39 KiB
39 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230818 | 205100 | 23024117950 | 21700 | 21700 | 21700 | 21700 | 14993 |
| 3 | 20230818 | 205000 | 23024117950 | 21700 | 21700 | 21700 | 21700 | 0 |
| 4 | 20230818 | 204900 | 23024117950 | 21700 | 21700 | 21700 | 21700 | 0 |
| 5 | 20230818 | 204800 | 23024117950 | 21700 | 21700 | 21700 | 21700 | 0 |
| 6 | 20230818 | 204700 | 23024117950 | 21700 | 21700 | 21700 | 21700 | 0 |
| 7 | 20230818 | 204600 | 23024117950 | 21700 | 21700 | 21700 | 21700 | 0 |
| 8 | 20230818 | 204500 | 23024117950 | 21700 | 21700 | 21700 | 21700 | 0 |
| 9 | 20230818 | 204400 | 23024117950 | 21700 | 21700 | 21700 | 21700 | 0 |
| 10 | 20230818 | 204300 | 23024117950 | 21700 | 21700 | 21700 | 21700 | 0 |
| 11 | 20230818 | 204200 | 23024117950 | 21700 | 21700 | 21700 | 21700 | 0 |
| 12 | 20230818 | 204100 | 23024117950 | 21700 | 21700 | 21700 | 21700 | 0 |
| 13 | 20230818 | 204000 | 23024117950 | 21700 | 21700 | 21700 | 21700 | 0 |
| 14 | 20230818 | 203900 | 23024117950 | 21700 | 21700 | 21700 | 21700 | 0 |
| 15 | 20230818 | 203800 | 23024117950 | 21700 | 21700 | 21700 | 21700 | 0 |
| 16 | 20230818 | 203700 | 23024117950 | 21700 | 21700 | 21700 | 21700 | 0 |
| 17 | 20230818 | 203600 | 23024117950 | 21700 | 21700 | 21700 | 21700 | 0 |
| 18 | 20230818 | 203500 | 23024117950 | 21700 | 21700 | 21700 | 21700 | 0 |
| 19 | 20230818 | 203400 | 23024117950 | 21700 | 21700 | 21700 | 21700 | 0 |
| 20 | 20230818 | 203300 | 23024117950 | 21700 | 21700 | 21700 | 21700 | 0 |
| 21 | 20230818 | 203200 | 23024117950 | 21700 | 21700 | 21700 | 21700 | 0 |
| 22 | 20230818 | 203100 | 23024117950 | 21700 | 21700 | 21700 | 21700 | 0 |
| 23 | 20230818 | 203000 | 23024117950 | 21700 | 21700 | 21700 | 21700 | 0 |
| 24 | 20230818 | 202900 | 23024117950 | 21700 | 21700 | 21700 | 21700 | 0 |
| 25 | 20230818 | 202800 | 23024117950 | 21700 | 21700 | 21700 | 21700 | 0 |
| 26 | 20230818 | 202700 | 23024117950 | 21700 | 21700 | 21700 | 21700 | 0 |
| 27 | 20230818 | 202600 | 23024117950 | 21700 | 21700 | 21700 | 21700 | 0 |
| 28 | 20230818 | 202500 | 23024117950 | 21700 | 21700 | 21700 | 21700 | 0 |
| 29 | 20230818 | 202400 | 23024117950 | 21700 | 21700 | 21700 | 21700 | 0 |
| 30 | 20230818 | 202300 | 23024117950 | 21700 | 21700 | 21700 | 21700 | 0 |
| 31 | 20230818 | 202200 | 23024117950 | 21700 | 21700 | 21700 | 21700 | 0 |
| 32 | 20230818 | 202100 | 23024117950 | 21700 | 21700 | 21700 | 21700 | 14993 |
| 33 | 20230818 | 202000 | 23024117950 | 21700 | 21700 | 21700 | 21700 | 0 |
| 34 | 20230818 | 201900 | 23024117950 | 21700 | 21700 | 21700 | 21700 | 0 |
| 35 | 20230818 | 201800 | 23024117950 | 21700 | 21700 | 21700 | 21700 | 0 |
| 36 | 20230818 | 201700 | 23024117950 | 21700 | 21700 | 21700 | 21700 | 0 |
| 37 | 20230818 | 201600 | 23024117950 | 21700 | 21700 | 21700 | 21700 | 0 |
| 38 | 20230818 | 201500 | 23024117950 | 21700 | 21700 | 21700 | 21700 | 0 |
| 39 | 20230818 | 201400 | 23024117950 | 21700 | 21700 | 21700 | 21700 | 0 |
| 40 | 20230818 | 201300 | 23024117950 | 21700 | 21700 | 21700 | 21700 | 0 |
| 41 | 20230818 | 201200 | 23024117950 | 21700 | 21700 | 21700 | 21700 | 0 |
| 42 | 20230818 | 201100 | 23024117950 | 21700 | 21700 | 21700 | 21700 | 0 |
| 43 | 20230818 | 201000 | 23024117950 | 21700 | 21700 | 21700 | 21700 | 0 |
| 44 | 20230818 | 200900 | 23024117950 | 21700 | 21700 | 21700 | 21700 | 0 |
| 45 | 20230818 | 200800 | 23024117950 | 21700 | 21700 | 21700 | 21700 | 0 |
| 46 | 20230818 | 200700 | 23024117950 | 21700 | 21700 | 21700 | 21700 | 0 |
| 47 | 20230818 | 200600 | 23024117950 | 21700 | 21700 | 21700 | 21700 | 0 |
| 48 | 20230818 | 200500 | 23024117950 | 21700 | 21700 | 21700 | 21700 | 0 |
| 49 | 20230818 | 200400 | 23024117950 | 21700 | 21700 | 21700 | 21700 | 0 |
| 50 | 20230818 | 200300 | 23024117950 | 21700 | 21700 | 21700 | 21700 | 0 |
| 51 | 20230818 | 200200 | 23024117950 | 21700 | 21700 | 21700 | 21700 | 0 |
| 52 | 20230818 | 200100 | 23024117950 | 21700 | 21700 | 21700 | 21700 | 0 |
| 53 | 20230818 | 200000 | 23024117950 | 21700 | 21700 | 21700 | 21700 | 0 |
| 54 | 20230818 | 195900 | 23024117950 | 21700 | 21700 | 21700 | 21700 | 0 |
| 55 | 20230818 | 195800 | 23024117950 | 21700 | 21700 | 21700 | 21700 | 0 |
| 56 | 20230818 | 195700 | 23024117950 | 21700 | 21700 | 21700 | 21700 | 0 |
| 57 | 20230818 | 195600 | 23024117950 | 21700 | 21700 | 21700 | 21700 | 0 |
| 58 | 20230818 | 195500 | 23024117950 | 21700 | 21700 | 21700 | 21700 | 0 |
| 59 | 20230818 | 195400 | 23024117950 | 21700 | 21700 | 21700 | 21700 | 0 |
| 60 | 20230818 | 195300 | 23024117950 | 21700 | 21700 | 21700 | 21700 | 0 |
| 61 | 20230818 | 195200 | 23024117950 | 21700 | 21700 | 21700 | 21700 | 0 |
| 62 | 20230818 | 195100 | 23024117950 | 21700 | 21700 | 21700 | 21700 | 14993 |
| 63 | 20230818 | 195000 | 23024117950 | 21700 | 21700 | 21700 | 21700 | 0 |
| 64 | 20230818 | 194900 | 23024117950 | 21700 | 21700 | 21700 | 21700 | 0 |
| 65 | 20230818 | 194800 | 23024117950 | 21700 | 21700 | 21700 | 21700 | 0 |
| 66 | 20230818 | 194700 | 23024117950 | 21700 | 21700 | 21700 | 21700 | 0 |
| 67 | 20230818 | 194600 | 23024117950 | 21700 | 21700 | 21700 | 21700 | 0 |
| 68 | 20230818 | 194500 | 23024117950 | 21700 | 21700 | 21700 | 21700 | 0 |
| 69 | 20230818 | 194400 | 23024117950 | 21700 | 21700 | 21700 | 21700 | 0 |
| 70 | 20230818 | 194300 | 23024117950 | 21700 | 21700 | 21700 | 21700 | 0 |
| 71 | 20230818 | 194200 | 23024117950 | 21700 | 21700 | 21700 | 21700 | 0 |
| 72 | 20230818 | 194100 | 23024117950 | 21700 | 21700 | 21700 | 21700 | 0 |
| 73 | 20230818 | 194000 | 23024117950 | 21700 | 21700 | 21700 | 21700 | 0 |
| 74 | 20230818 | 193900 | 23024117950 | 21700 | 21700 | 21700 | 21700 | 0 |
| 75 | 20230818 | 193800 | 23024117950 | 21700 | 21700 | 21700 | 21700 | 0 |
| 76 | 20230818 | 193700 | 23024117950 | 21700 | 21700 | 21700 | 21700 | 0 |
| 77 | 20230818 | 193600 | 23024117950 | 21700 | 21700 | 21700 | 21700 | 0 |
| 78 | 20230818 | 193500 | 23024117950 | 21700 | 21700 | 21700 | 21700 | 0 |
| 79 | 20230818 | 193400 | 23024117950 | 21700 | 21700 | 21700 | 21700 | 0 |
| 80 | 20230818 | 193300 | 23024117950 | 21700 | 21700 | 21700 | 21700 | 0 |
| 81 | 20230818 | 193200 | 23024117950 | 21700 | 21700 | 21700 | 21700 | 0 |
| 82 | 20230818 | 193100 | 23024117950 | 21700 | 21700 | 21700 | 21700 | 0 |
| 83 | 20230818 | 193000 | 23024117950 | 21700 | 21700 | 21700 | 21700 | 0 |
| 84 | 20230818 | 192900 | 23024117950 | 21700 | 21700 | 21700 | 21700 | 0 |
| 85 | 20230818 | 192800 | 23024117950 | 21700 | 21700 | 21700 | 21700 | 0 |
| 86 | 20230818 | 192700 | 23024117950 | 21700 | 21700 | 21700 | 21700 | 0 |
| 87 | 20230818 | 192600 | 23024117950 | 21700 | 21700 | 21700 | 21700 | 0 |
| 88 | 20230818 | 192500 | 23024117950 | 21700 | 21700 | 21700 | 21700 | 0 |
| 89 | 20230818 | 192400 | 23024117950 | 21700 | 21700 | 21700 | 21700 | 0 |
| 90 | 20230818 | 192300 | 23024117950 | 21700 | 21700 | 21700 | 21700 | 0 |
| 91 | 20230818 | 192200 | 23024117950 | 21700 | 21700 | 21700 | 21700 | 0 |
| 92 | 20230818 | 192100 | 23024117950 | 21700 | 21700 | 21700 | 21700 | 14993 |
| 93 | 20230818 | 192000 | 23024117950 | 21700 | 21700 | 21700 | 21700 | 0 |
| 94 | 20230818 | 191900 | 23024117950 | 21700 | 21700 | 21700 | 21700 | 0 |
| 95 | 20230818 | 191800 | 23024117950 | 21700 | 21700 | 21700 | 21700 | 0 |
| 96 | 20230818 | 191700 | 23024117950 | 21700 | 21700 | 21700 | 21700 | 0 |
| 97 | 20230818 | 191600 | 23024117950 | 21700 | 21700 | 21700 | 21700 | 0 |
| 98 | 20230818 | 191500 | 23024117950 | 21700 | 21700 | 21700 | 21700 | 0 |
| 99 | 20230818 | 191400 | 23024117950 | 21700 | 21700 | 21700 | 21700 | 0 |
| 100 | 20230818 | 191300 | 23024117950 | 21700 | 21700 | 21700 | 21700 | 0 |
| 101 | 20230818 | 191200 | 23024117950 | 21700 | 21700 | 21700 | 21700 | 0 |
| 102 | 20230818 | 191100 | 23024117950 | 21700 | 21700 | 21700 | 21700 | 0 |
| 103 | 20230818 | 191000 | 23024117950 | 21700 | 21700 | 21700 | 21700 | 0 |
| 104 | 20230818 | 190900 | 23024117950 | 21700 | 21700 | 21700 | 21700 | 0 |
| 105 | 20230818 | 190800 | 23024117950 | 21700 | 21700 | 21700 | 21700 | 0 |
| 106 | 20230818 | 190700 | 23024117950 | 21700 | 21700 | 21700 | 21700 | 0 |
| 107 | 20230818 | 190600 | 23024117950 | 21700 | 21700 | 21700 | 21700 | 0 |
| 108 | 20230818 | 190500 | 23024117950 | 21700 | 21700 | 21700 | 21700 | 0 |
| 109 | 20230818 | 190400 | 23024117950 | 21700 | 21700 | 21700 | 21700 | 0 |
| 110 | 20230818 | 190300 | 23024117950 | 21700 | 21700 | 21700 | 21700 | 0 |
| 111 | 20230818 | 190200 | 23024117950 | 21700 | 21700 | 21700 | 21700 | 0 |
| 112 | 20230818 | 190100 | 23024117950 | 21700 | 21700 | 21700 | 21700 | 0 |
| 113 | 20230818 | 190000 | 23024117950 | 21700 | 21700 | 21700 | 21700 | 0 |
| 114 | 20230818 | 185900 | 23024117950 | 21700 | 21700 | 21700 | 21700 | 0 |
| 115 | 20230818 | 185800 | 23024117950 | 21700 | 21700 | 21700 | 21700 | 0 |
| 116 | 20230818 | 185700 | 23024117950 | 21700 | 21700 | 21700 | 21700 | 0 |
| 117 | 20230818 | 185600 | 23024117950 | 21700 | 21700 | 21700 | 21700 | 0 |
| 118 | 20230818 | 185500 | 23024117950 | 21700 | 21700 | 21700 | 21700 | 0 |
| 119 | 20230818 | 185400 | 23024117950 | 21700 | 21700 | 21700 | 21700 | 0 |
| 120 | 20230818 | 185300 | 23024117950 | 21700 | 21700 | 21700 | 21700 | 0 |
| 121 | 20230818 | 185200 | 23024117950 | 21700 | 21700 | 21700 | 21700 | 0 |
| 122 | 20230818 | 185100 | 23024117950 | 21700 | 21700 | 21700 | 21700 | 14993 |
| 123 | 20230818 | 185000 | 23024117950 | 21700 | 21700 | 21700 | 21700 | 0 |
| 124 | 20230818 | 184900 | 23024117950 | 21700 | 21700 | 21700 | 21700 | 0 |
| 125 | 20230818 | 184800 | 23024117950 | 21700 | 21700 | 21700 | 21700 | 0 |
| 126 | 20230818 | 184700 | 23024117950 | 21700 | 21700 | 21700 | 21700 | 0 |
| 127 | 20230818 | 184600 | 23024117950 | 21700 | 21700 | 21700 | 21700 | 0 |
| 128 | 20230818 | 184500 | 23024117950 | 21700 | 21700 | 21700 | 21700 | 0 |
| 129 | 20230818 | 184400 | 23024117950 | 21700 | 21700 | 21700 | 21700 | 0 |
| 130 | 20230818 | 184300 | 23024117950 | 21700 | 21700 | 21700 | 21700 | 0 |
| 131 | 20230818 | 184200 | 23024117950 | 21700 | 21700 | 21700 | 21700 | 0 |
| 132 | 20230818 | 184100 | 23024117950 | 21700 | 21700 | 21700 | 21700 | 0 |
| 133 | 20230818 | 184000 | 23024117950 | 21700 | 21700 | 21700 | 21700 | 0 |
| 134 | 20230818 | 183900 | 23024117950 | 21700 | 21700 | 21700 | 21700 | 0 |
| 135 | 20230818 | 183800 | 23024117950 | 21700 | 21700 | 21700 | 21700 | 0 |
| 136 | 20230818 | 183700 | 23024117950 | 21700 | 21700 | 21700 | 21700 | 0 |
| 137 | 20230818 | 183600 | 23024117950 | 21700 | 21700 | 21700 | 21700 | 0 |
| 138 | 20230818 | 183500 | 23024117950 | 21700 | 21700 | 21700 | 21700 | 0 |
| 139 | 20230818 | 183400 | 23024117950 | 21700 | 21700 | 21700 | 21700 | 0 |
| 140 | 20230818 | 183300 | 23024117950 | 21700 | 21700 | 21700 | 21700 | 0 |
| 141 | 20230818 | 183200 | 23024117950 | 21700 | 21700 | 21700 | 21700 | 0 |
| 142 | 20230818 | 183100 | 23024117950 | 21700 | 21700 | 21700 | 21700 | 0 |
| 143 | 20230818 | 183000 | 23024117950 | 21700 | 21700 | 21700 | 21700 | 0 |
| 144 | 20230818 | 182900 | 23024117950 | 21700 | 21700 | 21700 | 21700 | 0 |
| 145 | 20230818 | 182800 | 23024117950 | 21700 | 21700 | 21700 | 21700 | 0 |
| 146 | 20230818 | 182700 | 23024117950 | 21700 | 21700 | 21700 | 21700 | 0 |
| 147 | 20230818 | 182600 | 23024117950 | 21700 | 21700 | 21700 | 21700 | 0 |
| 148 | 20230818 | 182500 | 23024117950 | 21700 | 21700 | 21700 | 21700 | 0 |
| 149 | 20230818 | 182400 | 23024117950 | 21700 | 21700 | 21700 | 21700 | 0 |
| 150 | 20230818 | 182300 | 23024117950 | 21700 | 21700 | 21700 | 21700 | 0 |
| 151 | 20230818 | 182200 | 23024117950 | 21700 | 21700 | 21700 | 21700 | 0 |
| 152 | 20230818 | 182100 | 23024117950 | 21700 | 21700 | 21700 | 21700 | 14993 |
| 153 | 20230818 | 182000 | 23024117950 | 21700 | 21700 | 21700 | 21700 | 0 |
| 154 | 20230818 | 181900 | 23024117950 | 21700 | 21700 | 21700 | 21700 | 0 |
| 155 | 20230818 | 181800 | 23024117950 | 21700 | 21700 | 21700 | 21700 | 0 |
| 156 | 20230818 | 181700 | 23024117950 | 21700 | 21700 | 21700 | 21700 | 0 |
| 157 | 20230818 | 181600 | 23024117950 | 21700 | 21700 | 21700 | 21700 | 0 |
| 158 | 20230818 | 181500 | 23024117950 | 21700 | 21700 | 21700 | 21700 | 0 |
| 159 | 20230818 | 181400 | 23024117950 | 21700 | 21700 | 21700 | 21700 | 0 |
| 160 | 20230818 | 181300 | 23024117950 | 21700 | 21700 | 21700 | 21700 | 0 |
| 161 | 20230818 | 181200 | 23024117950 | 21700 | 21700 | 21700 | 21700 | 0 |
| 162 | 20230818 | 181100 | 23024117950 | 21700 | 21700 | 21700 | 21700 | 0 |
| 163 | 20230818 | 181000 | 23024117950 | 21700 | 21700 | 21700 | 21700 | 0 |
| 164 | 20230818 | 180900 | 23024117950 | 21700 | 21700 | 21700 | 21700 | 0 |
| 165 | 20230818 | 180800 | 23024117950 | 21700 | 21700 | 21700 | 21700 | 0 |
| 166 | 20230818 | 180700 | 23024117950 | 21700 | 21700 | 21700 | 21700 | 0 |
| 167 | 20230818 | 180600 | 23024117950 | 21700 | 21700 | 21700 | 21700 | 0 |
| 168 | 20230818 | 180500 | 23024117950 | 21700 | 21700 | 21700 | 21700 | 0 |
| 169 | 20230818 | 180400 | 23024117950 | 21700 | 21700 | 21700 | 21700 | 0 |
| 170 | 20230818 | 180300 | 23024117950 | 21700 | 21700 | 21700 | 21700 | 0 |
| 171 | 20230818 | 180200 | 23024117950 | 21700 | 21700 | 21700 | 21700 | 0 |
| 172 | 20230818 | 180100 | 23024117950 | 21700 | 21700 | 21700 | 21700 | 0 |
| 173 | 20230818 | 180000 | 23024117950 | 21700 | 21700 | 21700 | 21700 | 0 |
| 174 | 20230818 | 175900 | 23024117950 | 21700 | 21700 | 21700 | 21700 | 0 |
| 175 | 20230818 | 175800 | 23024117950 | 21700 | 21700 | 21700 | 21700 | 0 |
| 176 | 20230818 | 175700 | 23024117950 | 21700 | 21700 | 21700 | 21700 | 0 |
| 177 | 20230818 | 175600 | 23024117950 | 21700 | 21700 | 21700 | 21700 | 0 |
| 178 | 20230818 | 175500 | 23024117950 | 21700 | 21700 | 21700 | 21700 | 0 |
| 179 | 20230818 | 175400 | 23024117950 | 21700 | 21700 | 21700 | 21700 | 0 |
| 180 | 20230818 | 175300 | 23024117950 | 21700 | 21700 | 21700 | 21700 | 0 |
| 181 | 20230818 | 175200 | 23024117950 | 21700 | 21700 | 21700 | 21700 | 0 |
| 182 | 20230818 | 175100 | 23024117950 | 21700 | 21700 | 21700 | 21700 | 14993 |
| 183 | 20230818 | 175000 | 23024117950 | 21700 | 21700 | 21700 | 21700 | 0 |
| 184 | 20230818 | 174900 | 23024117950 | 21700 | 21700 | 21700 | 21700 | 0 |
| 185 | 20230818 | 174800 | 23024117950 | 21700 | 21700 | 21700 | 21700 | 0 |
| 186 | 20230818 | 174700 | 23024117950 | 21700 | 21700 | 21700 | 21700 | 0 |
| 187 | 20230818 | 174600 | 23024117950 | 21700 | 21700 | 21700 | 21700 | 0 |
| 188 | 20230818 | 174500 | 23024117950 | 21700 | 21700 | 21700 | 21700 | 0 |
| 189 | 20230818 | 174400 | 23024117950 | 21700 | 21700 | 21700 | 21700 | 0 |
| 190 | 20230818 | 174300 | 23024117950 | 21700 | 21700 | 21700 | 21700 | 0 |
| 191 | 20230818 | 174200 | 23024117950 | 21700 | 21700 | 21700 | 21700 | 0 |
| 192 | 20230818 | 174100 | 23024117950 | 21700 | 21700 | 21700 | 21700 | 0 |
| 193 | 20230818 | 174000 | 23024117950 | 21700 | 21700 | 21700 | 21700 | 0 |
| 194 | 20230818 | 173900 | 23024117950 | 21700 | 21700 | 21700 | 21700 | 0 |
| 195 | 20230818 | 173800 | 23024117950 | 21700 | 21700 | 21700 | 21700 | 0 |
| 196 | 20230818 | 173700 | 23024117950 | 21700 | 21700 | 21700 | 21700 | 0 |
| 197 | 20230818 | 173600 | 23024117950 | 21700 | 21700 | 21700 | 21700 | 0 |
| 198 | 20230818 | 173500 | 23024117950 | 21700 | 21700 | 21700 | 21700 | 0 |
| 199 | 20230818 | 173400 | 23024117950 | 21700 | 21700 | 21700 | 21700 | 0 |
| 200 | 20230818 | 173300 | 23024117950 | 21700 | 21700 | 21700 | 21700 | 0 |
| 201 | 20230818 | 173200 | 23024117950 | 21700 | 21700 | 21700 | 21700 | 0 |
| 202 | 20230818 | 173100 | 23024117950 | 21700 | 21700 | 21700 | 21700 | 0 |
| 203 | 20230818 | 173000 | 23024117950 | 21700 | 21700 | 21700 | 21700 | 0 |
| 204 | 20230818 | 172900 | 23024117950 | 21700 | 21700 | 21700 | 21700 | 0 |
| 205 | 20230818 | 172800 | 23024117950 | 21700 | 21700 | 21700 | 21700 | 0 |
| 206 | 20230818 | 172700 | 23024117950 | 21700 | 21700 | 21700 | 21700 | 0 |
| 207 | 20230818 | 172600 | 23024117950 | 21700 | 21700 | 21700 | 21700 | 0 |
| 208 | 20230818 | 172500 | 23024117950 | 21700 | 21700 | 21700 | 21700 | 0 |
| 209 | 20230818 | 172400 | 23024117950 | 21700 | 21700 | 21700 | 21700 | 0 |
| 210 | 20230818 | 172300 | 23024117950 | 21700 | 21700 | 21700 | 21700 | 0 |
| 211 | 20230818 | 172200 | 23024117950 | 21700 | 21700 | 21700 | 21700 | 0 |
| 212 | 20230818 | 172100 | 23024117950 | 21700 | 21700 | 21700 | 21700 | 14993 |
| 213 | 20230818 | 172000 | 23024117950 | 21700 | 21700 | 21700 | 21700 | 0 |
| 214 | 20230818 | 171900 | 23024117950 | 21700 | 21700 | 21700 | 21700 | 0 |
| 215 | 20230818 | 171800 | 23024117950 | 21700 | 21700 | 21700 | 21700 | 0 |
| 216 | 20230818 | 171700 | 23024117950 | 21700 | 21700 | 21700 | 21700 | 0 |
| 217 | 20230818 | 171600 | 23024117950 | 21700 | 21700 | 21700 | 21700 | 0 |
| 218 | 20230818 | 171500 | 23024117950 | 21700 | 21700 | 21700 | 21700 | 0 |
| 219 | 20230818 | 171400 | 23024117950 | 21700 | 21700 | 21700 | 21700 | 0 |
| 220 | 20230818 | 171300 | 23024117950 | 21700 | 21700 | 21700 | 21700 | 0 |
| 221 | 20230818 | 171200 | 23024117950 | 21700 | 21700 | 21700 | 21700 | 0 |
| 222 | 20230818 | 171100 | 23024117950 | 21700 | 21700 | 21700 | 21700 | 0 |
| 223 | 20230818 | 171000 | 23024117950 | 21700 | 21700 | 21700 | 21700 | 0 |
| 224 | 20230818 | 170900 | 23024117950 | 21700 | 21700 | 21700 | 21700 | 0 |
| 225 | 20230818 | 170800 | 23024117950 | 21700 | 21700 | 21700 | 21700 | 0 |
| 226 | 20230818 | 170700 | 23024117950 | 21700 | 21700 | 21700 | 21700 | 0 |
| 227 | 20230818 | 170600 | 23024117950 | 21700 | 21700 | 21700 | 21700 | 0 |
| 228 | 20230818 | 170500 | 23024117950 | 21700 | 21700 | 21700 | 21700 | 0 |
| 229 | 20230818 | 170400 | 23024117950 | 21700 | 21700 | 21700 | 21700 | 0 |
| 230 | 20230818 | 170300 | 23024117950 | 21700 | 21700 | 21700 | 21700 | 0 |
| 231 | 20230818 | 170200 | 23024117950 | 21700 | 21700 | 21700 | 21700 | 0 |
| 232 | 20230818 | 170100 | 23024117950 | 21700 | 21700 | 21700 | 21700 | 0 |
| 233 | 20230818 | 170000 | 23024117950 | 21700 | 21700 | 21700 | 21700 | 0 |
| 234 | 20230818 | 165900 | 23024117950 | 21700 | 21700 | 21700 | 21700 | 0 |
| 235 | 20230818 | 165800 | 23024117950 | 21700 | 21700 | 21700 | 21700 | 0 |
| 236 | 20230818 | 165700 | 23024117950 | 21700 | 21700 | 21700 | 21700 | 0 |
| 237 | 20230818 | 165600 | 23024117950 | 21700 | 21700 | 21700 | 21700 | 0 |
| 238 | 20230818 | 165500 | 23024117950 | 21700 | 21700 | 21700 | 21700 | 0 |
| 239 | 20230818 | 165400 | 23024117950 | 21700 | 21700 | 21700 | 21700 | 0 |
| 240 | 20230818 | 165300 | 23024117950 | 21700 | 21700 | 21700 | 21700 | 0 |
| 241 | 20230818 | 165200 | 23024117950 | 21700 | 21700 | 21700 | 21700 | 0 |
| 242 | 20230818 | 165100 | 23024117950 | 21700 | 21700 | 21700 | 21700 | 14993 |
| 243 | 20230818 | 165000 | 23024117950 | 21700 | 21700 | 21700 | 21700 | 0 |
| 244 | 20230818 | 164900 | 23024117950 | 21700 | 21700 | 21700 | 21700 | 0 |
| 245 | 20230818 | 164800 | 23024117950 | 21700 | 21700 | 21700 | 21700 | 0 |
| 246 | 20230818 | 164700 | 23024117950 | 21700 | 21700 | 21700 | 21700 | 0 |
| 247 | 20230818 | 164600 | 23024117950 | 21700 | 21700 | 21700 | 21700 | 0 |
| 248 | 20230818 | 164500 | 23024117950 | 21700 | 21700 | 21700 | 21700 | 0 |
| 249 | 20230818 | 164400 | 23024117950 | 21700 | 21700 | 21700 | 21700 | 0 |
| 250 | 20230818 | 164300 | 23024117950 | 21700 | 21700 | 21700 | 21700 | 0 |
| 251 | 20230818 | 164200 | 23024117950 | 21700 | 21700 | 21700 | 21700 | 0 |
| 252 | 20230818 | 164100 | 23024117950 | 21700 | 21700 | 21700 | 21700 | 0 |
| 253 | 20230818 | 164000 | 23024117950 | 21700 | 21700 | 21700 | 21700 | 0 |
| 254 | 20230818 | 163900 | 23024117950 | 21700 | 21700 | 21700 | 21700 | 0 |
| 255 | 20230818 | 163800 | 23024117950 | 21700 | 21700 | 21700 | 21700 | 0 |
| 256 | 20230818 | 163700 | 23024117950 | 21700 | 21700 | 21700 | 21700 | 0 |
| 257 | 20230818 | 163600 | 23024117950 | 21700 | 21700 | 21700 | 21700 | 0 |
| 258 | 20230818 | 163500 | 23024117950 | 21700 | 21700 | 21700 | 21700 | 0 |
| 259 | 20230818 | 163400 | 23024117950 | 21700 | 21700 | 21700 | 21700 | 0 |
| 260 | 20230818 | 163300 | 23024117950 | 21700 | 21700 | 21700 | 21700 | 0 |
| 261 | 20230818 | 163200 | 23024117950 | 21700 | 21700 | 21700 | 21700 | 0 |
| 262 | 20230818 | 163100 | 23024117950 | 21700 | 21700 | 21700 | 21700 | 0 |
| 263 | 20230818 | 163000 | 23024117950 | 21700 | 21700 | 21700 | 21700 | 0 |
| 264 | 20230818 | 162900 | 23024117950 | 21700 | 21700 | 21700 | 21700 | 0 |
| 265 | 20230818 | 162800 | 23024117950 | 21700 | 21700 | 21700 | 21700 | 0 |
| 266 | 20230818 | 162700 | 23024117950 | 21700 | 21700 | 21700 | 21700 | 0 |
| 267 | 20230818 | 162600 | 23024117950 | 21700 | 21700 | 21700 | 21700 | 0 |
| 268 | 20230818 | 162500 | 23024117950 | 21700 | 21700 | 21700 | 21700 | 0 |
| 269 | 20230818 | 162400 | 23024117950 | 21700 | 21700 | 21700 | 21700 | 0 |
| 270 | 20230818 | 162300 | 23024117950 | 21700 | 21700 | 21700 | 21700 | 0 |
| 271 | 20230818 | 162200 | 23024117950 | 21700 | 21700 | 21700 | 21700 | 0 |
| 272 | 20230818 | 162100 | 23024117950 | 21700 | 21700 | 21700 | 21700 | 14993 |
| 273 | 20230818 | 162000 | 23024117950 | 21700 | 21700 | 21700 | 21700 | 0 |
| 274 | 20230818 | 161900 | 23024117950 | 21700 | 21700 | 21700 | 21700 | 0 |
| 275 | 20230818 | 161800 | 23024117950 | 21700 | 21700 | 21700 | 21700 | 0 |
| 276 | 20230818 | 161700 | 23024117950 | 21700 | 21700 | 21700 | 21700 | 0 |
| 277 | 20230818 | 161600 | 23024117950 | 21700 | 21700 | 21700 | 21700 | 0 |
| 278 | 20230818 | 161500 | 23024117950 | 21700 | 21700 | 21700 | 21700 | 0 |
| 279 | 20230818 | 161400 | 23024117950 | 21700 | 21700 | 21700 | 21700 | 0 |
| 280 | 20230818 | 161300 | 23024117950 | 21700 | 21700 | 21700 | 21700 | 0 |
| 281 | 20230818 | 161200 | 23024117950 | 21700 | 21700 | 21700 | 21700 | 0 |
| 282 | 20230818 | 161100 | 23024117950 | 21700 | 21700 | 21700 | 21700 | 0 |
| 283 | 20230818 | 161000 | 23024117950 | 21700 | 21700 | 21700 | 21700 | 0 |
| 284 | 20230818 | 160900 | 23024117950 | 21700 | 21700 | 21700 | 21700 | 0 |
| 285 | 20230818 | 160800 | 23024117950 | 21700 | 21700 | 21700 | 21700 | 0 |
| 286 | 20230818 | 160700 | 23024117950 | 21700 | 21700 | 21700 | 21700 | 0 |
| 287 | 20230818 | 160600 | 23024117950 | 21700 | 21700 | 21700 | 21700 | 0 |
| 288 | 20230818 | 160500 | 23024117950 | 21700 | 21700 | 21700 | 21700 | 0 |
| 289 | 20230818 | 160400 | 23024117950 | 21700 | 21700 | 21700 | 21700 | 0 |
| 290 | 20230818 | 160300 | 23024117950 | 21700 | 21700 | 21700 | 21700 | 0 |
| 291 | 20230818 | 160200 | 23024117950 | 21700 | 21700 | 21700 | 21700 | 0 |
| 292 | 20230818 | 160100 | 23024117950 | 21700 | 21700 | 21700 | 21700 | 0 |
| 293 | 20230818 | 160000 | 23024117950 | 21700 | 21700 | 21700 | 21700 | 0 |
| 294 | 20230818 | 155900 | 23024117950 | 21700 | 21700 | 21700 | 21700 | 0 |
| 295 | 20230818 | 155800 | 23024117950 | 21700 | 21700 | 21700 | 21700 | 0 |
| 296 | 20230818 | 155700 | 23024117950 | 21700 | 21700 | 21700 | 21700 | 0 |
| 297 | 20230818 | 155600 | 23024117950 | 21700 | 21700 | 21700 | 21700 | 0 |
| 298 | 20230818 | 155500 | 23024117950 | 21700 | 21700 | 21700 | 21700 | 0 |
| 299 | 20230818 | 155400 | 23024117950 | 21700 | 21700 | 21700 | 21700 | 0 |
| 300 | 20230818 | 155300 | 23024117950 | 21700 | 21700 | 21700 | 21700 | 0 |
| 301 | 20230818 | 155200 | 23024117950 | 21700 | 21700 | 21700 | 21700 | 0 |
| 302 | 20230818 | 155100 | 23024117950 | 21700 | 21700 | 21700 | 21700 | 14993 |
| 303 | 20230818 | 155000 | 23024117950 | 21700 | 21700 | 21700 | 21700 | 0 |
| 304 | 20230818 | 154900 | 23024117950 | 21700 | 21700 | 21700 | 21700 | 0 |
| 305 | 20230818 | 154800 | 23024117950 | 21700 | 21700 | 21700 | 21700 | 0 |
| 306 | 20230818 | 154700 | 23024117950 | 21700 | 21700 | 21700 | 21700 | 0 |
| 307 | 20230818 | 154600 | 23024117950 | 21700 | 21700 | 21700 | 21700 | 0 |
| 308 | 20230818 | 154500 | 23024117950 | 21700 | 21700 | 21700 | 21700 | 0 |
| 309 | 20230818 | 154400 | 23024117950 | 21700 | 21700 | 21700 | 21700 | 0 |
| 310 | 20230818 | 154300 | 23024117950 | 21700 | 21700 | 21700 | 21700 | 0 |
| 311 | 20230818 | 154200 | 23024117950 | 21700 | 21700 | 21700 | 21700 | 0 |
| 312 | 20230818 | 154100 | 23024117950 | 21700 | 21700 | 21700 | 21700 | 0 |
| 313 | 20230818 | 154000 | 23024117950 | 21700 | 21700 | 21700 | 21700 | 0 |
| 314 | 20230818 | 153900 | 23024117950 | 21700 | 21700 | 21700 | 21700 | 0 |
| 315 | 20230818 | 153800 | 23024117950 | 21700 | 21700 | 21700 | 21700 | 0 |
| 316 | 20230818 | 153700 | 23024117950 | 21700 | 21700 | 21700 | 21700 | 0 |
| 317 | 20230818 | 153600 | 23024117950 | 21700 | 21700 | 21700 | 21700 | 0 |
| 318 | 20230818 | 153500 | 23024117950 | 21700 | 21700 | 21700 | 21700 | 0 |
| 319 | 20230818 | 153400 | 23024117950 | 21700 | 21700 | 21700 | 21700 | 0 |
| 320 | 20230818 | 153300 | 23024117950 | 21700 | 21700 | 21700 | 21700 | 0 |
| 321 | 20230818 | 153200 | 23024117950 | 21700 | 21700 | 21700 | 21700 | 0 |
| 322 | 20230818 | 153100 | 23024117950 | 21700 | 21700 | 21700 | 21700 | 0 |
| 323 | 20230818 | 153000 | 23024117950 | 21700 | 21700 | 21700 | 21700 | 14993 |
| 324 | 20230818 | 152900 | 22698769850 | 21750 | 21750 | 21750 | 21750 | 0 |
| 325 | 20230818 | 152800 | 22698769850 | 21750 | 21750 | 21750 | 21750 | 0 |
| 326 | 20230818 | 152700 | 22698769850 | 21750 | 21750 | 21750 | 21750 | 0 |
| 327 | 20230818 | 152600 | 22698769850 | 21750 | 21750 | 21750 | 21750 | 0 |
| 328 | 20230818 | 152500 | 22698769850 | 21750 | 21750 | 21750 | 21750 | 0 |
| 329 | 20230818 | 152400 | 22698769850 | 21750 | 21750 | 21750 | 21750 | 0 |
| 330 | 20230818 | 152300 | 22698769850 | 21750 | 21750 | 21750 | 21750 | 0 |
| 331 | 20230818 | 152200 | 22698769850 | 21750 | 21750 | 21750 | 21750 | 0 |
| 332 | 20230818 | 152100 | 22698769850 | 21750 | 21750 | 21750 | 21750 | 0 |
| 333 | 20230818 | 152000 | 22698769850 | 21750 | 21750 | 21750 | 21750 | 0 |
| 334 | 20230818 | 151900 | 22698769850 | 21750 | 21700 | 21750 | 21600 | 6951 |
| 335 | 20230818 | 151800 | 22548058350 | 21700 | 21800 | 21850 | 21700 | 2668 |
| 336 | 20230818 | 151700 | 22490065200 | 21750 | 21850 | 21850 | 21750 | 1148 |
| 337 | 20230818 | 151600 | 22464992200 | 21850 | 21850 | 21850 | 21700 | 8434 |
| 338 | 20230818 | 151500 | 22281528400 | 21850 | 21850 | 21900 | 21800 | 1275 |
| 339 | 20230818 | 151400 | 22253643050 | 21850 | 21900 | 21950 | 21850 | 1318 |
| 340 | 20230818 | 151300 | 22224803200 | 21900 | 21850 | 22000 | 21800 | 1798 |
| 341 | 20230818 | 151200 | 22185445600 | 21800 | 22000 | 22000 | 21800 | 2909 |
| 342 | 20230818 | 151100 | 22121730550 | 22000 | 22000 | 22050 | 21950 | 1191 |
| 343 | 20230818 | 151000 | 22095530200 | 22000 | 21950 | 22000 | 21900 | 1726 |
| 344 | 20230818 | 150900 | 22057644350 | 21950 | 22050 | 22050 | 21900 | 2588 |
| 345 | 20230818 | 150800 | 22000714200 | 22000 | 22000 | 22050 | 21900 | 3499 |
| 346 | 20230818 | 150700 | 21923752150 | 22000 | 21850 | 22000 | 21850 | 2855 |
| 347 | 20230818 | 150600 | 21861117550 | 21850 | 21900 | 21950 | 21850 | 1928 |
| 348 | 20230818 | 150500 | 21818878950 | 21900 | 21900 | 21950 | 21750 | 2518 |
| 349 | 20230818 | 150400 | 21763763350 | 21900 | 21800 | 21900 | 21650 | 2815 |
| 350 | 20230818 | 150300 | 21702282200 | 21800 | 21750 | 21850 | 21700 | 2341 |
| 351 | 20230818 | 150200 | 21651287150 | 21750 | 21700 | 21800 | 21650 | 1957 |
| 352 | 20230818 | 150100 | 21608773550 | 21650 | 21600 | 21700 | 21600 | 2209 |
| 353 | 20230818 | 150000 | 21560898100 | 21650 | 21650 | 21700 | 21600 | 1720 |
| 354 | 20230818 | 145900 | 21523678550 | 21650 | 21600 | 21700 | 21600 | 1872 |
| 355 | 20230818 | 145800 | 21483156150 | 21550 | 21500 | 21600 | 21500 | 2007 |
| 356 | 20230818 | 145700 | 21439919400 | 21500 | 21550 | 21550 | 21500 | 914 |
| 357 | 20230818 | 145600 | 21420243500 | 21550 | 21400 | 21550 | 21350 | 3659 |
| 358 | 20230818 | 145500 | 21341875500 | 21400 | 21450 | 21500 | 21300 | 9797 |
| 359 | 20230818 | 145400 | 21132529550 | 21500 | 21700 | 21700 | 21450 | 8178 |
| 360 | 20230818 | 145300 | 20956339100 | 21650 | 21750 | 21750 | 21650 | 644 |
| 361 | 20230818 | 145200 | 20942359250 | 21750 | 21600 | 21750 | 21600 | 715 |
| 362 | 20230818 | 145100 | 20926860300 | 21600 | 21700 | 21800 | 21600 | 1948 |
| 363 | 20230818 | 145000 | 20884620900 | 21700 | 21750 | 21750 | 21650 | 747 |
| 364 | 20230818 | 144900 | 20868411150 | 21750 | 21700 | 21800 | 21600 | 2360 |
| 365 | 20230818 | 144800 | 20817240050 | 21650 | 21650 | 21700 | 21650 | 893 |
| 366 | 20230818 | 144700 | 20797870850 | 21650 | 21600 | 21650 | 21550 | 913 |
| 367 | 20230818 | 144600 | 20778147500 | 21550 | 21650 | 21650 | 21550 | 1036 |
| 368 | 20230818 | 144500 | 20755775850 | 21600 | 21600 | 21600 | 21550 | 1276 |
| 369 | 20230818 | 144400 | 20728258250 | 21600 | 21600 | 21600 | 21550 | 767 |
| 370 | 20230818 | 144300 | 20711713150 | 21600 | 21550 | 21600 | 21550 | 218 |
| 371 | 20230818 | 144200 | 20707008450 | 21550 | 21700 | 21700 | 21500 | 3153 |
| 372 | 20230818 | 144100 | 20639093300 | 21700 | 21700 | 21750 | 21600 | 1882 |
| 373 | 20230818 | 144000 | 20598350350 | 21700 | 21750 | 21750 | 21650 | 1073 |
| 374 | 20230818 | 143900 | 20575070150 | 21650 | 21700 | 21750 | 21650 | 1621 |
| 375 | 20230818 | 143800 | 20539916600 | 21700 | 21550 | 21700 | 21500 | 1598 |
| 376 | 20230818 | 143700 | 20505389150 | 21550 | 21600 | 21650 | 21450 | 23474 |
| 377 | 20230818 | 143600 | 20000373150 | 21650 | 21700 | 21750 | 21600 | 6264 |
| 378 | 20230818 | 143500 | 19864882450 | 21700 | 21750 | 21800 | 21700 | 1030 |
| 379 | 20230818 | 143400 | 19842487800 | 21750 | 21850 | 21900 | 21750 | 3537 |
| 380 | 20230818 | 143300 | 19765482400 | 21850 | 21900 | 21900 | 21800 | 2104 |
| 381 | 20230818 | 143200 | 19719545250 | 21900 | 21950 | 22000 | 21850 | 872 |
| 382 | 20230818 | 143100 | 19700441500 | 21950 | 21950 | 21950 | 21900 | 504 |
| 383 | 20230818 | 143000 | 19689385750 | 22000 | 22000 | 22100 | 21950 | 576 |
| 384 | 20230818 | 142900 | 19676694550 | 22050 | 21950 | 22100 | 21900 | 776 |
| 385 | 20230818 | 142800 | 19659619500 | 22100 | 21950 | 22100 | 21900 | 891 |
| 386 | 20230818 | 142700 | 19640026750 | 21950 | 21950 | 22000 | 21900 | 430 |
| 387 | 20230818 | 142600 | 19630597450 | 21850 | 21950 | 21950 | 21850 | 1030 |
| 388 | 20230818 | 142500 | 19608038100 | 21900 | 21850 | 21950 | 21850 | 905 |
| 389 | 20230818 | 142400 | 19588191850 | 21900 | 21900 | 21900 | 21850 | 759 |
| 390 | 20230818 | 142300 | 19571582750 | 21900 | 21850 | 21950 | 21850 | 1204 |
| 391 | 20230818 | 142200 | 19545220050 | 21850 | 21850 | 21900 | 21800 | 408 |
| 392 | 20230818 | 142100 | 19536302200 | 21800 | 21800 | 21900 | 21800 | 1579 |
| 393 | 20230818 | 142000 | 19501830800 | 21800 | 21850 | 21850 | 21750 | 5741 |
| 394 | 20230818 | 141900 | 19376696650 | 21800 | 21850 | 21900 | 21800 | 2379 |
| 395 | 20230818 | 141800 | 19324767500 | 21850 | 21850 | 21950 | 21800 | 2006 |
| 396 | 20230818 | 141700 | 19280995450 | 21850 | 22100 | 22100 | 21850 | 12238 |
| 397 | 20230818 | 141600 | 19012193950 | 22150 | 22100 | 22200 | 22100 | 1275 |
| 398 | 20230818 | 141500 | 18983922050 | 22050 | 22150 | 22200 | 22050 | 1639 |
| 399 | 20230818 | 141400 | 18947736000 | 22100 | 22150 | 22200 | 22100 | 306 |
| 400 | 20230818 | 141300 | 18940951100 | 22150 | 22200 | 22200 | 22150 | 260 |
| 401 | 20230818 | 141200 | 18935190000 | 22150 | 22100 | 22200 | 22100 | 613 |
| 402 | 20230818 | 141100 | 18921597300 | 22200 | 22200 | 22200 | 22000 | 1673 |
| 403 | 20230818 | 141000 | 18884633850 | 22200 | 22150 | 22200 | 22100 | 1198 |
| 404 | 20230818 | 140900 | 18858078150 | 22150 | 22150 | 22200 | 22150 | 352 |
| 405 | 20230818 | 140800 | 18850266400 | 22150 | 22200 | 22200 | 22150 | 425 |
| 406 | 20230818 | 140700 | 18840843100 | 22150 | 22150 | 22200 | 22150 | 217 |
| 407 | 20230818 | 140600 | 18836026850 | 22150 | 22150 | 22200 | 22150 | 229 |
| 408 | 20230818 | 140500 | 18830946750 | 22150 | 22100 | 22200 | 22050 | 205 |
| 409 | 20230818 | 140400 | 18826415250 | 22050 | 22100 | 22100 | 22000 | 1549 |
| 410 | 20230818 | 140300 | 18792278600 | 22100 | 22150 | 22200 | 22100 | 362 |
| 411 | 20230818 | 140200 | 18784266900 | 22200 | 22100 | 22200 | 22100 | 498 |
| 412 | 20230818 | 140100 | 18773217300 | 22100 | 22100 | 22200 | 22100 | 144 |
| 413 | 20230818 | 140000 | 18770028700 | 22100 | 22100 | 22150 | 22000 | 2063 |
| 414 | 20230818 | 135900 | 18724583250 | 22150 | 22100 | 22150 | 22100 | 106 |
| 415 | 20230818 | 135800 | 18722236650 | 22150 | 22100 | 22150 | 22050 | 329 |
| 416 | 20230818 | 135700 | 18714955150 | 22100 | 22050 | 22100 | 21950 | 634 |
| 417 | 20230818 | 135600 | 18701006200 | 22050 | 22000 | 22050 | 22000 | 1087 |
| 418 | 20230818 | 135500 | 18677088400 | 22000 | 21950 | 22000 | 21850 | 2206 |
| 419 | 20230818 | 135400 | 18628718250 | 21950 | 22050 | 22050 | 21900 | 1698 |
| 420 | 20230818 | 135300 | 18591408650 | 22050 | 22000 | 22050 | 22000 | 439 |
| 421 | 20230818 | 135200 | 18581748450 | 22000 | 22050 | 22100 | 22000 | 1359 |
| 422 | 20230818 | 135100 | 18551796250 | 22000 | 22200 | 22200 | 22000 | 5267 |
| 423 | 20230818 | 135000 | 18435762200 | 22200 | 22100 | 22200 | 22100 | 672 |
| 424 | 20230818 | 134900 | 18420885400 | 22100 | 22100 | 22200 | 22100 | 2018 |
| 425 | 20230818 | 134800 | 18376268550 | 22150 | 22150 | 22150 | 22100 | 3008 |
| 426 | 20230818 | 134700 | 18309717750 | 22150 | 22250 | 22250 | 22150 | 1766 |
| 427 | 20230818 | 134600 | 18270502050 | 22250 | 22300 | 22300 | 22200 | 435 |
| 428 | 20230818 | 134500 | 18260805750 | 22300 | 22300 | 22300 | 22250 | 448 |
| 429 | 20230818 | 134400 | 18250821200 | 22250 | 22250 | 22250 | 22200 | 642 |
| 430 | 20230818 | 134300 | 18236554150 | 22250 | 22250 | 22250 | 22200 | 88 |
| 431 | 20230818 | 134200 | 18234598500 | 22250 | 22300 | 22300 | 22200 | 503 |
| 432 | 20230818 | 134100 | 18223404600 | 22200 | 22150 | 22300 | 22150 | 698 |
| 433 | 20230818 | 134000 | 18207897550 | 22150 | 22250 | 22250 | 22150 | 2040 |
| 434 | 20230818 | 133900 | 18162594200 | 22250 | 22300 | 22300 | 22200 | 238 |
| 435 | 20230818 | 133800 | 18157299750 | 22350 | 22250 | 22350 | 22200 | 227 |
| 436 | 20230818 | 133700 | 18152243100 | 22250 | 22250 | 22250 | 22250 | 138 |
| 437 | 20230818 | 133600 | 18149172600 | 22200 | 22250 | 22350 | 22200 | 494 |
| 438 | 20230818 | 133500 | 18138157000 | 22250 | 22300 | 22300 | 22250 | 1312 |
| 439 | 20230818 | 133400 | 18108960000 | 22300 | 22350 | 22350 | 22300 | 157 |
| 440 | 20230818 | 133300 | 18105458350 | 22350 | 22350 | 22400 | 22300 | 260 |
| 441 | 20230818 | 133200 | 18099642150 | 22400 | 22350 | 22450 | 22200 | 2657 |
| 442 | 20230818 | 133100 | 18040446400 | 22500 | 22400 | 22500 | 22350 | 768 |
| 443 | 20230818 | 133000 | 18023219350 | 22400 | 22500 | 22500 | 22400 | 2012 |
| 444 | 20230818 | 132900 | 17978066200 | 22500 | 22350 | 22500 | 22300 | 1566 |
| 445 | 20230818 | 132800 | 17942978700 | 22350 | 22300 | 22350 | 22300 | 1863 |
| 446 | 20230818 | 132700 | 17901401300 | 22350 | 22400 | 22400 | 22300 | 2196 |
| 447 | 20230818 | 132600 | 17852316450 | 22450 | 22450 | 22450 | 22400 | 1715 |
| 448 | 20230818 | 132500 | 17813841350 | 22500 | 22450 | 22500 | 22450 | 147 |
| 449 | 20230818 | 132400 | 17810535650 | 22450 | 22450 | 22500 | 22450 | 171 |
| 450 | 20230818 | 132300 | 17806694500 | 22500 | 22450 | 22500 | 22400 | 665 |
| 451 | 20230818 | 132200 | 17791760050 | 22500 | 22450 | 22500 | 22400 | 1618 |
| 452 | 20230818 | 132100 | 17755449600 | 22500 | 22450 | 22550 | 22450 | 706 |
| 453 | 20230818 | 132000 | 17739559100 | 22450 | 22450 | 22500 | 22450 | 837 |
| 454 | 20230818 | 131900 | 17720764500 | 22450 | 22450 | 22450 | 22400 | 1146 |
| 455 | 20230818 | 131800 | 17695041550 | 22450 | 22600 | 22650 | 22450 | 2211 |
| 456 | 20230818 | 131700 | 17645244550 | 22600 | 22600 | 22650 | 22550 | 1832 |
| 457 | 20230818 | 131600 | 17603850950 | 22550 | 22550 | 22600 | 22450 | 1152 |
| 458 | 20230818 | 131500 | 17577876000 | 22550 | 22400 | 22550 | 22350 | 572 |
| 459 | 20230818 | 131400 | 17565014350 | 22400 | 22500 | 22600 | 22350 | 2167 |
| 460 | 20230818 | 131300 | 17516231800 | 22500 | 22500 | 22500 | 22450 | 2311 |
| 461 | 20230818 | 131200 | 17464259150 | 22450 | 22450 | 22450 | 22450 | 517 |
| 462 | 20230818 | 131100 | 17452652500 | 22450 | 22450 | 22500 | 22400 | 1159 |
| 463 | 20230818 | 131000 | 17426646550 | 22450 | 22400 | 22450 | 22350 | 1077 |
| 464 | 20230818 | 130900 | 17402493550 | 22400 | 22450 | 22500 | 22350 | 273 |
| 465 | 20230818 | 130800 | 17396368350 | 22450 | 22450 | 22500 | 22400 | 922 |
| 466 | 20230818 | 130700 | 17375672750 | 22450 | 22450 | 22500 | 22400 | 1003 |
| 467 | 20230818 | 130600 | 17353160850 | 22450 | 22400 | 22500 | 22400 | 1356 |
| 468 | 20230818 | 130500 | 17322729850 | 22300 | 22450 | 22450 | 22300 | 402 |
| 469 | 20230818 | 130400 | 17313728250 | 22450 | 22400 | 22450 | 22300 | 2347 |
| 470 | 20230818 | 130300 | 17261055500 | 22400 | 22300 | 22400 | 22300 | 609 |
| 471 | 20230818 | 130200 | 17247441150 | 22300 | 22400 | 22500 | 22300 | 1071 |
| 472 | 20230818 | 130100 | 17223449900 | 22400 | 22400 | 22450 | 22350 | 808 |
| 473 | 20230818 | 130000 | 17205358000 | 22400 | 22450 | 22450 | 22400 | 309 |
| 474 | 20230818 | 125900 | 17198423750 | 22450 | 22400 | 22500 | 22400 | 3734 |
| 475 | 20230818 | 125800 | 17114651000 | 22400 | 22350 | 22400 | 22300 | 501 |
| 476 | 20230818 | 125700 | 17103449150 | 22250 | 22300 | 22400 | 22250 | 1512 |
| 477 | 20230818 | 125600 | 17069711450 | 22300 | 22350 | 22350 | 22250 | 304 |
| 478 | 20230818 | 125500 | 17062925750 | 22350 | 22250 | 22350 | 22250 | 2746 |
| 479 | 20230818 | 125400 | 17001710850 | 22250 | 22150 | 22250 | 22150 | 337 |
| 480 | 20230818 | 125300 | 16994228650 | 22150 | 22250 | 22250 | 22150 | 1284 |
| 481 | 20230818 | 125200 | 16965784450 | 22150 | 22200 | 22250 | 22100 | 1620 |
| 482 | 20230818 | 125100 | 16929805850 | 22200 | 22200 | 22200 | 22100 | 252 |
| 483 | 20230818 | 125000 | 16924230150 | 22200 | 22200 | 22200 | 22100 | 454 |
| 484 | 20230818 | 124900 | 16914181500 | 22200 | 22150 | 22200 | 22100 | 1170 |
| 485 | 20230818 | 124800 | 16888278650 | 22150 | 22200 | 22250 | 22150 | 250 |
| 486 | 20230818 | 124700 | 16882733000 | 22250 | 22250 | 22250 | 22250 | 293 |
| 487 | 20230818 | 124600 | 16876213750 | 22200 | 22200 | 22200 | 22200 | 199 |
| 488 | 20230818 | 124500 | 16871795950 | 22250 | 22200 | 22250 | 22150 | 462 |
| 489 | 20230818 | 124400 | 16861535350 | 22200 | 22150 | 22200 | 22100 | 1241 |
| 490 | 20230818 | 124300 | 16834054500 | 22150 | 22150 | 22250 | 22150 | 229 |
| 491 | 20230818 | 124200 | 16828967350 | 22150 | 22250 | 22250 | 22100 | 915 |
| 492 | 20230818 | 124100 | 16808705150 | 22100 | 22200 | 22200 | 22100 | 1378 |
| 493 | 20230818 | 124000 | 16778199000 | 22200 | 22200 | 22200 | 22150 | 1485 |
| 494 | 20230818 | 123900 | 16745247000 | 22250 | 22200 | 22250 | 22200 | 369 |
| 495 | 20230818 | 123800 | 16737044650 | 22200 | 22250 | 22300 | 22200 | 2294 |
| 496 | 20230818 | 123700 | 16686089900 | 22200 | 22300 | 22300 | 22200 | 1006 |
| 497 | 20230818 | 123600 | 16663692600 | 22250 | 22350 | 22350 | 22250 | 804 |
| 498 | 20230818 | 123500 | 16645792750 | 22350 | 22400 | 22400 | 22350 | 638 |
| 499 | 20230818 | 123400 | 16631514900 | 22350 | 22400 | 22400 | 22350 | 668 |
| 500 | 20230818 | 123300 | 16616566500 | 22400 | 22350 | 22400 | 22350 | 285 |
| 501 | 20230818 | 123200 | 16610184700 | 22350 | 22250 | 22400 | 22250 | 1226 |
| 502 | 20230818 | 123100 | 16582758300 | 22300 | 22250 | 22300 | 22250 | 99 |
| 503 | 20230818 | 123000 | 16580550700 | 22200 | 22300 | 22300 | 22200 | 1629 |
| 504 | 20230818 | 122900 | 16544265500 | 22300 | 22200 | 22300 | 22200 | 987 |
| 505 | 20230818 | 122800 | 16522297000 | 22150 | 22150 | 22150 | 22150 | 259 |
| 506 | 20230818 | 122700 | 16516560150 | 22150 | 22050 | 22150 | 22000 | 5301 |
| 507 | 20230818 | 122600 | 16399867050 | 22100 | 22100 | 22150 | 22050 | 1776 |
| 508 | 20230818 | 122500 | 16360648800 | 22100 | 22150 | 22150 | 22100 | 1083 |
| 509 | 20230818 | 122400 | 16336694900 | 22150 | 22150 | 22150 | 22150 | 17 |
| 510 | 20230818 | 122300 | 16336318350 | 22200 | 22250 | 22250 | 22150 | 442 |
| 511 | 20230818 | 122200 | 16326507200 | 22200 | 22150 | 22200 | 22150 | 293 |
| 512 | 20230818 | 122100 | 16320016750 | 22150 | 22250 | 22250 | 22150 | 224 |
| 513 | 20230818 | 122000 | 16315042200 | 22250 | 22250 | 22300 | 22200 | 801 |
| 514 | 20230818 | 121900 | 16297245850 | 22250 | 22250 | 22250 | 22250 | 318 |
| 515 | 20230818 | 121800 | 16290170350 | 22250 | 22300 | 22300 | 22250 | 456 |
| 516 | 20230818 | 121700 | 16280002350 | 22300 | 22300 | 22300 | 22300 | 836 |
| 517 | 20230818 | 121600 | 16261359550 | 22300 | 22400 | 22400 | 22300 | 317 |
| 518 | 20230818 | 121500 | 16254275850 | 22300 | 22350 | 22400 | 22300 | 412 |
| 519 | 20230818 | 121400 | 16245087650 | 22300 | 22400 | 22450 | 22300 | 4086 |
| 520 | 20230818 | 121300 | 16153723650 | 22450 | 22500 | 22500 | 22400 | 3834 |
| 521 | 20230818 | 121200 | 16067730600 | 22400 | 22450 | 22500 | 22400 | 4192 |
| 522 | 20230818 | 121100 | 15973545900 | 22400 | 22450 | 22450 | 22350 | 1758 |
| 523 | 20230818 | 121000 | 15934172500 | 22450 | 22400 | 22450 | 22400 | 1532 |
| 524 | 20230818 | 120900 | 15899812800 | 22400 | 22400 | 22450 | 22350 | 2008 |
| 525 | 20230818 | 120800 | 15854778650 | 22400 | 22300 | 22400 | 22300 | 2995 |
| 526 | 20230818 | 120700 | 15787833800 | 22250 | 22250 | 22300 | 22200 | 2446 |
| 527 | 20230818 | 120600 | 15733335700 | 22200 | 22200 | 22200 | 22200 | 43 |
| 528 | 20230818 | 120500 | 15732381100 | 22250 | 22250 | 22250 | 22250 | 947 |
| 529 | 20230818 | 120400 | 15711310350 | 22200 | 22200 | 22250 | 22200 | 696 |
| 530 | 20230818 | 120300 | 15695854150 | 22200 | 22200 | 22300 | 22200 | 1135 |
| 531 | 20230818 | 120200 | 15670577600 | 22200 | 22300 | 22300 | 22200 | 835 |
| 532 | 20230818 | 120100 | 15651973950 | 22300 | 22250 | 22300 | 22250 | 530 |
| 533 | 20230818 | 120000 | 15640159950 | 22250 | 22300 | 22350 | 22250 | 706 |
| 534 | 20230818 | 115900 | 15624417650 | 22300 | 22150 | 22300 | 22150 | 1103 |
| 535 | 20230818 | 115800 | 15599882500 | 22200 | 22100 | 22200 | 22050 | 694 |
| 536 | 20230818 | 115700 | 15584522150 | 22050 | 22050 | 22150 | 22050 | 328 |
| 537 | 20230818 | 115600 | 15577273600 | 22050 | 22150 | 22150 | 22050 | 213 |
| 538 | 20230818 | 115500 | 15572565850 | 22150 | 22150 | 22150 | 22100 | 208 |
| 539 | 20230818 | 115400 | 15567959150 | 22050 | 22150 | 22150 | 22050 | 2252 |
| 540 | 20230818 | 115300 | 15518084150 | 22150 | 22000 | 22150 | 22000 | 739 |
| 541 | 20230818 | 115200 | 15501778300 | 22000 | 21950 | 22050 | 21950 | 390 |
| 542 | 20230818 | 115100 | 15493205300 | 21950 | 22000 | 22050 | 21950 | 242 |
| 543 | 20230818 | 115000 | 15487880900 | 21950 | 21950 | 22000 | 21950 | 110 |
| 544 | 20230818 | 114900 | 15485461950 | 21950 | 21950 | 22000 | 21950 | 54 |
| 545 | 20230818 | 114800 | 15484275200 | 21950 | 21850 | 22000 | 21800 | 852 |
| 546 | 20230818 | 114700 | 15465592700 | 21850 | 21900 | 21950 | 21700 | 3874 |
| 547 | 20230818 | 114600 | 15381112250 | 21850 | 22000 | 22050 | 21850 | 2520 |
| 548 | 20230818 | 114500 | 15325898350 | 22100 | 22100 | 22100 | 22000 | 179 |
| 549 | 20230818 | 114400 | 15321944550 | 22100 | 21950 | 22100 | 21950 | 861 |
| 550 | 20230818 | 114300 | 15303022850 | 22000 | 22000 | 22100 | 22000 | 1441 |
| 551 | 20230818 | 114200 | 15271295650 | 22000 | 22050 | 22150 | 22000 | 1224 |
| 552 | 20230818 | 114100 | 15244307100 | 22050 | 22150 | 22150 | 22050 | 956 |
| 553 | 20230818 | 114000 | 15223170250 | 22150 | 22250 | 22250 | 22050 | 1148 |
| 554 | 20230818 | 113900 | 15197769800 | 22100 | 22200 | 22250 | 22100 | 679 |
| 555 | 20230818 | 113800 | 15182727200 | 22200 | 22150 | 22200 | 22150 | 1897 |
| 556 | 20230818 | 113700 | 15140693650 | 22250 | 22250 | 22300 | 22150 | 1204 |
| 557 | 20230818 | 113600 | 15113906900 | 22250 | 22350 | 22400 | 22250 | 3109 |
| 558 | 20230818 | 113500 | 15044492750 | 22350 | 22300 | 22350 | 22300 | 2878 |
| 559 | 20230818 | 113400 | 14980227000 | 22250 | 22100 | 22250 | 22100 | 3650 |
| 560 | 20230818 | 113300 | 14899157600 | 22050 | 22150 | 22200 | 22050 | 1333 |
| 561 | 20230818 | 113200 | 14869642650 | 22150 | 22150 | 22200 | 22100 | 2297 |
| 562 | 20230818 | 113100 | 14818684550 | 22150 | 22150 | 22200 | 22000 | 3344 |
| 563 | 20230818 | 113000 | 14744694350 | 22100 | 22000 | 22200 | 22000 | 5346 |
| 564 | 20230818 | 112900 | 14626562350 | 21950 | 21950 | 21950 | 21900 | 510 |
| 565 | 20230818 | 112800 | 14615368300 | 21900 | 21800 | 21900 | 21800 | 201 |
| 566 | 20230818 | 112700 | 14610979350 | 21800 | 21850 | 21850 | 21800 | 1090 |
| 567 | 20230818 | 112600 | 14587168850 | 21850 | 21900 | 21900 | 21750 | 605 |
| 568 | 20230818 | 112500 | 14573980000 | 21850 | 21850 | 21900 | 21800 | 853 |
| 569 | 20230818 | 112400 | 14555344700 | 21850 | 21850 | 21850 | 21650 | 571 |
| 570 | 20230818 | 112300 | 14542900450 | 21800 | 21900 | 21950 | 21550 | 7923 |
| 571 | 20230818 | 112200 | 14370601400 | 21950 | 21900 | 21950 | 21900 | 1018 |
| 572 | 20230818 | 112100 | 14348298350 | 21900 | 21950 | 22000 | 21900 | 1367 |
| 573 | 20230818 | 112000 | 14318302550 | 21950 | 22000 | 22000 | 21950 | 958 |
| 574 | 20230818 | 111900 | 14297226650 | 22000 | 22000 | 22050 | 21950 | 517 |
| 575 | 20230818 | 111800 | 14285857150 | 22000 | 21950 | 22000 | 21950 | 135 |
| 576 | 20230818 | 111700 | 14282889950 | 21950 | 22000 | 22000 | 21950 | 1147 |
| 577 | 20230818 | 111600 | 14257656500 | 22000 | 22000 | 22050 | 21950 | 201 |
| 578 | 20230818 | 111500 | 14253231350 | 22000 | 22050 | 22050 | 21950 | 2163 |
| 579 | 20230818 | 111400 | 14205637450 | 22050 | 21950 | 22050 | 21950 | 2241 |
| 580 | 20230818 | 111300 | 14156331200 | 22000 | 21900 | 22000 | 21900 | 232 |
| 581 | 20230818 | 111200 | 14151238900 | 21900 | 21900 | 21950 | 21900 | 1242 |
| 582 | 20230818 | 111100 | 14124011700 | 21950 | 21900 | 21950 | 21850 | 763 |
| 583 | 20230818 | 111000 | 14107300150 | 21950 | 21900 | 21950 | 21900 | 1925 |
| 584 | 20230818 | 110900 | 14065062350 | 21950 | 21950 | 22000 | 21900 | 2792 |
| 585 | 20230818 | 110800 | 14003758350 | 21900 | 21850 | 21950 | 21800 | 1256 |
| 586 | 20230818 | 110700 | 13976309250 | 21800 | 21700 | 21850 | 21650 | 1734 |
| 587 | 20230818 | 110600 | 13938587050 | 21650 | 21600 | 21800 | 21600 | 250 |
| 588 | 20230818 | 110500 | 13933169950 | 21600 | 21800 | 21800 | 21550 | 3181 |
| 589 | 20230818 | 110400 | 13864302600 | 21750 | 21750 | 21800 | 21700 | 1517 |
| 590 | 20230818 | 110300 | 13831303850 | 21800 | 21750 | 21800 | 21750 | 339 |
| 591 | 20230818 | 110200 | 13823920350 | 21800 | 21700 | 21800 | 21650 | 1574 |
| 592 | 20230818 | 110100 | 13789777650 | 21750 | 21650 | 21750 | 21550 | 2506 |
| 593 | 20230818 | 110000 | 13735404900 | 21550 | 21650 | 21650 | 21500 | 5092 |
| 594 | 20230818 | 105900 | 13625561000 | 21650 | 21550 | 21700 | 21500 | 13135 |
| 595 | 20230818 | 105800 | 13341791850 | 21450 | 21450 | 21550 | 21400 | 5047 |
| 596 | 20230818 | 105700 | 13233362650 | 21450 | 21450 | 21500 | 21400 | 5041 |
| 597 | 20230818 | 105600 | 13125417400 | 21450 | 21500 | 21600 | 21400 | 12568 |
| 598 | 20230818 | 105500 | 12855325750 | 21550 | 21600 | 21650 | 21500 | 13759 |
| 599 | 20230818 | 105400 | 12558893000 | 21550 | 21650 | 21650 | 21550 | 8661 |
| 600 | 20230818 | 105300 | 12371860600 | 21600 | 21700 | 21700 | 21600 | 3434 |
| 601 | 20230818 | 105200 | 12297564800 | 21700 | 21650 | 21750 | 21650 | 3558 |
| 602 | 20230818 | 105100 | 12220453950 | 21650 | 21750 | 21800 | 21650 | 2494 |
| 603 | 20230818 | 105000 | 12166327450 | 21750 | 21800 | 21850 | 21750 | 987 |
| 604 | 20230818 | 104900 | 12144824300 | 21800 | 21800 | 21800 | 21750 | 1644 |
| 605 | 20230818 | 104800 | 12109025150 | 21750 | 21800 | 21800 | 21750 | 1563 |
| 606 | 20230818 | 104700 | 12074995900 | 21750 | 21800 | 21800 | 21750 | 516 |
| 607 | 20230818 | 104600 | 12063760400 | 21800 | 21700 | 21800 | 21700 | 2385 |
| 608 | 20230818 | 104500 | 12011925600 | 21750 | 21800 | 21800 | 21700 | 2479 |
| 609 | 20230818 | 104400 | 11958099150 | 21800 | 21800 | 21800 | 21700 | 2545 |
| 610 | 20230818 | 104300 | 11902792000 | 21800 | 21800 | 21800 | 21750 | 582 |
| 611 | 20230818 | 104200 | 11890115700 | 21750 | 21850 | 21850 | 21750 | 1641 |
| 612 | 20230818 | 104100 | 11854334100 | 21800 | 21900 | 21900 | 21800 | 701 |
| 613 | 20230818 | 104000 | 11839016250 | 21900 | 21850 | 21950 | 21750 | 1458 |
| 614 | 20230818 | 103900 | 11807195750 | 21800 | 21800 | 21850 | 21750 | 2145 |
| 615 | 20230818 | 103800 | 11760437100 | 21800 | 21800 | 21800 | 21700 | 2654 |
| 616 | 20230818 | 103700 | 11702726650 | 21750 | 21800 | 21800 | 21700 | 4059 |
| 617 | 20230818 | 103600 | 11614463600 | 21800 | 21800 | 21800 | 21750 | 812 |
| 618 | 20230818 | 103500 | 11596797150 | 21750 | 21750 | 21800 | 21700 | 1722 |
| 619 | 20230818 | 103400 | 11559356050 | 21750 | 21750 | 21800 | 21700 | 2921 |
| 620 | 20230818 | 103300 | 11495863200 | 21750 | 21800 | 21800 | 21750 | 1693 |
| 621 | 20230818 | 103200 | 11459036700 | 21800 | 21700 | 21850 | 21650 | 1706 |
| 622 | 20230818 | 103100 | 11421985750 | 21700 | 21850 | 21850 | 21700 | 6727 |
| 623 | 20230818 | 103000 | 11275577850 | 21800 | 21950 | 21950 | 21800 | 6281 |
| 624 | 20230818 | 102900 | 11138306450 | 21950 | 22050 | 22050 | 21900 | 1659 |
| 625 | 20230818 | 102800 | 11101891250 | 22050 | 22100 | 22100 | 21950 | 4859 |
| 626 | 20230818 | 102700 | 10994986950 | 22000 | 22050 | 22150 | 22000 | 3689 |
| 627 | 20230818 | 102600 | 10913591650 | 22050 | 21950 | 22100 | 21950 | 2966 |
| 628 | 20230818 | 102500 | 10848327200 | 21950 | 22000 | 22050 | 21950 | 1446 |
| 629 | 20230818 | 102400 | 10816522650 | 22000 | 22100 | 22100 | 22000 | 5178 |
| 630 | 20230818 | 102300 | 10702372950 | 22100 | 22150 | 22150 | 22050 | 2864 |
| 631 | 20230818 | 102200 | 10639078650 | 22200 | 21950 | 22200 | 21950 | 4948 |
| 632 | 20230818 | 102100 | 10530141150 | 21950 | 21800 | 22000 | 21800 | 2946 |
| 633 | 20230818 | 102000 | 10465706150 | 21800 | 21800 | 21850 | 21700 | 4345 |
| 634 | 20230818 | 101900 | 10371011350 | 21700 | 21800 | 21850 | 21600 | 24407 |
| 635 | 20230818 | 101800 | 9841944550 | 21750 | 21900 | 21950 | 21750 | 5624 |
| 636 | 20230818 | 101700 | 9719157500 | 21900 | 21900 | 22000 | 21800 | 6209 |
| 637 | 20230818 | 101600 | 9583512750 | 21800 | 22100 | 22150 | 21800 | 15501 |
| 638 | 20230818 | 101500 | 9243265750 | 22100 | 22100 | 22150 | 22050 | 1297 |
| 639 | 20230818 | 101400 | 9214590200 | 22050 | 22250 | 22250 | 22050 | 6625 |
| 640 | 20230818 | 101300 | 9068016250 | 22250 | 22300 | 22350 | 22200 | 1746 |
| 641 | 20230818 | 101200 | 9029085300 | 22300 | 22300 | 22300 | 22250 | 1430 |
| 642 | 20230818 | 101100 | 8997220800 | 22250 | 22200 | 22250 | 22150 | 2493 |
| 643 | 20230818 | 101000 | 8941802900 | 22250 | 22150 | 22250 | 22150 | 986 |
| 644 | 20230818 | 100900 | 8919901200 | 22200 | 22400 | 22450 | 22050 | 14076 |
| 645 | 20230818 | 100800 | 8608006850 | 22350 | 22400 | 22550 | 22350 | 8167 |
| 646 | 20230818 | 100700 | 8424713750 | 22400 | 22250 | 22400 | 22250 | 5169 |
| 647 | 20230818 | 100600 | 8309268850 | 22300 | 22400 | 22400 | 22300 | 3180 |
| 648 | 20230818 | 100500 | 8238278600 | 22400 | 22250 | 22400 | 22200 | 3855 |
| 649 | 20230818 | 100400 | 8152300150 | 22250 | 22150 | 22300 | 22150 | 3283 |
| 650 | 20230818 | 100300 | 8079197900 | 22200 | 22150 | 22300 | 22100 | 1292 |
| 651 | 20230818 | 100200 | 8050554650 | 22150 | 22050 | 22150 | 22000 | 3086 |
| 652 | 20230818 | 100100 | 7982483500 | 22050 | 22100 | 22100 | 22000 | 4937 |
| 653 | 20230818 | 100000 | 7873742300 | 22050 | 22150 | 22150 | 22050 | 1703 |
| 654 | 20230818 | 095900 | 7836123150 | 22100 | 22000 | 22100 | 21950 | 2658 |
| 655 | 20230818 | 095800 | 7777434550 | 22000 | 22100 | 22100 | 21950 | 21961 |
| 656 | 20230818 | 095700 | 7294302150 | 22100 | 22100 | 22150 | 22050 | 4182 |
| 657 | 20230818 | 095600 | 7201918900 | 22150 | 22300 | 22300 | 22100 | 19014 |
| 658 | 20230818 | 095500 | 6779969600 | 22250 | 22300 | 22350 | 22250 | 3045 |
| 659 | 20230818 | 095400 | 6712146950 | 22300 | 22300 | 22350 | 22250 | 4071 |
| 660 | 20230818 | 095300 | 6621363700 | 22300 | 22400 | 22400 | 22300 | 3929 |
| 661 | 20230818 | 095200 | 6533497900 | 22450 | 22350 | 22450 | 22350 | 2773 |
| 662 | 20230818 | 095100 | 6471416050 | 22350 | 22350 | 22400 | 22350 | 1106 |
| 663 | 20230818 | 095000 | 6446684900 | 22350 | 22450 | 22500 | 22300 | 3516 |
| 664 | 20230818 | 094900 | 6368017300 | 22450 | 22400 | 22450 | 22300 | 4012 |
| 665 | 20230818 | 094800 | 6278344600 | 22400 | 22350 | 22450 | 22300 | 9547 |
| 666 | 20230818 | 094700 | 6064348500 | 22350 | 22500 | 22500 | 22300 | 15973 |
| 667 | 20230818 | 094600 | 5707342500 | 22450 | 22450 | 22550 | 22450 | 2576 |
| 668 | 20230818 | 094500 | 5649394250 | 22450 | 22450 | 22450 | 22400 | 11028 |
| 669 | 20230818 | 094400 | 5402288750 | 22450 | 22450 | 22550 | 22400 | 5451 |
| 670 | 20230818 | 094300 | 5279886550 | 22600 | 22500 | 22600 | 22450 | 2526 |
| 671 | 20230818 | 094200 | 5223103350 | 22550 | 22750 | 22750 | 22450 | 7830 |
| 672 | 20230818 | 094100 | 5046778100 | 22750 | 22850 | 22850 | 22650 | 2501 |
| 673 | 20230818 | 094000 | 4989842850 | 22850 | 22600 | 22850 | 22500 | 2637 |
| 674 | 20230818 | 093900 | 4929938300 | 22500 | 22450 | 22600 | 22450 | 2573 |
| 675 | 20230818 | 093800 | 4872078350 | 22450 | 22450 | 22500 | 22400 | 1875 |
| 676 | 20230818 | 093700 | 4829978650 | 22450 | 22450 | 22500 | 22400 | 2139 |
| 677 | 20230818 | 093600 | 4782018000 | 22500 | 22450 | 22500 | 22450 | 1494 |
| 678 | 20230818 | 093500 | 4748428400 | 22450 | 22450 | 22500 | 22400 | 997 |
| 679 | 20230818 | 093400 | 4726047200 | 22400 | 22450 | 22450 | 22300 | 6476 |
| 680 | 20230818 | 093300 | 4581248350 | 22450 | 22600 | 22600 | 22400 | 6650 |
| 681 | 20230818 | 093200 | 4431846800 | 22600 | 22450 | 22650 | 22450 | 3702 |
| 682 | 20230818 | 093100 | 4348381200 | 22450 | 22500 | 22550 | 22450 | 1446 |
| 683 | 20230818 | 093000 | 4315847900 | 22500 | 22600 | 22600 | 22500 | 7343 |
| 684 | 20230818 | 092900 | 4150426100 | 22600 | 22750 | 22800 | 22600 | 4367 |
| 685 | 20230818 | 092800 | 4051256350 | 22700 | 22700 | 22750 | 22650 | 1078 |
| 686 | 20230818 | 092700 | 4026801350 | 22650 | 22650 | 22800 | 22650 | 3293 |
| 687 | 20230818 | 092600 | 3952153700 | 22600 | 22650 | 22650 | 22550 | 2099 |
| 688 | 20230818 | 092500 | 3904722100 | 22600 | 22700 | 22700 | 22600 | 1386 |
| 689 | 20230818 | 092400 | 3873338850 | 22650 | 22700 | 22700 | 22650 | 636 |
| 690 | 20230818 | 092300 | 3858922100 | 22650 | 22650 | 22850 | 22650 | 2148 |
| 691 | 20230818 | 092200 | 3810160700 | 22650 | 22650 | 22700 | 22550 | 4730 |
| 692 | 20230818 | 092100 | 3703184450 | 22650 | 22600 | 22650 | 22550 | 3178 |
| 693 | 20230818 | 092000 | 3631357550 | 22550 | 22600 | 22650 | 22500 | 5531 |
| 694 | 20230818 | 091900 | 3506669700 | 22600 | 22900 | 22950 | 22550 | 13120 |
| 695 | 20230818 | 091800 | 3208996600 | 22900 | 22900 | 22900 | 22850 | 1798 |
| 696 | 20230818 | 091700 | 3167848600 | 22900 | 22900 | 22950 | 22800 | 1795 |
| 697 | 20230818 | 091600 | 3126799650 | 22850 | 22900 | 22900 | 22800 | 2114 |
| 698 | 20230818 | 091500 | 3078543300 | 22900 | 22900 | 22950 | 22850 | 1043 |
| 699 | 20230818 | 091400 | 3054648850 | 22900 | 23050 | 23050 | 22850 | 4925 |
| 700 | 20230818 | 091300 | 2941634650 | 23050 | 23150 | 23150 | 23050 | 2306 |
| 701 | 20230818 | 091200 | 2888341800 | 23150 | 23000 | 23200 | 22950 | 2908 |
| 702 | 20230818 | 091100 | 2821196850 | 23000 | 22900 | 23000 | 22900 | 3984 |
| 703 | 20230818 | 091000 | 2729732150 | 22950 | 22700 | 22950 | 22700 | 11418 |
| 704 | 20230818 | 090900 | 2469527150 | 22800 | 22700 | 22900 | 22700 | 5912 |
| 705 | 20230818 | 090800 | 2334909100 | 22800 | 22850 | 22850 | 22650 | 6445 |
| 706 | 20230818 | 090700 | 2188383550 | 22800 | 22950 | 22950 | 22800 | 4732 |
| 707 | 20230818 | 090600 | 2080060900 | 22900 | 23200 | 23200 | 22900 | 2489 |
| 708 | 20230818 | 090500 | 2022677850 | 23200 | 23100 | 23200 | 22850 | 8214 |
| 709 | 20230818 | 090400 | 1833460700 | 23100 | 22850 | 23100 | 22650 | 13363 |
| 710 | 20230818 | 090300 | 1527158850 | 22650 | 22300 | 22850 | 22200 | 10940 |
| 711 | 20230818 | 090200 | 1281644400 | 22300 | 22600 | 22900 | 22300 | 18669 |
| 712 | 20230818 | 090100 | 860503200 | 22600 | 22550 | 22900 | 22450 | 13049 |
| 713 | 20230818 | 090000 | 565674350 | 22600 | 23050 | 23100 | 22500 | 24674 |