 4314 |
| 670 | 20230818 | 091500 | 72348274500 | 321500 | 321500 | 322500 | 320000 | 13480 |
| 671 | 20230818 | 091400 | 68020711500 | 321500 | 324000 | 324000 | 321500 | 7617 |
| 672 | 20230818 | 091300 | 65563406000 | 324000 | 325000 | 325500 | 324000 | 9884 |
| 673 | 20230818 | 091200 | 62350685000 | 325500 | 325000 | 325500 | 324500 | 5797 |
| 674 | 20230818 | 091100 | 60466641500 | 325000 | 323000 | 325000 | 322500 | 9352 |
| 675 | 20230818 | 091000 | 57439753500 | 323500 | 326500 | 326500 | 323000 | 18277 |
| 676 | 20230818 | 090900 | 51500304000 | 326000 | 325500 | 326500 | 324500 | 7814 |
| 677 | 20230818 | 090800 | 48955051500 | 325000 | 327000 | 327500 | 324000 | 21167 |
| 678 | 20230818 | 090700 | 42050096000 | 327000 | 323500 | 327500 | 323000 | 20219 |
| 679 | 20230818 | 090600 | 35479058000 | 323500 | 323000 | 324000 | 321500 | 17148 |
| 680 | 20230818 | 090500 | 29943534000 | 322500 | 319000 | 323000 | 319000 | 14842 |
| 681 | 20230818 | 090400 | 25177340000 | 319500 | 317000 | 319500 | 316500 | 8686 |
| 682 | 20230818 | 090300 | 22415837500 | 317000 | 315500 | 318000 | 315000 | 7587 |
| 683 | 20230818 | 090200 | 20010145000 | 316000 | 314000 | 316000 | 313500 | 6507 |
| 684 | 20230818 | 090100 | 17962130000 | 314000 | 314000 | 316000 | 313000 | 10503 |
| 685 | 20230818 | 090000 | 14664618000 | 313500 | 319500 | 319500 | 313000 | 42529 |