39 KiB
39 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230818 | 210000 | 15887443000 | 34000 | 34000 | 34000 | 34000 | 5617 |
| 3 | 20230818 | 205900 | 15887443000 | 34000 | 34000 | 34000 | 34000 | 0 |
| 4 | 20230818 | 205800 | 15887443000 | 34000 | 34000 | 34000 | 34000 | 0 |
| 5 | 20230818 | 205700 | 15887443000 | 34000 | 34000 | 34000 | 34000 | 0 |
| 6 | 20230818 | 205600 | 15887443000 | 34000 | 34000 | 34000 | 34000 | 0 |
| 7 | 20230818 | 205500 | 15887443000 | 34000 | 34000 | 34000 | 34000 | 0 |
| 8 | 20230818 | 205400 | 15887443000 | 34000 | 34000 | 34000 | 34000 | 0 |
| 9 | 20230818 | 205300 | 15887443000 | 34000 | 34000 | 34000 | 34000 | 0 |
| 10 | 20230818 | 205200 | 15887443000 | 34000 | 34000 | 34000 | 34000 | 0 |
| 11 | 20230818 | 205100 | 15887443000 | 34000 | 34000 | 34000 | 34000 | 0 |
| 12 | 20230818 | 205000 | 15887443000 | 34000 | 34000 | 34000 | 34000 | 0 |
| 13 | 20230818 | 204900 | 15887443000 | 34000 | 34000 | 34000 | 34000 | 0 |
| 14 | 20230818 | 204800 | 15887443000 | 34000 | 34000 | 34000 | 34000 | 0 |
| 15 | 20230818 | 204700 | 15887443000 | 34000 | 34000 | 34000 | 34000 | 0 |
| 16 | 20230818 | 204600 | 15887443000 | 34000 | 34000 | 34000 | 34000 | 0 |
| 17 | 20230818 | 204500 | 15887443000 | 34000 | 34000 | 34000 | 34000 | 0 |
| 18 | 20230818 | 204400 | 15887443000 | 34000 | 34000 | 34000 | 34000 | 0 |
| 19 | 20230818 | 204300 | 15887443000 | 34000 | 34000 | 34000 | 34000 | 0 |
| 20 | 20230818 | 204200 | 15887443000 | 34000 | 34000 | 34000 | 34000 | 0 |
| 21 | 20230818 | 204100 | 15887443000 | 34000 | 34000 | 34000 | 34000 | 0 |
| 22 | 20230818 | 204000 | 15887443000 | 34000 | 34000 | 34000 | 34000 | 0 |
| 23 | 20230818 | 203900 | 15887443000 | 34000 | 34000 | 34000 | 34000 | 0 |
| 24 | 20230818 | 203800 | 15887443000 | 34000 | 34000 | 34000 | 34000 | 0 |
| 25 | 20230818 | 203700 | 15887443000 | 34000 | 34000 | 34000 | 34000 | 0 |
| 26 | 20230818 | 203600 | 15887443000 | 34000 | 34000 | 34000 | 34000 | 0 |
| 27 | 20230818 | 203500 | 15887443000 | 34000 | 34000 | 34000 | 34000 | 0 |
| 28 | 20230818 | 203400 | 15887443000 | 34000 | 34000 | 34000 | 34000 | 0 |
| 29 | 20230818 | 203300 | 15887443000 | 34000 | 34000 | 34000 | 34000 | 0 |
| 30 | 20230818 | 203200 | 15887443000 | 34000 | 34000 | 34000 | 34000 | 0 |
| 31 | 20230818 | 203100 | 15887443000 | 34000 | 34000 | 34000 | 34000 | 0 |
| 32 | 20230818 | 203000 | 15887443000 | 34000 | 34000 | 34000 | 34000 | 5617 |
| 33 | 20230818 | 202900 | 15887443000 | 34000 | 34000 | 34000 | 34000 | 0 |
| 34 | 20230818 | 202800 | 15887443000 | 34000 | 34000 | 34000 | 34000 | 0 |
| 35 | 20230818 | 202700 | 15887443000 | 34000 | 34000 | 34000 | 34000 | 0 |
| 36 | 20230818 | 202600 | 15887443000 | 34000 | 34000 | 34000 | 34000 | 0 |
| 37 | 20230818 | 202500 | 15887443000 | 34000 | 34000 | 34000 | 34000 | 0 |
| 38 | 20230818 | 202400 | 15887443000 | 34000 | 34000 | 34000 | 34000 | 0 |
| 39 | 20230818 | 202300 | 15887443000 | 34000 | 34000 | 34000 | 34000 | 0 |
| 40 | 20230818 | 202200 | 15887443000 | 34000 | 34000 | 34000 | 34000 | 0 |
| 41 | 20230818 | 202100 | 15887443000 | 34000 | 34000 | 34000 | 34000 | 0 |
| 42 | 20230818 | 202000 | 15887443000 | 34000 | 34000 | 34000 | 34000 | 0 |
| 43 | 20230818 | 201900 | 15887443000 | 34000 | 34000 | 34000 | 34000 | 0 |
| 44 | 20230818 | 201800 | 15887443000 | 34000 | 34000 | 34000 | 34000 | 0 |
| 45 | 20230818 | 201700 | 15887443000 | 34000 | 34000 | 34000 | 34000 | 0 |
| 46 | 20230818 | 201600 | 15887443000 | 34000 | 34000 | 34000 | 34000 | 0 |
| 47 | 20230818 | 201500 | 15887443000 | 34000 | 34000 | 34000 | 34000 | 0 |
| 48 | 20230818 | 201400 | 15887443000 | 34000 | 34000 | 34000 | 34000 | 0 |
| 49 | 20230818 | 201300 | 15887443000 | 34000 | 34000 | 34000 | 34000 | 0 |
| 50 | 20230818 | 201200 | 15887443000 | 34000 | 34000 | 34000 | 34000 | 0 |
| 51 | 20230818 | 201100 | 15887443000 | 34000 | 34000 | 34000 | 34000 | 0 |
| 52 | 20230818 | 201000 | 15887443000 | 34000 | 34000 | 34000 | 34000 | 0 |
| 53 | 20230818 | 200900 | 15887443000 | 34000 | 34000 | 34000 | 34000 | 0 |
| 54 | 20230818 | 200800 | 15887443000 | 34000 | 34000 | 34000 | 34000 | 0 |
| 55 | 20230818 | 200700 | 15887443000 | 34000 | 34000 | 34000 | 34000 | 0 |
| 56 | 20230818 | 200600 | 15887443000 | 34000 | 34000 | 34000 | 34000 | 0 |
| 57 | 20230818 | 200500 | 15887443000 | 34000 | 34000 | 34000 | 34000 | 0 |
| 58 | 20230818 | 200400 | 15887443000 | 34000 | 34000 | 34000 | 34000 | 0 |
| 59 | 20230818 | 200300 | 15887443000 | 34000 | 34000 | 34000 | 34000 | 0 |
| 60 | 20230818 | 200200 | 15887443000 | 34000 | 34000 | 34000 | 34000 | 0 |
| 61 | 20230818 | 200100 | 15887443000 | 34000 | 34000 | 34000 | 34000 | 0 |
| 62 | 20230818 | 200000 | 15887443000 | 34000 | 34000 | 34000 | 34000 | 5617 |
| 63 | 20230818 | 195900 | 15887443000 | 34000 | 34000 | 34000 | 34000 | 0 |
| 64 | 20230818 | 195800 | 15887443000 | 34000 | 34000 | 34000 | 34000 | 0 |
| 65 | 20230818 | 195700 | 15887443000 | 34000 | 34000 | 34000 | 34000 | 0 |
| 66 | 20230818 | 195600 | 15887443000 | 34000 | 34000 | 34000 | 34000 | 0 |
| 67 | 20230818 | 195500 | 15887443000 | 34000 | 34000 | 34000 | 34000 | 0 |
| 68 | 20230818 | 195400 | 15887443000 | 34000 | 34000 | 34000 | 34000 | 0 |
| 69 | 20230818 | 195300 | 15887443000 | 34000 | 34000 | 34000 | 34000 | 0 |
| 70 | 20230818 | 195200 | 15887443000 | 34000 | 34000 | 34000 | 34000 | 0 |
| 71 | 20230818 | 195100 | 15887443000 | 34000 | 34000 | 34000 | 34000 | 0 |
| 72 | 20230818 | 195000 | 15887443000 | 34000 | 34000 | 34000 | 34000 | 0 |
| 73 | 20230818 | 194900 | 15887443000 | 34000 | 34000 | 34000 | 34000 | 0 |
| 74 | 20230818 | 194800 | 15887443000 | 34000 | 34000 | 34000 | 34000 | 0 |
| 75 | 20230818 | 194700 | 15887443000 | 34000 | 34000 | 34000 | 34000 | 0 |
| 76 | 20230818 | 194600 | 15887443000 | 34000 | 34000 | 34000 | 34000 | 0 |
| 77 | 20230818 | 194500 | 15887443000 | 34000 | 34000 | 34000 | 34000 | 0 |
| 78 | 20230818 | 194400 | 15887443000 | 34000 | 34000 | 34000 | 34000 | 0 |
| 79 | 20230818 | 194300 | 15887443000 | 34000 | 34000 | 34000 | 34000 | 0 |
| 80 | 20230818 | 194200 | 15887443000 | 34000 | 34000 | 34000 | 34000 | 0 |
| 81 | 20230818 | 194100 | 15887443000 | 34000 | 34000 | 34000 | 34000 | 0 |
| 82 | 20230818 | 194000 | 15887443000 | 34000 | 34000 | 34000 | 34000 | 0 |
| 83 | 20230818 | 193900 | 15887443000 | 34000 | 34000 | 34000 | 34000 | 0 |
| 84 | 20230818 | 193800 | 15887443000 | 34000 | 34000 | 34000 | 34000 | 0 |
| 85 | 20230818 | 193700 | 15887443000 | 34000 | 34000 | 34000 | 34000 | 0 |
| 86 | 20230818 | 193600 | 15887443000 | 34000 | 34000 | 34000 | 34000 | 0 |
| 87 | 20230818 | 193500 | 15887443000 | 34000 | 34000 | 34000 | 34000 | 0 |
| 88 | 20230818 | 193400 | 15887443000 | 34000 | 34000 | 34000 | 34000 | 0 |
| 89 | 20230818 | 193300 | 15887443000 | 34000 | 34000 | 34000 | 34000 | 0 |
| 90 | 20230818 | 193200 | 15887443000 | 34000 | 34000 | 34000 | 34000 | 0 |
| 91 | 20230818 | 193100 | 15887443000 | 34000 | 34000 | 34000 | 34000 | 0 |
| 92 | 20230818 | 193000 | 15887443000 | 34000 | 34000 | 34000 | 34000 | 5617 |
| 93 | 20230818 | 192900 | 15887443000 | 34000 | 34000 | 34000 | 34000 | 0 |
| 94 | 20230818 | 192800 | 15887443000 | 34000 | 34000 | 34000 | 34000 | 0 |
| 95 | 20230818 | 192700 | 15887443000 | 34000 | 34000 | 34000 | 34000 | 0 |
| 96 | 20230818 | 192600 | 15887443000 | 34000 | 34000 | 34000 | 34000 | 0 |
| 97 | 20230818 | 192500 | 15887443000 | 34000 | 34000 | 34000 | 34000 | 0 |
| 98 | 20230818 | 192400 | 15887443000 | 34000 | 34000 | 34000 | 34000 | 0 |
| 99 | 20230818 | 192300 | 15887443000 | 34000 | 34000 | 34000 | 34000 | 0 |
| 100 | 20230818 | 192200 | 15887443000 | 34000 | 34000 | 34000 | 34000 | 0 |
| 101 | 20230818 | 192100 | 15887443000 | 34000 | 34000 | 34000 | 34000 | 0 |
| 102 | 20230818 | 192000 | 15887443000 | 34000 | 34000 | 34000 | 34000 | 0 |
| 103 | 20230818 | 191900 | 15887443000 | 34000 | 34000 | 34000 | 34000 | 0 |
| 104 | 20230818 | 191800 | 15887443000 | 34000 | 34000 | 34000 | 34000 | 0 |
| 105 | 20230818 | 191700 | 15887443000 | 34000 | 34000 | 34000 | 34000 | 0 |
| 106 | 20230818 | 191600 | 15887443000 | 34000 | 34000 | 34000 | 34000 | 0 |
| 107 | 20230818 | 191500 | 15887443000 | 34000 | 34000 | 34000 | 34000 | 0 |
| 108 | 20230818 | 191400 | 15887443000 | 34000 | 34000 | 34000 | 34000 | 0 |
| 109 | 20230818 | 191300 | 15887443000 | 34000 | 34000 | 34000 | 34000 | 0 |
| 110 | 20230818 | 191200 | 15887443000 | 34000 | 34000 | 34000 | 34000 | 0 |
| 111 | 20230818 | 191100 | 15887443000 | 34000 | 34000 | 34000 | 34000 | 0 |
| 112 | 20230818 | 191000 | 15887443000 | 34000 | 34000 | 34000 | 34000 | 0 |
| 113 | 20230818 | 190900 | 15887443000 | 34000 | 34000 | 34000 | 34000 | 0 |
| 114 | 20230818 | 190800 | 15887443000 | 34000 | 34000 | 34000 | 34000 | 0 |
| 115 | 20230818 | 190700 | 15887443000 | 34000 | 34000 | 34000 | 34000 | 0 |
| 116 | 20230818 | 190600 | 15887443000 | 34000 | 34000 | 34000 | 34000 | 0 |
| 117 | 20230818 | 190500 | 15887443000 | 34000 | 34000 | 34000 | 34000 | 0 |
| 118 | 20230818 | 190400 | 15887443000 | 34000 | 34000 | 34000 | 34000 | 0 |
| 119 | 20230818 | 190300 | 15887443000 | 34000 | 34000 | 34000 | 34000 | 0 |
| 120 | 20230818 | 190200 | 15887443000 | 34000 | 34000 | 34000 | 34000 | 0 |
| 121 | 20230818 | 190100 | 15887443000 | 34000 | 34000 | 34000 | 34000 | 0 |
| 122 | 20230818 | 190000 | 15887443000 | 34000 | 34000 | 34000 | 34000 | 5617 |
| 123 | 20230818 | 185900 | 15887443000 | 34000 | 34000 | 34000 | 34000 | 0 |
| 124 | 20230818 | 185800 | 15887443000 | 34000 | 34000 | 34000 | 34000 | 0 |
| 125 | 20230818 | 185700 | 15887443000 | 34000 | 34000 | 34000 | 34000 | 0 |
| 126 | 20230818 | 185600 | 15887443000 | 34000 | 34000 | 34000 | 34000 | 0 |
| 127 | 20230818 | 185500 | 15887443000 | 34000 | 34000 | 34000 | 34000 | 0 |
| 128 | 20230818 | 185400 | 15887443000 | 34000 | 34000 | 34000 | 34000 | 0 |
| 129 | 20230818 | 185300 | 15887443000 | 34000 | 34000 | 34000 | 34000 | 0 |
| 130 | 20230818 | 185200 | 15887443000 | 34000 | 34000 | 34000 | 34000 | 0 |
| 131 | 20230818 | 185100 | 15887443000 | 34000 | 34000 | 34000 | 34000 | 0 |
| 132 | 20230818 | 185000 | 15887443000 | 34000 | 34000 | 34000 | 34000 | 0 |
| 133 | 20230818 | 184900 | 15887443000 | 34000 | 34000 | 34000 | 34000 | 0 |
| 134 | 20230818 | 184800 | 15887443000 | 34000 | 34000 | 34000 | 34000 | 0 |
| 135 | 20230818 | 184700 | 15887443000 | 34000 | 34000 | 34000 | 34000 | 0 |
| 136 | 20230818 | 184600 | 15887443000 | 34000 | 34000 | 34000 | 34000 | 0 |
| 137 | 20230818 | 184500 | 15887443000 | 34000 | 34000 | 34000 | 34000 | 0 |
| 138 | 20230818 | 184400 | 15887443000 | 34000 | 34000 | 34000 | 34000 | 0 |
| 139 | 20230818 | 184300 | 15887443000 | 34000 | 34000 | 34000 | 34000 | 0 |
| 140 | 20230818 | 184200 | 15887443000 | 34000 | 34000 | 34000 | 34000 | 0 |
| 141 | 20230818 | 184100 | 15887443000 | 34000 | 34000 | 34000 | 34000 | 0 |
| 142 | 20230818 | 184000 | 15887443000 | 34000 | 34000 | 34000 | 34000 | 0 |
| 143 | 20230818 | 183900 | 15887443000 | 34000 | 34000 | 34000 | 34000 | 0 |
| 144 | 20230818 | 183800 | 15887443000 | 34000 | 34000 | 34000 | 34000 | 0 |
| 145 | 20230818 | 183700 | 15887443000 | 34000 | 34000 | 34000 | 34000 | 0 |
| 146 | 20230818 | 183600 | 15887443000 | 34000 | 34000 | 34000 | 34000 | 0 |
| 147 | 20230818 | 183500 | 15887443000 | 34000 | 34000 | 34000 | 34000 | 0 |
| 148 | 20230818 | 183400 | 15887443000 | 34000 | 34000 | 34000 | 34000 | 0 |
| 149 | 20230818 | 183300 | 15887443000 | 34000 | 34000 | 34000 | 34000 | 0 |
| 150 | 20230818 | 183200 | 15887443000 | 34000 | 34000 | 34000 | 34000 | 0 |
| 151 | 20230818 | 183100 | 15887443000 | 34000 | 34000 | 34000 | 34000 | 0 |
| 152 | 20230818 | 183000 | 15887443000 | 34000 | 34000 | 34000 | 34000 | 5617 |
| 153 | 20230818 | 182900 | 15887443000 | 34000 | 34000 | 34000 | 34000 | 0 |
| 154 | 20230818 | 182800 | 15887443000 | 34000 | 34000 | 34000 | 34000 | 0 |
| 155 | 20230818 | 182700 | 15887443000 | 34000 | 34000 | 34000 | 34000 | 0 |
| 156 | 20230818 | 182600 | 15887443000 | 34000 | 34000 | 34000 | 34000 | 0 |
| 157 | 20230818 | 182500 | 15887443000 | 34000 | 34000 | 34000 | 34000 | 0 |
| 158 | 20230818 | 182400 | 15887443000 | 34000 | 34000 | 34000 | 34000 | 0 |
| 159 | 20230818 | 182300 | 15887443000 | 34000 | 34000 | 34000 | 34000 | 0 |
| 160 | 20230818 | 182200 | 15887443000 | 34000 | 34000 | 34000 | 34000 | 0 |
| 161 | 20230818 | 182100 | 15887443000 | 34000 | 34000 | 34000 | 34000 | 0 |
| 162 | 20230818 | 182000 | 15887443000 | 34000 | 34000 | 34000 | 34000 | 0 |
| 163 | 20230818 | 181900 | 15887443000 | 34000 | 34000 | 34000 | 34000 | 0 |
| 164 | 20230818 | 181800 | 15887443000 | 34000 | 34000 | 34000 | 34000 | 0 |
| 165 | 20230818 | 181700 | 15887443000 | 34000 | 34000 | 34000 | 34000 | 0 |
| 166 | 20230818 | 181600 | 15887443000 | 34000 | 34000 | 34000 | 34000 | 0 |
| 167 | 20230818 | 181500 | 15887443000 | 34000 | 34000 | 34000 | 34000 | 0 |
| 168 | 20230818 | 181400 | 15887443000 | 34000 | 34000 | 34000 | 34000 | 0 |
| 169 | 20230818 | 181300 | 15887443000 | 34000 | 34000 | 34000 | 34000 | 0 |
| 170 | 20230818 | 181200 | 15887443000 | 34000 | 34000 | 34000 | 34000 | 0 |
| 171 | 20230818 | 181100 | 15887443000 | 34000 | 34000 | 34000 | 34000 | 0 |
| 172 | 20230818 | 181000 | 15887443000 | 34000 | 34000 | 34000 | 34000 | 0 |
| 173 | 20230818 | 180900 | 15887443000 | 34000 | 34000 | 34000 | 34000 | 0 |
| 174 | 20230818 | 180800 | 15887443000 | 34000 | 34000 | 34000 | 34000 | 0 |
| 175 | 20230818 | 180700 | 15887443000 | 34000 | 34000 | 34000 | 34000 | 0 |
| 176 | 20230818 | 180600 | 15887443000 | 34000 | 34000 | 34000 | 34000 | 0 |
| 177 | 20230818 | 180500 | 15887443000 | 34000 | 34000 | 34000 | 34000 | 0 |
| 178 | 20230818 | 180400 | 15887443000 | 34000 | 34000 | 34000 | 34000 | 0 |
| 179 | 20230818 | 180300 | 15887443000 | 34000 | 34000 | 34000 | 34000 | 0 |
| 180 | 20230818 | 180200 | 15887443000 | 34000 | 34000 | 34000 | 34000 | 0 |
| 181 | 20230818 | 180100 | 15887443000 | 34000 | 34000 | 34000 | 34000 | 0 |
| 182 | 20230818 | 180000 | 15887443000 | 34000 | 34000 | 34000 | 34000 | 5617 |
| 183 | 20230818 | 175900 | 15887443000 | 34000 | 34000 | 34000 | 34000 | 0 |
| 184 | 20230818 | 175800 | 15887443000 | 34000 | 34000 | 34000 | 34000 | 0 |
| 185 | 20230818 | 175700 | 15887443000 | 34000 | 34000 | 34000 | 34000 | 0 |
| 186 | 20230818 | 175600 | 15887443000 | 34000 | 34000 | 34000 | 34000 | 0 |
| 187 | 20230818 | 175500 | 15887443000 | 34000 | 34000 | 34000 | 34000 | 0 |
| 188 | 20230818 | 175400 | 15887443000 | 34000 | 34000 | 34000 | 34000 | 0 |
| 189 | 20230818 | 175300 | 15887443000 | 34000 | 34000 | 34000 | 34000 | 0 |
| 190 | 20230818 | 175200 | 15887443000 | 34000 | 34000 | 34000 | 34000 | 0 |
| 191 | 20230818 | 175100 | 15887443000 | 34000 | 34000 | 34000 | 34000 | 0 |
| 192 | 20230818 | 175000 | 15887443000 | 34000 | 34000 | 34000 | 34000 | 0 |
| 193 | 20230818 | 174900 | 15887443000 | 34000 | 34000 | 34000 | 34000 | 0 |
| 194 | 20230818 | 174800 | 15887443000 | 34000 | 34000 | 34000 | 34000 | 0 |
| 195 | 20230818 | 174700 | 15887443000 | 34000 | 34000 | 34000 | 34000 | 0 |
| 196 | 20230818 | 174600 | 15887443000 | 34000 | 34000 | 34000 | 34000 | 0 |
| 197 | 20230818 | 174500 | 15887443000 | 34000 | 34000 | 34000 | 34000 | 0 |
| 198 | 20230818 | 174400 | 15887443000 | 34000 | 34000 | 34000 | 34000 | 0 |
| 199 | 20230818 | 174300 | 15887443000 | 34000 | 34000 | 34000 | 34000 | 0 |
| 200 | 20230818 | 174200 | 15887443000 | 34000 | 34000 | 34000 | 34000 | 0 |
| 201 | 20230818 | 174100 | 15887443000 | 34000 | 34000 | 34000 | 34000 | 0 |
| 202 | 20230818 | 174000 | 15887443000 | 34000 | 34000 | 34000 | 34000 | 0 |
| 203 | 20230818 | 173900 | 15887443000 | 34000 | 34000 | 34000 | 34000 | 0 |
| 204 | 20230818 | 173800 | 15887443000 | 34000 | 34000 | 34000 | 34000 | 0 |
| 205 | 20230818 | 173700 | 15887443000 | 34000 | 34000 | 34000 | 34000 | 0 |
| 206 | 20230818 | 173600 | 15887443000 | 34000 | 34000 | 34000 | 34000 | 0 |
| 207 | 20230818 | 173500 | 15887443000 | 34000 | 34000 | 34000 | 34000 | 0 |
| 208 | 20230818 | 173400 | 15887443000 | 34000 | 34000 | 34000 | 34000 | 0 |
| 209 | 20230818 | 173300 | 15887443000 | 34000 | 34000 | 34000 | 34000 | 0 |
| 210 | 20230818 | 173200 | 15887443000 | 34000 | 34000 | 34000 | 34000 | 0 |
| 211 | 20230818 | 173100 | 15887443000 | 34000 | 34000 | 34000 | 34000 | 0 |
| 212 | 20230818 | 173000 | 15887443000 | 34000 | 34000 | 34000 | 34000 | 5617 |
| 213 | 20230818 | 172900 | 15887443000 | 34000 | 34000 | 34000 | 34000 | 0 |
| 214 | 20230818 | 172800 | 15887443000 | 34000 | 34000 | 34000 | 34000 | 0 |
| 215 | 20230818 | 172700 | 15887443000 | 34000 | 34000 | 34000 | 34000 | 0 |
| 216 | 20230818 | 172600 | 15887443000 | 34000 | 34000 | 34000 | 34000 | 0 |
| 217 | 20230818 | 172500 | 15887443000 | 34000 | 34000 | 34000 | 34000 | 0 |
| 218 | 20230818 | 172400 | 15887443000 | 34000 | 34000 | 34000 | 34000 | 0 |
| 219 | 20230818 | 172300 | 15887443000 | 34000 | 34000 | 34000 | 34000 | 0 |
| 220 | 20230818 | 172200 | 15887443000 | 34000 | 34000 | 34000 | 34000 | 0 |
| 221 | 20230818 | 172100 | 15887443000 | 34000 | 34000 | 34000 | 34000 | 0 |
| 222 | 20230818 | 172000 | 15887443000 | 34000 | 34000 | 34000 | 34000 | 0 |
| 223 | 20230818 | 171900 | 15887443000 | 34000 | 34000 | 34000 | 34000 | 0 |
| 224 | 20230818 | 171800 | 15887443000 | 34000 | 34000 | 34000 | 34000 | 0 |
| 225 | 20230818 | 171700 | 15887443000 | 34000 | 34000 | 34000 | 34000 | 0 |
| 226 | 20230818 | 171600 | 15887443000 | 34000 | 34000 | 34000 | 34000 | 0 |
| 227 | 20230818 | 171500 | 15887443000 | 34000 | 34000 | 34000 | 34000 | 0 |
| 228 | 20230818 | 171400 | 15887443000 | 34000 | 34000 | 34000 | 34000 | 0 |
| 229 | 20230818 | 171300 | 15887443000 | 34000 | 34000 | 34000 | 34000 | 0 |
| 230 | 20230818 | 171200 | 15887443000 | 34000 | 34000 | 34000 | 34000 | 0 |
| 231 | 20230818 | 171100 | 15887443000 | 34000 | 34000 | 34000 | 34000 | 0 |
| 232 | 20230818 | 171000 | 15887443000 | 34000 | 34000 | 34000 | 34000 | 0 |
| 233 | 20230818 | 170900 | 15887443000 | 34000 | 34000 | 34000 | 34000 | 0 |
| 234 | 20230818 | 170800 | 15887443000 | 34000 | 34000 | 34000 | 34000 | 0 |
| 235 | 20230818 | 170700 | 15887443000 | 34000 | 34000 | 34000 | 34000 | 0 |
| 236 | 20230818 | 170600 | 15887443000 | 34000 | 34000 | 34000 | 34000 | 0 |
| 237 | 20230818 | 170500 | 15887443000 | 34000 | 34000 | 34000 | 34000 | 0 |
| 238 | 20230818 | 170400 | 15887443000 | 34000 | 34000 | 34000 | 34000 | 0 |
| 239 | 20230818 | 170300 | 15887443000 | 34000 | 34000 | 34000 | 34000 | 0 |
| 240 | 20230818 | 170200 | 15887443000 | 34000 | 34000 | 34000 | 34000 | 0 |
| 241 | 20230818 | 170100 | 15887443000 | 34000 | 34000 | 34000 | 34000 | 0 |
| 242 | 20230818 | 170000 | 15887443000 | 34000 | 34000 | 34000 | 34000 | 5617 |
| 243 | 20230818 | 165900 | 15887443000 | 34000 | 34000 | 34000 | 34000 | 0 |
| 244 | 20230818 | 165800 | 15887443000 | 34000 | 34000 | 34000 | 34000 | 0 |
| 245 | 20230818 | 165700 | 15887443000 | 34000 | 34000 | 34000 | 34000 | 0 |
| 246 | 20230818 | 165600 | 15887443000 | 34000 | 34000 | 34000 | 34000 | 0 |
| 247 | 20230818 | 165500 | 15887443000 | 34000 | 34000 | 34000 | 34000 | 0 |
| 248 | 20230818 | 165400 | 15887443000 | 34000 | 34000 | 34000 | 34000 | 0 |
| 249 | 20230818 | 165300 | 15887443000 | 34000 | 34000 | 34000 | 34000 | 0 |
| 250 | 20230818 | 165200 | 15887443000 | 34000 | 34000 | 34000 | 34000 | 0 |
| 251 | 20230818 | 165100 | 15887443000 | 34000 | 34000 | 34000 | 34000 | 0 |
| 252 | 20230818 | 165000 | 15887443000 | 34000 | 34000 | 34000 | 34000 | 0 |
| 253 | 20230818 | 164900 | 15887443000 | 34000 | 34000 | 34000 | 34000 | 0 |
| 254 | 20230818 | 164800 | 15887443000 | 34000 | 34000 | 34000 | 34000 | 0 |
| 255 | 20230818 | 164700 | 15887443000 | 34000 | 34000 | 34000 | 34000 | 0 |
| 256 | 20230818 | 164600 | 15887443000 | 34000 | 34000 | 34000 | 34000 | 0 |
| 257 | 20230818 | 164500 | 15887443000 | 34000 | 34000 | 34000 | 34000 | 0 |
| 258 | 20230818 | 164400 | 15887443000 | 34000 | 34000 | 34000 | 34000 | 0 |
| 259 | 20230818 | 164300 | 15887443000 | 34000 | 34000 | 34000 | 34000 | 0 |
| 260 | 20230818 | 164200 | 15887443000 | 34000 | 34000 | 34000 | 34000 | 0 |
| 261 | 20230818 | 164100 | 15887443000 | 34000 | 34000 | 34000 | 34000 | 0 |
| 262 | 20230818 | 164000 | 15887443000 | 34000 | 34000 | 34000 | 34000 | 0 |
| 263 | 20230818 | 163900 | 15887443000 | 34000 | 34000 | 34000 | 34000 | 0 |
| 264 | 20230818 | 163800 | 15887443000 | 34000 | 34000 | 34000 | 34000 | 0 |
| 265 | 20230818 | 163700 | 15887443000 | 34000 | 34000 | 34000 | 34000 | 0 |
| 266 | 20230818 | 163600 | 15887443000 | 34000 | 34000 | 34000 | 34000 | 0 |
| 267 | 20230818 | 163500 | 15887443000 | 34000 | 34000 | 34000 | 34000 | 0 |
| 268 | 20230818 | 163400 | 15887443000 | 34000 | 34000 | 34000 | 34000 | 0 |
| 269 | 20230818 | 163300 | 15887443000 | 34000 | 34000 | 34000 | 34000 | 0 |
| 270 | 20230818 | 163200 | 15887443000 | 34000 | 34000 | 34000 | 34000 | 0 |
| 271 | 20230818 | 163100 | 15887443000 | 34000 | 34000 | 34000 | 34000 | 0 |
| 272 | 20230818 | 163000 | 15887443000 | 34000 | 34000 | 34000 | 34000 | 5617 |
| 273 | 20230818 | 162900 | 15887443000 | 34000 | 34000 | 34000 | 34000 | 0 |
| 274 | 20230818 | 162800 | 15887443000 | 34000 | 34000 | 34000 | 34000 | 0 |
| 275 | 20230818 | 162700 | 15887443000 | 34000 | 34000 | 34000 | 34000 | 0 |
| 276 | 20230818 | 162600 | 15887443000 | 34000 | 34000 | 34000 | 34000 | 0 |
| 277 | 20230818 | 162500 | 15887443000 | 34000 | 34000 | 34000 | 34000 | 0 |
| 278 | 20230818 | 162400 | 15887443000 | 34000 | 34000 | 34000 | 34000 | 0 |
| 279 | 20230818 | 162300 | 15887443000 | 34000 | 34000 | 34000 | 34000 | 0 |
| 280 | 20230818 | 162200 | 15887443000 | 34000 | 34000 | 34000 | 34000 | 0 |
| 281 | 20230818 | 162100 | 15887443000 | 34000 | 34000 | 34000 | 34000 | 0 |
| 282 | 20230818 | 162000 | 15887443000 | 34000 | 34000 | 34000 | 34000 | 0 |
| 283 | 20230818 | 161900 | 15887443000 | 34000 | 34000 | 34000 | 34000 | 0 |
| 284 | 20230818 | 161800 | 15887443000 | 34000 | 34000 | 34000 | 34000 | 0 |
| 285 | 20230818 | 161700 | 15887443000 | 34000 | 34000 | 34000 | 34000 | 0 |
| 286 | 20230818 | 161600 | 15887443000 | 34000 | 34000 | 34000 | 34000 | 0 |
| 287 | 20230818 | 161500 | 15887443000 | 34000 | 34000 | 34000 | 34000 | 0 |
| 288 | 20230818 | 161400 | 15887443000 | 34000 | 34000 | 34000 | 34000 | 0 |
| 289 | 20230818 | 161300 | 15887443000 | 34000 | 34000 | 34000 | 34000 | 0 |
| 290 | 20230818 | 161200 | 15887443000 | 34000 | 34000 | 34000 | 34000 | 0 |
| 291 | 20230818 | 161100 | 15887443000 | 34000 | 34000 | 34000 | 34000 | 0 |
| 292 | 20230818 | 161000 | 15887443000 | 34000 | 34000 | 34000 | 34000 | 0 |
| 293 | 20230818 | 160900 | 15887443000 | 34000 | 34000 | 34000 | 34000 | 0 |
| 294 | 20230818 | 160800 | 15887443000 | 34000 | 34000 | 34000 | 34000 | 0 |
| 295 | 20230818 | 160700 | 15887443000 | 34000 | 34000 | 34000 | 34000 | 0 |
| 296 | 20230818 | 160600 | 15887443000 | 34000 | 34000 | 34000 | 34000 | 0 |
| 297 | 20230818 | 160500 | 15887443000 | 34000 | 34000 | 34000 | 34000 | 0 |
| 298 | 20230818 | 160400 | 15887443000 | 34000 | 34000 | 34000 | 34000 | 0 |
| 299 | 20230818 | 160300 | 15887443000 | 34000 | 34000 | 34000 | 34000 | 0 |
| 300 | 20230818 | 160200 | 15887443000 | 34000 | 34000 | 34000 | 34000 | 0 |
| 301 | 20230818 | 160100 | 15887443000 | 34000 | 34000 | 34000 | 34000 | 0 |
| 302 | 20230818 | 160000 | 15887443000 | 34000 | 34000 | 34000 | 34000 | 5617 |
| 303 | 20230818 | 155900 | 15887443000 | 34000 | 34000 | 34000 | 34000 | 0 |
| 304 | 20230818 | 155800 | 15887443000 | 34000 | 34000 | 34000 | 34000 | 0 |
| 305 | 20230818 | 155700 | 15887443000 | 34000 | 34000 | 34000 | 34000 | 0 |
| 306 | 20230818 | 155600 | 15887443000 | 34000 | 34000 | 34000 | 34000 | 0 |
| 307 | 20230818 | 155500 | 15887443000 | 34000 | 34000 | 34000 | 34000 | 0 |
| 308 | 20230818 | 155400 | 15887443000 | 34000 | 34000 | 34000 | 34000 | 0 |
| 309 | 20230818 | 155300 | 15887443000 | 34000 | 34000 | 34000 | 34000 | 0 |
| 310 | 20230818 | 155200 | 15887443000 | 34000 | 34000 | 34000 | 34000 | 0 |
| 311 | 20230818 | 155100 | 15887443000 | 34000 | 34000 | 34000 | 34000 | 0 |
| 312 | 20230818 | 155000 | 15887443000 | 34000 | 34000 | 34000 | 34000 | 0 |
| 313 | 20230818 | 154900 | 15887443000 | 34000 | 34000 | 34000 | 34000 | 0 |
| 314 | 20230818 | 154800 | 15887443000 | 34000 | 34000 | 34000 | 34000 | 0 |
| 315 | 20230818 | 154700 | 15887443000 | 34000 | 34000 | 34000 | 34000 | 0 |
| 316 | 20230818 | 154600 | 15887443000 | 34000 | 34000 | 34000 | 34000 | 0 |
| 317 | 20230818 | 154500 | 15887443000 | 34000 | 34000 | 34000 | 34000 | 0 |
| 318 | 20230818 | 154400 | 15887443000 | 34000 | 34000 | 34000 | 34000 | 0 |
| 319 | 20230818 | 154300 | 15887443000 | 34000 | 34000 | 34000 | 34000 | 0 |
| 320 | 20230818 | 154200 | 15887443000 | 34000 | 34000 | 34000 | 34000 | 0 |
| 321 | 20230818 | 154100 | 15887443000 | 34000 | 34000 | 34000 | 34000 | 0 |
| 322 | 20230818 | 154000 | 15887443000 | 34000 | 34000 | 34000 | 34000 | 0 |
| 323 | 20230818 | 153900 | 15887443000 | 34000 | 34000 | 34000 | 34000 | 0 |
| 324 | 20230818 | 153800 | 15887443000 | 34000 | 34000 | 34000 | 34000 | 0 |
| 325 | 20230818 | 153700 | 15887443000 | 34000 | 34000 | 34000 | 34000 | 0 |
| 326 | 20230818 | 153600 | 15887443000 | 34000 | 34000 | 34000 | 34000 | 0 |
| 327 | 20230818 | 153500 | 15887443000 | 34000 | 34000 | 34000 | 34000 | 0 |
| 328 | 20230818 | 153400 | 15887443000 | 34000 | 34000 | 34000 | 34000 | 0 |
| 329 | 20230818 | 153300 | 15887443000 | 34000 | 34000 | 34000 | 34000 | 0 |
| 330 | 20230818 | 153200 | 15887443000 | 34000 | 34000 | 34000 | 34000 | 0 |
| 331 | 20230818 | 153100 | 15887443000 | 34000 | 34000 | 34000 | 34000 | 0 |
| 332 | 20230818 | 153000 | 15887443000 | 34000 | 34000 | 34000 | 34000 | 11234 |
| 333 | 20230818 | 152900 | 15696465000 | 34000 | 34000 | 34000 | 34000 | 0 |
| 334 | 20230818 | 152800 | 15696465000 | 34000 | 34000 | 34000 | 34000 | 0 |
| 335 | 20230818 | 152700 | 15696465000 | 34000 | 34000 | 34000 | 34000 | 0 |
| 336 | 20230818 | 152600 | 15696465000 | 34000 | 34000 | 34000 | 34000 | 0 |
| 337 | 20230818 | 152500 | 15696465000 | 34000 | 34000 | 34000 | 34000 | 0 |
| 338 | 20230818 | 152400 | 15696465000 | 34000 | 34000 | 34000 | 34000 | 0 |
| 339 | 20230818 | 152300 | 15696465000 | 34000 | 34000 | 34000 | 34000 | 0 |
| 340 | 20230818 | 152200 | 15696465000 | 34000 | 34000 | 34000 | 34000 | 0 |
| 341 | 20230818 | 152100 | 15696465000 | 34000 | 34000 | 34000 | 34000 | 0 |
| 342 | 20230818 | 152000 | 15696465000 | 34000 | 34000 | 34000 | 34000 | 0 |
| 343 | 20230818 | 151900 | 15696465000 | 34000 | 34050 | 34100 | 33900 | 3476 |
| 344 | 20230818 | 151800 | 15578277100 | 34100 | 34100 | 34100 | 34000 | 944 |
| 345 | 20230818 | 151700 | 15546127750 | 34100 | 34200 | 34200 | 34100 | 1953 |
| 346 | 20230818 | 151600 | 15479474600 | 34200 | 34200 | 34250 | 34200 | 1539 |
| 347 | 20230818 | 151500 | 15426809450 | 34200 | 34300 | 34300 | 34200 | 1298 |
| 348 | 20230818 | 151400 | 15382365700 | 34400 | 34400 | 34400 | 34200 | 2390 |
| 349 | 20230818 | 151300 | 15300350900 | 34400 | 34400 | 34400 | 34350 | 923 |
| 350 | 20230818 | 151200 | 15268601100 | 34400 | 34500 | 34500 | 34400 | 591 |
| 351 | 20230818 | 151100 | 15248261000 | 34500 | 34600 | 34600 | 34500 | 3580 |
| 352 | 20230818 | 151000 | 15124724250 | 34600 | 34600 | 34650 | 34550 | 607 |
| 353 | 20230818 | 150900 | 15103730450 | 34600 | 34650 | 34650 | 34550 | 343 |
| 354 | 20230818 | 150800 | 15091857100 | 34600 | 34500 | 34650 | 34500 | 923 |
| 355 | 20230818 | 150700 | 15059938600 | 34550 | 34450 | 34550 | 34450 | 417 |
| 356 | 20230818 | 150600 | 15045549900 | 34450 | 34500 | 34500 | 34400 | 665 |
| 357 | 20230818 | 150500 | 15022634150 | 34550 | 34550 | 34600 | 34550 | 83 |
| 358 | 20230818 | 150400 | 15019766450 | 34600 | 34550 | 34650 | 34550 | 284 |
| 359 | 20230818 | 150300 | 15009939400 | 34600 | 34550 | 34650 | 34550 | 884 |
| 360 | 20230818 | 150200 | 14979350000 | 34550 | 34550 | 34550 | 34500 | 55 |
| 361 | 20230818 | 150100 | 14977452000 | 34550 | 34500 | 34550 | 34400 | 89 |
| 362 | 20230818 | 150000 | 14974379350 | 34500 | 34400 | 34500 | 34400 | 2023 |
| 363 | 20230818 | 145900 | 14904681750 | 34400 | 34450 | 34450 | 34400 | 114 |
| 364 | 20230818 | 145800 | 14900758950 | 34450 | 34450 | 34450 | 34450 | 243 |
| 365 | 20230818 | 145700 | 14892387600 | 34450 | 34450 | 34450 | 34400 | 176 |
| 366 | 20230818 | 145600 | 14886327750 | 34450 | 34450 | 34500 | 34450 | 425 |
| 367 | 20230818 | 145500 | 14871686450 | 34450 | 34450 | 34500 | 34400 | 647 |
| 368 | 20230818 | 145400 | 14849399600 | 34450 | 34450 | 34450 | 34450 | 190 |
| 369 | 20230818 | 145300 | 14842854100 | 34450 | 34450 | 34450 | 34450 | 198 |
| 370 | 20230818 | 145200 | 14836033000 | 34450 | 34400 | 34450 | 34400 | 447 |
| 371 | 20230818 | 145100 | 14820638000 | 34400 | 34400 | 34450 | 34400 | 104 |
| 372 | 20230818 | 145000 | 14817056950 | 34400 | 34400 | 34400 | 34400 | 432 |
| 373 | 20230818 | 144900 | 14802196150 | 34350 | 34400 | 34400 | 34350 | 401 |
| 374 | 20230818 | 144800 | 14788421650 | 34400 | 34350 | 34400 | 34350 | 366 |
| 375 | 20230818 | 144700 | 14775841850 | 34350 | 34300 | 34350 | 34300 | 361 |
| 376 | 20230818 | 144600 | 14763454650 | 34300 | 34350 | 34400 | 34300 | 710 |
| 377 | 20230818 | 144500 | 14739059800 | 34450 | 34550 | 34550 | 34450 | 567 |
| 378 | 20230818 | 144400 | 14719518200 | 34550 | 34350 | 34600 | 34350 | 1735 |
| 379 | 20230818 | 144300 | 14659620800 | 34450 | 34350 | 34450 | 34250 | 1748 |
| 380 | 20230818 | 144200 | 14599531700 | 34300 | 34350 | 34350 | 34300 | 208 |
| 381 | 20230818 | 144100 | 14592397050 | 34350 | 34350 | 34350 | 34300 | 73 |
| 382 | 20230818 | 144000 | 14589889550 | 34250 | 34400 | 34400 | 34250 | 605 |
| 383 | 20230818 | 143900 | 14569130850 | 34350 | 34300 | 34350 | 34300 | 289 |
| 384 | 20230818 | 143800 | 14559217650 | 34250 | 34200 | 34250 | 34200 | 252 |
| 385 | 20230818 | 143700 | 14550594200 | 34250 | 34200 | 34250 | 34200 | 235 |
| 386 | 20230818 | 143600 | 14542550900 | 34100 | 34100 | 34200 | 34100 | 260 |
| 387 | 20230818 | 143500 | 14533684600 | 34100 | 34100 | 34100 | 34100 | 102 |
| 388 | 20230818 | 143400 | 14530206400 | 34100 | 34150 | 34150 | 34100 | 337 |
| 389 | 20230818 | 143300 | 14518709550 | 34100 | 34100 | 34100 | 34100 | 87 |
| 390 | 20230818 | 143200 | 14515742850 | 34200 | 34150 | 34200 | 34100 | 398 |
| 391 | 20230818 | 143100 | 14502162000 | 34150 | 34150 | 34150 | 34150 | 336 |
| 392 | 20230818 | 143000 | 14490687600 | 34200 | 34200 | 34200 | 34150 | 48 |
| 393 | 20230818 | 142900 | 14489046100 | 34200 | 34200 | 34200 | 34200 | 291 |
| 394 | 20230818 | 142800 | 14479093900 | 34200 | 34150 | 34200 | 34150 | 348 |
| 395 | 20230818 | 142700 | 14467198700 | 34150 | 34050 | 34150 | 34050 | 5 |
| 396 | 20230818 | 142600 | 14467028250 | 34050 | 34050 | 34050 | 34050 | 1 |
| 397 | 20230818 | 142500 | 14466994200 | 34150 | 34050 | 34150 | 34000 | 85 |
| 398 | 20230818 | 142400 | 14464102150 | 34150 | 34100 | 34150 | 34100 | 33 |
| 399 | 20230818 | 142300 | 14462976800 | 34000 | 34000 | 34000 | 34000 | 649 |
| 400 | 20230818 | 142200 | 14440910800 | 33950 | 34000 | 34000 | 33950 | 178 |
| 401 | 20230818 | 142100 | 14434866200 | 33950 | 34050 | 34100 | 33950 | 933 |
| 402 | 20230818 | 142000 | 14403165100 | 34050 | 34050 | 34100 | 34050 | 135 |
| 403 | 20230818 | 141900 | 14398567900 | 34100 | 34100 | 34100 | 34050 | 17 |
| 404 | 20230818 | 141800 | 14397988700 | 34050 | 33950 | 34050 | 33950 | 275 |
| 405 | 20230818 | 141700 | 14388640550 | 33950 | 33950 | 33950 | 33900 | 634 |
| 406 | 20230818 | 141600 | 14367122100 | 33950 | 34050 | 34100 | 33900 | 2017 |
| 407 | 20230818 | 141500 | 14298583800 | 34000 | 34050 | 34050 | 34000 | 434 |
| 408 | 20230818 | 141400 | 14283810450 | 34050 | 34100 | 34100 | 34050 | 729 |
| 409 | 20230818 | 141300 | 14258986750 | 34150 | 34050 | 34150 | 34050 | 440 |
| 410 | 20230818 | 141200 | 14243990150 | 34050 | 34100 | 34150 | 34050 | 607 |
| 411 | 20230818 | 141100 | 14223310950 | 34150 | 34250 | 34250 | 34150 | 309 |
| 412 | 20230818 | 141000 | 14212758250 | 34150 | 34100 | 34300 | 34100 | 585 |
| 413 | 20230818 | 140900 | 14192791300 | 34150 | 34150 | 34200 | 34100 | 1236 |
| 414 | 20230818 | 140800 | 14150605250 | 34150 | 34300 | 34300 | 34100 | 1936 |
| 415 | 20230818 | 140700 | 14084467050 | 34300 | 34250 | 34300 | 34200 | 8 |
| 416 | 20230818 | 140600 | 14084193050 | 34300 | 34350 | 34400 | 34300 | 233 |
| 417 | 20230818 | 140500 | 14076190150 | 34200 | 34250 | 34250 | 34200 | 409 |
| 418 | 20230818 | 140400 | 14062198900 | 34200 | 34400 | 34400 | 34200 | 285 |
| 419 | 20230818 | 140300 | 14052437150 | 34300 | 34300 | 34300 | 34250 | 103 |
| 420 | 20230818 | 140200 | 14048904750 | 34300 | 34450 | 34450 | 34300 | 244 |
| 421 | 20230818 | 140100 | 14040534900 | 34500 | 34400 | 34500 | 34300 | 213 |
| 422 | 20230818 | 140000 | 14033217700 | 34450 | 34500 | 34500 | 34450 | 442 |
| 423 | 20230818 | 135900 | 14017978800 | 34500 | 34450 | 34500 | 34450 | 178 |
| 424 | 20230818 | 135800 | 14011842100 | 34450 | 34450 | 34450 | 34350 | 202 |
| 425 | 20230818 | 135700 | 14004890450 | 34450 | 34350 | 34500 | 34350 | 492 |
| 426 | 20230818 | 135600 | 13987953000 | 34300 | 34250 | 34300 | 34250 | 110 |
| 427 | 20230818 | 135500 | 13984181700 | 34250 | 34250 | 34250 | 34200 | 179 |
| 428 | 20230818 | 135400 | 13978059050 | 34200 | 34150 | 34200 | 34150 | 257 |
| 429 | 20230818 | 135300 | 13969276800 | 34150 | 34200 | 34200 | 34150 | 370 |
| 430 | 20230818 | 135200 | 13956639150 | 34200 | 34250 | 34250 | 34150 | 655 |
| 431 | 20230818 | 135100 | 13934263250 | 34250 | 34400 | 34400 | 34200 | 1102 |
| 432 | 20230818 | 135000 | 13896461650 | 34400 | 34350 | 34450 | 34350 | 486 |
| 433 | 20230818 | 134900 | 13879746750 | 34400 | 34200 | 34400 | 34200 | 360 |
| 434 | 20230818 | 134800 | 13867406300 | 34250 | 34200 | 34250 | 34150 | 124 |
| 435 | 20230818 | 134700 | 13863165350 | 34200 | 34200 | 34250 | 34150 | 559 |
| 436 | 20230818 | 134600 | 13844066700 | 34150 | 34300 | 34300 | 34100 | 2027 |
| 437 | 20230818 | 134500 | 13774801300 | 34350 | 34450 | 34450 | 34350 | 1686 |
| 438 | 20230818 | 134400 | 13716768250 | 34450 | 34450 | 34500 | 34450 | 659 |
| 439 | 20230818 | 134300 | 13694065600 | 34450 | 34500 | 34500 | 34450 | 1576 |
| 440 | 20230818 | 134200 | 13639708550 | 34550 | 34550 | 34550 | 34500 | 216 |
| 441 | 20230818 | 134100 | 13632255850 | 34550 | 34550 | 34550 | 34500 | 639 |
| 442 | 20230818 | 134000 | 13610178900 | 34550 | 34600 | 34600 | 34550 | 196 |
| 443 | 20230818 | 133900 | 13603403350 | 34600 | 34600 | 34600 | 34600 | 9 |
| 444 | 20230818 | 133800 | 13603091950 | 34600 | 34550 | 34600 | 34550 | 175 |
| 445 | 20230818 | 133700 | 13597043850 | 34550 | 34550 | 34600 | 34550 | 240 |
| 446 | 20230818 | 133600 | 13588741800 | 34550 | 34550 | 34600 | 34500 | 393 |
| 447 | 20230818 | 133500 | 13575179500 | 34600 | 34500 | 34600 | 34500 | 549 |
| 448 | 20230818 | 133400 | 13556229400 | 34500 | 34500 | 34500 | 34450 | 1418 |
| 449 | 20230818 | 133300 | 13507313400 | 34550 | 34600 | 34600 | 34550 | 253 |
| 450 | 20230818 | 133200 | 13498565550 | 34650 | 34650 | 34650 | 34650 | 85 |
| 451 | 20230818 | 133100 | 13495620300 | 34650 | 34600 | 34650 | 34550 | 437 |
| 452 | 20230818 | 133000 | 13480500550 | 34650 | 34650 | 34650 | 34600 | 471 |
| 453 | 20230818 | 132900 | 13464181450 | 34650 | 34550 | 34700 | 34550 | 233 |
| 454 | 20230818 | 132800 | 13456109200 | 34550 | 34500 | 34550 | 34350 | 573 |
| 455 | 20230818 | 132700 | 13436388300 | 34500 | 34700 | 34750 | 34500 | 1095 |
| 456 | 20230818 | 132600 | 13398421500 | 34700 | 34200 | 34700 | 34200 | 2446 |
| 457 | 20230818 | 132500 | 13314141450 | 34200 | 34300 | 34300 | 34200 | 371 |
| 458 | 20230818 | 132400 | 13301431700 | 34200 | 34350 | 34450 | 34200 | 2305 |
| 459 | 20230818 | 132300 | 13222375900 | 34400 | 34350 | 34400 | 34350 | 849 |
| 460 | 20230818 | 132200 | 13193210700 | 34350 | 34400 | 34450 | 34350 | 368 |
| 461 | 20230818 | 132100 | 13180557850 | 34400 | 34500 | 34500 | 34350 | 1407 |
| 462 | 20230818 | 132000 | 13132153650 | 34450 | 34550 | 34550 | 34450 | 2532 |
| 463 | 20230818 | 131900 | 13044815450 | 34550 | 34600 | 34650 | 34550 | 1088 |
| 464 | 20230818 | 131800 | 13007197450 | 34600 | 34650 | 34650 | 34550 | 377 |
| 465 | 20230818 | 131700 | 12994154350 | 34500 | 34550 | 34700 | 34500 | 907 |
| 466 | 20230818 | 131600 | 12962769250 | 34600 | 34550 | 34600 | 34500 | 677 |
| 467 | 20230818 | 131500 | 12939389000 | 34550 | 34750 | 34800 | 34500 | 1567 |
| 468 | 20230818 | 131400 | 12885209100 | 34750 | 34600 | 34750 | 34600 | 548 |
| 469 | 20230818 | 131300 | 12866228200 | 34600 | 34800 | 34850 | 34500 | 2596 |
| 470 | 20230818 | 131200 | 12776310950 | 34850 | 34650 | 34900 | 34550 | 1286 |
| 471 | 20230818 | 131100 | 12731613400 | 34600 | 34700 | 34800 | 34400 | 5118 |
| 472 | 20230818 | 131000 | 12554620550 | 34800 | 35000 | 35050 | 34550 | 8588 |
| 473 | 20230818 | 130900 | 12255647150 | 35150 | 35200 | 35450 | 35000 | 4508 |
| 474 | 20230818 | 130800 | 12096945250 | 35200 | 35550 | 35600 | 35100 | 6104 |
| 475 | 20230818 | 130700 | 11881219000 | 35550 | 35800 | 36000 | 35500 | 7475 |
| 476 | 20230818 | 130600 | 11614495650 | 35700 | 35600 | 36250 | 35600 | 11496 |
| 477 | 20230818 | 130500 | 11200927850 | 35600 | 35900 | 36000 | 35200 | 7354 |
| 478 | 20230818 | 130400 | 10939736600 | 35900 | 35900 | 36200 | 35500 | 11660 |
| 479 | 20230818 | 130300 | 10522506500 | 35900 | 36000 | 36500 | 35300 | 33368 |
| 480 | 20230818 | 130200 | 9321203550 | 35950 | 34400 | 36250 | 34300 | 33049 |
| 481 | 20230818 | 130100 | 8158948650 | 34350 | 34350 | 34650 | 34100 | 8269 |
| 482 | 20230818 | 130000 | 7874895450 | 34350 | 34500 | 34500 | 34050 | 5704 |
| 483 | 20230818 | 125900 | 7679489500 | 34500 | 33600 | 34650 | 33600 | 6416 |
| 484 | 20230818 | 125800 | 7460644000 | 33600 | 33550 | 33600 | 33550 | 387 |
| 485 | 20230818 | 125700 | 7447645750 | 33600 | 33550 | 33600 | 33500 | 230 |
| 486 | 20230818 | 125600 | 7439933950 | 33550 | 33600 | 33600 | 33550 | 181 |
| 487 | 20230818 | 125500 | 7433858900 | 33600 | 33600 | 33600 | 33600 | 270 |
| 488 | 20230818 | 125400 | 7424786900 | 33550 | 33550 | 33600 | 33550 | 200 |
| 489 | 20230818 | 125300 | 7418074400 | 33550 | 33600 | 33600 | 33550 | 46 |
| 490 | 20230818 | 125200 | 7416530200 | 33550 | 33600 | 33600 | 33550 | 63 |
| 491 | 20230818 | 125100 | 7414416450 | 33600 | 33600 | 33600 | 33550 | 56 |
| 492 | 20230818 | 125000 | 7412534950 | 33650 | 33650 | 33650 | 33650 | 17 |
| 493 | 20230818 | 124900 | 7411962900 | 33550 | 33700 | 33700 | 33550 | 134 |
| 494 | 20230818 | 124800 | 7407463150 | 33700 | 33700 | 33700 | 33700 | 1 |
| 495 | 20230818 | 124700 | 7407429450 | 33700 | 33700 | 33700 | 33650 | 64 |
| 496 | 20230818 | 124600 | 7405274100 | 33700 | 33650 | 33700 | 33600 | 181 |
| 497 | 20230818 | 124500 | 7399180250 | 33650 | 33650 | 33700 | 33650 | 252 |
| 498 | 20230818 | 124400 | 7390693850 | 33650 | 33600 | 33700 | 33600 | 542 |
| 499 | 20230818 | 124300 | 7372451400 | 33600 | 33500 | 33600 | 33500 | 52 |
| 500 | 20230818 | 124200 | 7370706350 | 33550 | 33550 | 33550 | 33550 | 116 |
| 501 | 20230818 | 124100 | 7366814550 | 33550 | 33550 | 33600 | 33550 | 52 |
| 502 | 20230818 | 124000 | 7365069900 | 33550 | 33550 | 33600 | 33550 | 205 |
| 503 | 20230818 | 123900 | 7358191650 | 33550 | 33500 | 33550 | 33500 | 168 |
| 504 | 20230818 | 123800 | 7352562550 | 33500 | 33500 | 33500 | 33500 | 72 |
| 505 | 20230818 | 123700 | 7350150550 | 33500 | 33550 | 33600 | 33450 | 1563 |
| 506 | 20230818 | 123600 | 7297831950 | 33550 | 33550 | 33600 | 33550 | 64 |
| 507 | 20230818 | 123500 | 7295684500 | 33550 | 33500 | 33550 | 33500 | 179 |
| 508 | 20230818 | 123400 | 7289679100 | 33500 | 33550 | 33550 | 33500 | 156 |
| 509 | 20230818 | 123300 | 7284449150 | 33500 | 33500 | 33550 | 33400 | 1162 |
| 510 | 20230818 | 123200 | 7245557250 | 33500 | 33500 | 33550 | 33500 | 276 |
| 511 | 20230818 | 123100 | 7236309750 | 33500 | 33450 | 33500 | 33450 | 407 |
| 512 | 20230818 | 123000 | 7222690850 | 33450 | 33550 | 33550 | 33450 | 2768 |
| 513 | 20230818 | 122900 | 7129959550 | 33600 | 33550 | 33600 | 33550 | 72 |
| 514 | 20230818 | 122800 | 7127543750 | 33550 | 33500 | 33550 | 33500 | 779 |
| 515 | 20230818 | 122700 | 7101430500 | 33500 | 33600 | 33600 | 33500 | 611 |
| 516 | 20230818 | 122600 | 7080946700 | 33550 | 33550 | 33600 | 33550 | 353 |
| 517 | 20230818 | 122500 | 7069103400 | 33600 | 33550 | 33600 | 33550 | 346 |
| 518 | 20230818 | 122400 | 7057494500 | 33550 | 33550 | 33650 | 33550 | 317 |
| 519 | 20230818 | 122300 | 7046853350 | 33600 | 33550 | 33600 | 33500 | 336 |
| 520 | 20230818 | 122200 | 7035576700 | 33550 | 33550 | 33550 | 33500 | 1018 |
| 521 | 20230818 | 122100 | 7001469000 | 33500 | 33450 | 33500 | 33450 | 540 |
| 522 | 20230818 | 122000 | 6983389550 | 33450 | 33650 | 33650 | 33450 | 3637 |
| 523 | 20230818 | 121900 | 6861525850 | 33550 | 33650 | 33650 | 33550 | 2515 |
| 524 | 20230818 | 121800 | 6777062500 | 33650 | 33650 | 33650 | 33600 | 1814 |
| 525 | 20230818 | 121700 | 6716078650 | 33700 | 33650 | 33700 | 33650 | 129 |
| 526 | 20230818 | 121600 | 6711734450 | 33700 | 33750 | 33750 | 33700 | 88 |
| 527 | 20230818 | 121500 | 6708764850 | 33750 | 33650 | 33750 | 33600 | 763 |
| 528 | 20230818 | 121400 | 6683095050 | 33600 | 33650 | 33700 | 33600 | 257 |
| 529 | 20230818 | 121300 | 6674448500 | 33650 | 33650 | 33650 | 33600 | 1316 |
| 530 | 20230818 | 121200 | 6630165200 | 33650 | 33700 | 33700 | 33650 | 1368 |
| 531 | 20230818 | 121100 | 6584125800 | 33700 | 33650 | 33700 | 33600 | 2068 |
| 532 | 20230818 | 121000 | 6514597500 | 33650 | 33750 | 33800 | 33600 | 2921 |
| 533 | 20230818 | 120900 | 6416255250 | 33700 | 33800 | 33800 | 33700 | 1827 |
| 534 | 20230818 | 120800 | 6354548700 | 33850 | 33850 | 33850 | 33800 | 63 |
| 535 | 20230818 | 120700 | 6352417650 | 33850 | 33750 | 33850 | 33750 | 373 |
| 536 | 20230818 | 120600 | 6339811300 | 33750 | 33800 | 33800 | 33750 | 171 |
| 537 | 20230818 | 120500 | 6334039050 | 33800 | 33800 | 33800 | 33800 | 54 |
| 538 | 20230818 | 120400 | 6332213850 | 33850 | 33750 | 33850 | 33750 | 204 |
| 539 | 20230818 | 120300 | 6325328450 | 33750 | 33750 | 33800 | 33700 | 967 |
| 540 | 20230818 | 120200 | 6292686450 | 33750 | 33800 | 33800 | 33750 | 388 |
| 541 | 20230818 | 120100 | 6279585550 | 33850 | 33850 | 33850 | 33850 | 10 |
| 542 | 20230818 | 120000 | 6279247050 | 33850 | 33800 | 33850 | 33750 | 59 |
| 543 | 20230818 | 115900 | 6277255150 | 33800 | 33750 | 33800 | 33750 | 207 |
| 544 | 20230818 | 115800 | 6270263550 | 33800 | 33800 | 33900 | 33750 | 413 |
| 545 | 20230818 | 115700 | 6256317850 | 33800 | 33850 | 33850 | 33800 | 277 |
| 546 | 20230818 | 115600 | 6246953950 | 33900 | 33850 | 33900 | 33750 | 1154 |
| 547 | 20230818 | 115500 | 6207936950 | 33900 | 33950 | 33950 | 33900 | 118 |
| 548 | 20230818 | 115400 | 6203936700 | 33950 | 33850 | 33950 | 33850 | 106 |
| 549 | 20230818 | 115300 | 6200346000 | 33850 | 33950 | 33950 | 33850 | 256 |
| 550 | 20230818 | 115200 | 6191680100 | 33850 | 33850 | 33850 | 33850 | 217 |
| 551 | 20230818 | 115100 | 6184334650 | 33850 | 33850 | 33900 | 33850 | 743 |
| 552 | 20230818 | 115000 | 6159164650 | 33850 | 33900 | 33900 | 33850 | 451 |
| 553 | 20230818 | 114900 | 6143897550 | 33900 | 33850 | 33900 | 33850 | 41 |
| 554 | 20230818 | 114800 | 6142508350 | 33850 | 33800 | 33850 | 33800 | 317 |
| 555 | 20230818 | 114700 | 6131786800 | 33800 | 33850 | 33850 | 33800 | 442 |
| 556 | 20230818 | 114600 | 6116845400 | 33850 | 33900 | 33900 | 33850 | 33 |
| 557 | 20230818 | 114500 | 6115727100 | 33900 | 33850 | 33900 | 33800 | 1079 |
| 558 | 20230818 | 114400 | 6079250850 | 33850 | 33900 | 33950 | 33850 | 607 |
| 559 | 20230818 | 114300 | 6058691850 | 33900 | 33950 | 33950 | 33900 | 71 |
| 560 | 20230818 | 114200 | 6056284000 | 33950 | 33950 | 34000 | 33900 | 990 |
| 561 | 20230818 | 114100 | 6022704550 | 33950 | 33950 | 33950 | 33950 | 34 |
| 562 | 20230818 | 114000 | 6021550250 | 33950 | 33950 | 33950 | 33950 | 112 |
| 563 | 20230818 | 113900 | 6017747850 | 33900 | 33950 | 33950 | 33900 | 232 |
| 564 | 20230818 | 113800 | 6009883000 | 33950 | 33950 | 33950 | 33900 | 60 |
| 565 | 20230818 | 113700 | 6007848150 | 33900 | 33900 | 33950 | 33850 | 296 |
| 566 | 20230818 | 113600 | 5997817100 | 33950 | 33950 | 33950 | 33950 | 20 |
| 567 | 20230818 | 113500 | 5997138100 | 33950 | 33950 | 33950 | 33850 | 488 |
| 568 | 20230818 | 113400 | 5980595200 | 33950 | 33950 | 33950 | 33950 | 0 |
| 569 | 20230818 | 113300 | 5980595200 | 33950 | 34150 | 34150 | 33950 | 311 |
| 570 | 20230818 | 113200 | 5970028400 | 34150 | 34000 | 34150 | 34000 | 115 |
| 571 | 20230818 | 113100 | 5966105100 | 34000 | 34000 | 34000 | 34000 | 49 |
| 572 | 20230818 | 113000 | 5964439100 | 34000 | 34000 | 34000 | 34000 | 639 |
| 573 | 20230818 | 112900 | 5942713100 | 34000 | 33950 | 34000 | 33950 | 964 |
| 574 | 20230818 | 112800 | 5909964750 | 33850 | 33850 | 33850 | 33850 | 2 |
| 575 | 20230818 | 112700 | 5909897050 | 33900 | 34000 | 34000 | 33850 | 921 |
| 576 | 20230818 | 112600 | 5878683200 | 34000 | 34000 | 34000 | 34000 | 1 |
| 577 | 20230818 | 112500 | 5878649200 | 33950 | 34000 | 34000 | 33950 | 111 |
| 578 | 20230818 | 112400 | 5874878400 | 34000 | 34000 | 34000 | 34000 | 385 |
| 579 | 20230818 | 112300 | 5861788400 | 33950 | 33950 | 33950 | 33950 | 91 |
| 580 | 20230818 | 112200 | 5858698950 | 33950 | 34000 | 34000 | 33950 | 195 |
| 581 | 20230818 | 112100 | 5852074600 | 34000 | 34000 | 34050 | 33950 | 479 |
| 582 | 20230818 | 112000 | 5835773300 | 34000 | 34000 | 34000 | 34000 | 84 |
| 583 | 20230818 | 111900 | 5832917300 | 34000 | 34000 | 34000 | 34000 | 55 |
| 584 | 20230818 | 111800 | 5831047300 | 33950 | 34050 | 34050 | 33950 | 17 |
| 585 | 20230818 | 111700 | 5830469550 | 34050 | 33900 | 34050 | 33800 | 589 |
| 586 | 20230818 | 111600 | 5810515700 | 33950 | 34050 | 34050 | 33900 | 243 |
| 587 | 20230818 | 111500 | 5802261900 | 34050 | 34050 | 34050 | 34050 | 13 |
| 588 | 20230818 | 111400 | 5801819250 | 34000 | 34050 | 34050 | 34000 | 249 |
| 589 | 20230818 | 111300 | 5793352200 | 34050 | 34150 | 34150 | 34050 | 315 |
| 590 | 20230818 | 111200 | 5782622350 | 34150 | 34050 | 34150 | 34050 | 180 |
| 591 | 20230818 | 111100 | 5776482750 | 34100 | 34150 | 34200 | 34100 | 126 |
| 592 | 20230818 | 111000 | 5772185500 | 34200 | 34150 | 34200 | 34100 | 919 |
| 593 | 20230818 | 110900 | 5740782500 | 34150 | 34050 | 34150 | 34050 | 296 |
| 594 | 20230818 | 110800 | 5730683100 | 34100 | 33900 | 34100 | 33900 | 2566 |
| 595 | 20230818 | 110700 | 5643499200 | 33950 | 33950 | 33950 | 33800 | 528 |
| 596 | 20230818 | 110600 | 5625617950 | 33950 | 33850 | 33950 | 33850 | 368 |
| 597 | 20230818 | 110500 | 5613135550 | 33850 | 33800 | 33950 | 33800 | 662 |
| 598 | 20230818 | 110400 | 5590703300 | 33800 | 33950 | 33950 | 33800 | 241 |
| 599 | 20230818 | 110300 | 5582543300 | 33950 | 33900 | 34000 | 33900 | 645 |
| 600 | 20230818 | 110200 | 5560654000 | 33900 | 33850 | 33900 | 33850 | 343 |
| 601 | 20230818 | 110100 | 5549043100 | 33850 | 33750 | 33850 | 33700 | 738 |
| 602 | 20230818 | 110000 | 5524163300 | 33700 | 33750 | 33800 | 33700 | 1006 |
| 603 | 20230818 | 105900 | 5490222500 | 33700 | 33800 | 33800 | 33700 | 2946 |
| 604 | 20230818 | 105800 | 5390748950 | 33900 | 33800 | 33900 | 33750 | 1737 |
| 605 | 20230818 | 105700 | 5332048750 | 33800 | 33850 | 33850 | 33800 | 672 |
| 606 | 20230818 | 105600 | 5309317300 | 33850 | 33850 | 33850 | 33850 | 38 |
| 607 | 20230818 | 105500 | 5308031000 | 33850 | 33800 | 33900 | 33800 | 264 |
| 608 | 20230818 | 105400 | 5299094050 | 33800 | 33800 | 34000 | 33750 | 651 |
| 609 | 20230818 | 105300 | 5277070200 | 33800 | 33800 | 33800 | 33800 | 175 |
| 610 | 20230818 | 105200 | 5271155200 | 33800 | 33950 | 33950 | 33750 | 1574 |
| 611 | 20230818 | 105100 | 5217913900 | 33950 | 34000 | 34050 | 33950 | 23 |
| 612 | 20230818 | 105000 | 5217132850 | 34050 | 33950 | 34050 | 33900 | 44 |
| 613 | 20230818 | 104900 | 5215640600 | 33900 | 33900 | 34050 | 33850 | 445 |
| 614 | 20230818 | 104800 | 5200564800 | 33900 | 33900 | 33900 | 33900 | 206 |
| 615 | 20230818 | 104700 | 5193581400 | 34050 | 33950 | 34050 | 33850 | 303 |
| 616 | 20230818 | 104600 | 5183289850 | 34050 | 34050 | 34050 | 34050 | 17 |
| 617 | 20230818 | 104500 | 5182711000 | 34050 | 33950 | 34050 | 33850 | 1037 |
| 618 | 20230818 | 104400 | 5147580150 | 33900 | 33900 | 34050 | 33900 | 1313 |
| 619 | 20230818 | 104300 | 5103047900 | 33950 | 34000 | 34000 | 33950 | 353 |
| 620 | 20230818 | 104200 | 5091058400 | 33950 | 33950 | 33950 | 33900 | 90 |
| 621 | 20230818 | 104100 | 5088006450 | 33950 | 33950 | 33950 | 33900 | 132 |
| 622 | 20230818 | 104000 | 5083527000 | 33950 | 34100 | 34100 | 33950 | 43 |
| 623 | 20230818 | 103900 | 5082064100 | 34000 | 34000 | 34100 | 34000 | 192 |
| 624 | 20230818 | 103800 | 5075528800 | 34100 | 34050 | 34100 | 34050 | 190 |
| 625 | 20230818 | 103700 | 5069057300 | 34050 | 34000 | 34050 | 33950 | 150 |
| 626 | 20230818 | 103600 | 5063959700 | 34100 | 34050 | 34100 | 34000 | 317 |
| 627 | 20230818 | 103500 | 5053180200 | 34000 | 34100 | 34100 | 34000 | 909 |
| 628 | 20230818 | 103400 | 5022190750 | 34100 | 34200 | 34250 | 34100 | 468 |
| 629 | 20230818 | 103300 | 5006210900 | 34200 | 34300 | 34300 | 34200 | 574 |
| 630 | 20230818 | 103200 | 4986536400 | 34300 | 34150 | 34300 | 34150 | 1525 |
| 631 | 20230818 | 103100 | 4934310450 | 34150 | 34200 | 34200 | 34150 | 125 |
| 632 | 20230818 | 103000 | 4930036700 | 34150 | 34100 | 34200 | 34100 | 608 |
| 633 | 20230818 | 102900 | 4909276150 | 34150 | 34150 | 34150 | 34100 | 469 |
| 634 | 20230818 | 102800 | 4893269250 | 34100 | 34100 | 34200 | 34100 | 499 |
| 635 | 20230818 | 102700 | 4876222900 | 34100 | 34100 | 34100 | 34100 | 113 |
| 636 | 20230818 | 102600 | 4872369600 | 34050 | 34050 | 34100 | 34000 | 213 |
| 637 | 20230818 | 102500 | 4865118700 | 34100 | 34100 | 34100 | 34100 | 45 |
| 638 | 20230818 | 102400 | 4863584200 | 34150 | 34000 | 34150 | 34000 | 263 |
| 639 | 20230818 | 102300 | 4854619150 | 34100 | 34100 | 34100 | 34000 | 688 |
| 640 | 20230818 | 102200 | 4831186700 | 34100 | 34100 | 34200 | 34000 | 2190 |
| 641 | 20230818 | 102100 | 4756456800 | 34000 | 33750 | 34000 | 33700 | 1797 |
| 642 | 20230818 | 102000 | 4695589850 | 33750 | 33750 | 33800 | 33700 | 996 |
| 643 | 20230818 | 101900 | 4662012700 | 33700 | 33750 | 33750 | 33700 | 228 |
| 644 | 20230818 | 101800 | 4654318500 | 33750 | 33750 | 33800 | 33750 | 370 |
| 645 | 20230818 | 101700 | 4641830350 | 33700 | 33750 | 33750 | 33650 | 1851 |
| 646 | 20230818 | 101600 | 4579453350 | 33700 | 33750 | 33800 | 33700 | 1357 |
| 647 | 20230818 | 101500 | 4533658200 | 33800 | 33800 | 33800 | 33800 | 256 |
| 648 | 20230818 | 101400 | 4525005400 | 33800 | 33800 | 33850 | 33750 | 586 |
| 649 | 20230818 | 101300 | 4505198500 | 33800 | 33850 | 33850 | 33750 | 400 |
| 650 | 20230818 | 101200 | 4491676150 | 33800 | 33750 | 33850 | 33750 | 629 |
| 651 | 20230818 | 101100 | 4470416150 | 33750 | 33800 | 33800 | 33750 | 223 |
| 652 | 20230818 | 101000 | 4462880750 | 33800 | 33800 | 33800 | 33750 | 1241 |
| 653 | 20230818 | 100900 | 4420986300 | 33800 | 33800 | 33800 | 33750 | 961 |
| 654 | 20230818 | 100800 | 4388531550 | 33800 | 33850 | 33900 | 33800 | 1372 |
| 655 | 20230818 | 100700 | 4342141950 | 33850 | 33850 | 33900 | 33850 | 535 |
| 656 | 20230818 | 100600 | 4324030100 | 33900 | 33800 | 33950 | 33800 | 470 |
| 657 | 20230818 | 100500 | 4308106200 | 33800 | 33950 | 33950 | 33800 | 1294 |
| 658 | 20230818 | 100400 | 4264262750 | 34000 | 33900 | 34000 | 33900 | 1557 |
| 659 | 20230818 | 100300 | 4211345500 | 33900 | 33800 | 33900 | 33800 | 213 |
| 660 | 20230818 | 100200 | 4204141450 | 33850 | 33900 | 33950 | 33850 | 395 |
| 661 | 20230818 | 100100 | 4190750450 | 33900 | 33800 | 33900 | 33800 | 1175 |
| 662 | 20230818 | 100000 | 4151008000 | 33800 | 33750 | 33900 | 33700 | 1546 |
| 663 | 20230818 | 095900 | 4098784450 | 33750 | 33850 | 33900 | 33700 | 4605 |
| 664 | 20230818 | 095800 | 3943196800 | 33950 | 34150 | 34200 | 33850 | 6440 |
| 665 | 20230818 | 095700 | 3724395250 | 34200 | 34150 | 34300 | 34150 | 466 |
| 666 | 20230818 | 095600 | 3708474550 | 34200 | 34250 | 34250 | 34200 | 626 |
| 667 | 20230818 | 095500 | 3687044800 | 34300 | 34300 | 34350 | 34250 | 639 |
| 668 | 20230818 | 095400 | 3665145350 | 34300 | 34200 | 34350 | 34200 | 273 |
| 669 | 20230818 | 095300 | 3655783600 | 34200 | 34050 | 34200 | 34050 | 187 |
| 670 | 20230818 | 095200 | 3649403100 | 34050 | 34050 | 34100 | 34050 | 381 |
| 671 | 20230818 | 095100 | 3636427950 | 34100 | 34050 | 34100 | 34050 | 40 |
| 672 | 20230818 | 095000 | 3635064500 | 34050 | 34150 | 34150 | 34050 | 326 |
| 673 | 20230818 | 094900 | 3623951600 | 34200 | 34150 | 34200 | 34150 | 329 |
| 674 | 20230818 | 094800 | 3612711150 | 34150 | 34050 | 34150 | 34050 | 167 |
| 675 | 20230818 | 094700 | 3607016050 | 34050 | 34000 | 34100 | 34000 | 359 |
| 676 | 20230818 | 094600 | 3594806550 | 34100 | 33950 | 34100 | 33900 | 512 |
| 677 | 20230818 | 094500 | 3577404300 | 33950 | 33950 | 34000 | 33900 | 712 |
| 678 | 20230818 | 094400 | 3553235700 | 33950 | 33950 | 34000 | 33900 | 1392 |
| 679 | 20230818 | 094300 | 3506032450 | 33900 | 33950 | 33950 | 33900 | 1155 |
| 680 | 20230818 | 094200 | 3466837800 | 34000 | 34000 | 34050 | 33950 | 1010 |
| 681 | 20230818 | 094100 | 3432522550 | 34000 | 33950 | 34000 | 33900 | 1605 |
| 682 | 20230818 | 094000 | 3378043700 | 33950 | 34200 | 34200 | 33900 | 6281 |
| 683 | 20230818 | 093900 | 3164437750 | 34150 | 34200 | 34200 | 34100 | 2256 |
| 684 | 20230818 | 093800 | 3087424100 | 34200 | 34150 | 34200 | 34100 | 428 |
| 685 | 20230818 | 093700 | 3072796600 | 34100 | 34200 | 34200 | 34100 | 1741 |
| 686 | 20230818 | 093600 | 3013423400 | 34250 | 34250 | 34250 | 34200 | 274 |
| 687 | 20230818 | 093500 | 3004045550 | 34250 | 34250 | 34300 | 34250 | 698 |
| 688 | 20230818 | 093400 | 2980132500 | 34250 | 34100 | 34250 | 34100 | 655 |
| 689 | 20230818 | 093300 | 2957796250 | 34050 | 34050 | 34100 | 34050 | 1174 |
| 690 | 20230818 | 093200 | 2917799300 | 34050 | 34150 | 34150 | 34050 | 1926 |
| 691 | 20230818 | 093100 | 2852141050 | 34100 | 34100 | 34150 | 34050 | 1431 |
| 692 | 20230818 | 093000 | 2803351500 | 34100 | 34200 | 34200 | 34100 | 1847 |
| 693 | 20230818 | 092900 | 2740241700 | 34200 | 34350 | 34450 | 34200 | 1184 |
| 694 | 20230818 | 092800 | 2699597200 | 34300 | 34200 | 34300 | 34200 | 1929 |
| 695 | 20230818 | 092700 | 2633442700 | 34200 | 34100 | 34200 | 34050 | 819 |
| 696 | 20230818 | 092600 | 2605508100 | 34100 | 34050 | 34100 | 34000 | 2101 |
| 697 | 20230818 | 092500 | 2533956100 | 34050 | 34100 | 34100 | 34050 | 1391 |
| 698 | 20230818 | 092400 | 2486569950 | 34100 | 34100 | 34150 | 34100 | 2241 |
| 699 | 20230818 | 092300 | 2410104300 | 34100 | 34200 | 34200 | 34100 | 2215 |
| 700 | 20230818 | 092200 | 2334430500 | 34200 | 34250 | 34250 | 34200 | 1833 |
| 701 | 20230818 | 092100 | 2271668300 | 34200 | 34250 | 34300 | 34200 | 975 |
| 702 | 20230818 | 092000 | 2238277800 | 34250 | 34400 | 34400 | 34200 | 2194 |
| 703 | 20230818 | 091900 | 2163160850 | 34400 | 34200 | 34400 | 34150 | 1716 |
| 704 | 20230818 | 091800 | 2104405200 | 34150 | 34200 | 34400 | 34100 | 2059 |
| 705 | 20230818 | 091700 | 2034052250 | 34200 | 34250 | 34400 | 34100 | 3072 |
| 706 | 20230818 | 091600 | 1928972400 | 34250 | 34550 | 34550 | 34250 | 3355 |
| 707 | 20230818 | 091500 | 1813547100 | 34550 | 34600 | 34600 | 34550 | 1298 |
| 708 | 20230818 | 091400 | 1768670350 | 34650 | 34650 | 34750 | 34600 | 1451 |
| 709 | 20230818 | 091300 | 1718432200 | 34750 | 34750 | 34750 | 34650 | 580 |
| 710 | 20230818 | 091200 | 1698278450 | 34750 | 34500 | 34800 | 34450 | 777 |
| 711 | 20230818 | 091100 | 1671392350 | 34450 | 34700 | 34700 | 34300 | 4555 |
| 712 | 20230818 | 091000 | 1514657050 | 34700 | 35000 | 35000 | 34500 | 3407 |
| 713 | 20230818 | 090900 | 1396538850 | 35000 | 35150 | 35150 | 34900 | 1969 |
| 714 | 20230818 | 090800 | 1327673600 | 35150 | 34900 | 35150 | 34850 | 1679 |
| 715 | 20230818 | 090700 | 1268953650 | 34900 | 34900 | 35050 | 34850 | 1928 |
| 716 | 20230818 | 090600 | 1201649100 | 34900 | 34850 | 35000 | 34800 | 2168 |
| 717 | 20230818 | 090500 | 1126071950 | 35000 | 34850 | 35050 | 34650 | 4417 |
| 718 | 20230818 | 090400 | 972239500 | 34850 | 34900 | 35300 | 34800 | 2315 |
| 719 | 20230818 | 090300 | 891197900 | 34900 | 34750 | 34900 | 34650 | 1154 |
| 720 | 20230818 | 090200 | 851067000 | 34650 | 34450 | 34950 | 34400 | 3686 |
| 721 | 20230818 | 090100 | 723587200 | 34450 | 34700 | 34700 | 34400 | 6280 |
| 722 | 20230818 | 090000 | 506594300 | 34700 | 34650 | 35000 | 34600 | 13115 |