38 KiB
38 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230818 | 204600 | 21237413000 | 26500 | 26500 | 26500 | 26500 | 11404 |
| 3 | 20230818 | 204500 | 21237413000 | 26500 | 26500 | 26500 | 26500 | 0 |
| 4 | 20230818 | 204400 | 21237413000 | 26500 | 26500 | 26500 | 26500 | 0 |
| 5 | 20230818 | 204300 | 21237413000 | 26500 | 26500 | 26500 | 26500 | 0 |
| 6 | 20230818 | 204200 | 21237413000 | 26500 | 26500 | 26500 | 26500 | 0 |
| 7 | 20230818 | 204100 | 21237413000 | 26500 | 26500 | 26500 | 26500 | 0 |
| 8 | 20230818 | 204000 | 21237413000 | 26500 | 26500 | 26500 | 26500 | 0 |
| 9 | 20230818 | 203900 | 21237413000 | 26500 | 26500 | 26500 | 26500 | 0 |
| 10 | 20230818 | 203800 | 21237413000 | 26500 | 26500 | 26500 | 26500 | 0 |
| 11 | 20230818 | 203700 | 21237413000 | 26500 | 26500 | 26500 | 26500 | 0 |
| 12 | 20230818 | 203600 | 21237413000 | 26500 | 26500 | 26500 | 26500 | 0 |
| 13 | 20230818 | 203500 | 21237413000 | 26500 | 26500 | 26500 | 26500 | 0 |
| 14 | 20230818 | 203400 | 21237413000 | 26500 | 26500 | 26500 | 26500 | 0 |
| 15 | 20230818 | 203300 | 21237413000 | 26500 | 26500 | 26500 | 26500 | 0 |
| 16 | 20230818 | 203200 | 21237413000 | 26500 | 26500 | 26500 | 26500 | 0 |
| 17 | 20230818 | 203100 | 21237413000 | 26500 | 26500 | 26500 | 26500 | 0 |
| 18 | 20230818 | 203000 | 21237413000 | 26500 | 26500 | 26500 | 26500 | 0 |
| 19 | 20230818 | 202900 | 21237413000 | 26500 | 26500 | 26500 | 26500 | 0 |
| 20 | 20230818 | 202800 | 21237413000 | 26500 | 26500 | 26500 | 26500 | 0 |
| 21 | 20230818 | 202700 | 21237413000 | 26500 | 26500 | 26500 | 26500 | 0 |
| 22 | 20230818 | 202600 | 21237413000 | 26500 | 26500 | 26500 | 26500 | 0 |
| 23 | 20230818 | 202500 | 21237413000 | 26500 | 26500 | 26500 | 26500 | 0 |
| 24 | 20230818 | 202400 | 21237413000 | 26500 | 26500 | 26500 | 26500 | 0 |
| 25 | 20230818 | 202300 | 21237413000 | 26500 | 26500 | 26500 | 26500 | 0 |
| 26 | 20230818 | 202200 | 21237413000 | 26500 | 26500 | 26500 | 26500 | 0 |
| 27 | 20230818 | 202100 | 21237413000 | 26500 | 26500 | 26500 | 26500 | 0 |
| 28 | 20230818 | 202000 | 21237413000 | 26500 | 26500 | 26500 | 26500 | 0 |
| 29 | 20230818 | 201900 | 21237413000 | 26500 | 26500 | 26500 | 26500 | 0 |
| 30 | 20230818 | 201800 | 21237413000 | 26500 | 26500 | 26500 | 26500 | 0 |
| 31 | 20230818 | 201700 | 21237413000 | 26500 | 26500 | 26500 | 26500 | 0 |
| 32 | 20230818 | 201600 | 21237413000 | 26500 | 26500 | 26500 | 26500 | 11404 |
| 33 | 20230818 | 201500 | 21237413000 | 26500 | 26500 | 26500 | 26500 | 0 |
| 34 | 20230818 | 201400 | 21237413000 | 26500 | 26500 | 26500 | 26500 | 0 |
| 35 | 20230818 | 201300 | 21237413000 | 26500 | 26500 | 26500 | 26500 | 0 |
| 36 | 20230818 | 201200 | 21237413000 | 26500 | 26500 | 26500 | 26500 | 0 |
| 37 | 20230818 | 201100 | 21237413000 | 26500 | 26500 | 26500 | 26500 | 0 |
| 38 | 20230818 | 201000 | 21237413000 | 26500 | 26500 | 26500 | 26500 | 0 |
| 39 | 20230818 | 200900 | 21237413000 | 26500 | 26500 | 26500 | 26500 | 0 |
| 40 | 20230818 | 200800 | 21237413000 | 26500 | 26500 | 26500 | 26500 | 0 |
| 41 | 20230818 | 200700 | 21237413000 | 26500 | 26500 | 26500 | 26500 | 0 |
| 42 | 20230818 | 200600 | 21237413000 | 26500 | 26500 | 26500 | 26500 | 0 |
| 43 | 20230818 | 200500 | 21237413000 | 26500 | 26500 | 26500 | 26500 | 0 |
| 44 | 20230818 | 200400 | 21237413000 | 26500 | 26500 | 26500 | 26500 | 0 |
| 45 | 20230818 | 200300 | 21237413000 | 26500 | 26500 | 26500 | 26500 | 0 |
| 46 | 20230818 | 200200 | 21237413000 | 26500 | 26500 | 26500 | 26500 | 0 |
| 47 | 20230818 | 200100 | 21237413000 | 26500 | 26500 | 26500 | 26500 | 0 |
| 48 | 20230818 | 200000 | 21237413000 | 26500 | 26500 | 26500 | 26500 | 0 |
| 49 | 20230818 | 195900 | 21237413000 | 26500 | 26500 | 26500 | 26500 | 0 |
| 50 | 20230818 | 195800 | 21237413000 | 26500 | 26500 | 26500 | 26500 | 0 |
| 51 | 20230818 | 195700 | 21237413000 | 26500 | 26500 | 26500 | 26500 | 0 |
| 52 | 20230818 | 195600 | 21237413000 | 26500 | 26500 | 26500 | 26500 | 0 |
| 53 | 20230818 | 195500 | 21237413000 | 26500 | 26500 | 26500 | 26500 | 0 |
| 54 | 20230818 | 195400 | 21237413000 | 26500 | 26500 | 26500 | 26500 | 0 |
| 55 | 20230818 | 195300 | 21237413000 | 26500 | 26500 | 26500 | 26500 | 0 |
| 56 | 20230818 | 195200 | 21237413000 | 26500 | 26500 | 26500 | 26500 | 0 |
| 57 | 20230818 | 195100 | 21237413000 | 26500 | 26500 | 26500 | 26500 | 0 |
| 58 | 20230818 | 195000 | 21237413000 | 26500 | 26500 | 26500 | 26500 | 0 |
| 59 | 20230818 | 194900 | 21237413000 | 26500 | 26500 | 26500 | 26500 | 0 |
| 60 | 20230818 | 194800 | 21237413000 | 26500 | 26500 | 26500 | 26500 | 0 |
| 61 | 20230818 | 194700 | 21237413000 | 26500 | 26500 | 26500 | 26500 | 0 |
| 62 | 20230818 | 194600 | 21237413000 | 26500 | 26500 | 26500 | 26500 | 11404 |
| 63 | 20230818 | 194500 | 21237413000 | 26500 | 26500 | 26500 | 26500 | 0 |
| 64 | 20230818 | 194400 | 21237413000 | 26500 | 26500 | 26500 | 26500 | 0 |
| 65 | 20230818 | 194300 | 21237413000 | 26500 | 26500 | 26500 | 26500 | 0 |
| 66 | 20230818 | 194200 | 21237413000 | 26500 | 26500 | 26500 | 26500 | 0 |
| 67 | 20230818 | 194100 | 21237413000 | 26500 | 26500 | 26500 | 26500 | 0 |
| 68 | 20230818 | 194000 | 21237413000 | 26500 | 26500 | 26500 | 26500 | 0 |
| 69 | 20230818 | 193900 | 21237413000 | 26500 | 26500 | 26500 | 26500 | 0 |
| 70 | 20230818 | 193800 | 21237413000 | 26500 | 26500 | 26500 | 26500 | 0 |
| 71 | 20230818 | 193700 | 21237413000 | 26500 | 26500 | 26500 | 26500 | 0 |
| 72 | 20230818 | 193600 | 21237413000 | 26500 | 26500 | 26500 | 26500 | 0 |
| 73 | 20230818 | 193500 | 21237413000 | 26500 | 26500 | 26500 | 26500 | 0 |
| 74 | 20230818 | 193400 | 21237413000 | 26500 | 26500 | 26500 | 26500 | 0 |
| 75 | 20230818 | 193300 | 21237413000 | 26500 | 26500 | 26500 | 26500 | 0 |
| 76 | 20230818 | 193200 | 21237413000 | 26500 | 26500 | 26500 | 26500 | 0 |
| 77 | 20230818 | 193100 | 21237413000 | 26500 | 26500 | 26500 | 26500 | 0 |
| 78 | 20230818 | 193000 | 21237413000 | 26500 | 26500 | 26500 | 26500 | 0 |
| 79 | 20230818 | 192900 | 21237413000 | 26500 | 26500 | 26500 | 26500 | 0 |
| 80 | 20230818 | 192800 | 21237413000 | 26500 | 26500 | 26500 | 26500 | 0 |
| 81 | 20230818 | 192700 | 21237413000 | 26500 | 26500 | 26500 | 26500 | 0 |
| 82 | 20230818 | 192600 | 21237413000 | 26500 | 26500 | 26500 | 26500 | 0 |
| 83 | 20230818 | 192500 | 21237413000 | 26500 | 26500 | 26500 | 26500 | 0 |
| 84 | 20230818 | 192400 | 21237413000 | 26500 | 26500 | 26500 | 26500 | 0 |
| 85 | 20230818 | 192300 | 21237413000 | 26500 | 26500 | 26500 | 26500 | 0 |
| 86 | 20230818 | 192200 | 21237413000 | 26500 | 26500 | 26500 | 26500 | 0 |
| 87 | 20230818 | 192100 | 21237413000 | 26500 | 26500 | 26500 | 26500 | 0 |
| 88 | 20230818 | 192000 | 21237413000 | 26500 | 26500 | 26500 | 26500 | 0 |
| 89 | 20230818 | 191900 | 21237413000 | 26500 | 26500 | 26500 | 26500 | 0 |
| 90 | 20230818 | 191800 | 21237413000 | 26500 | 26500 | 26500 | 26500 | 0 |
| 91 | 20230818 | 191700 | 21237413000 | 26500 | 26500 | 26500 | 26500 | 0 |
| 92 | 20230818 | 191600 | 21237413000 | 26500 | 26500 | 26500 | 26500 | 11404 |
| 93 | 20230818 | 191500 | 21237413000 | 26500 | 26500 | 26500 | 26500 | 0 |
| 94 | 20230818 | 191400 | 21237413000 | 26500 | 26500 | 26500 | 26500 | 0 |
| 95 | 20230818 | 191300 | 21237413000 | 26500 | 26500 | 26500 | 26500 | 0 |
| 96 | 20230818 | 191200 | 21237413000 | 26500 | 26500 | 26500 | 26500 | 0 |
| 97 | 20230818 | 191100 | 21237413000 | 26500 | 26500 | 26500 | 26500 | 0 |
| 98 | 20230818 | 191000 | 21237413000 | 26500 | 26500 | 26500 | 26500 | 0 |
| 99 | 20230818 | 190900 | 21237413000 | 26500 | 26500 | 26500 | 26500 | 0 |
| 100 | 20230818 | 190800 | 21237413000 | 26500 | 26500 | 26500 | 26500 | 0 |
| 101 | 20230818 | 190700 | 21237413000 | 26500 | 26500 | 26500 | 26500 | 0 |
| 102 | 20230818 | 190600 | 21237413000 | 26500 | 26500 | 26500 | 26500 | 0 |
| 103 | 20230818 | 190500 | 21237413000 | 26500 | 26500 | 26500 | 26500 | 0 |
| 104 | 20230818 | 190400 | 21237413000 | 26500 | 26500 | 26500 | 26500 | 0 |
| 105 | 20230818 | 190300 | 21237413000 | 26500 | 26500 | 26500 | 26500 | 0 |
| 106 | 20230818 | 190200 | 21237413000 | 26500 | 26500 | 26500 | 26500 | 0 |
| 107 | 20230818 | 190100 | 21237413000 | 26500 | 26500 | 26500 | 26500 | 0 |
| 108 | 20230818 | 190000 | 21237413000 | 26500 | 26500 | 26500 | 26500 | 0 |
| 109 | 20230818 | 185900 | 21237413000 | 26500 | 26500 | 26500 | 26500 | 0 |
| 110 | 20230818 | 185800 | 21237413000 | 26500 | 26500 | 26500 | 26500 | 0 |
| 111 | 20230818 | 185700 | 21237413000 | 26500 | 26500 | 26500 | 26500 | 0 |
| 112 | 20230818 | 185600 | 21237413000 | 26500 | 26500 | 26500 | 26500 | 0 |
| 113 | 20230818 | 185500 | 21237413000 | 26500 | 26500 | 26500 | 26500 | 0 |
| 114 | 20230818 | 185400 | 21237413000 | 26500 | 26500 | 26500 | 26500 | 0 |
| 115 | 20230818 | 185300 | 21237413000 | 26500 | 26500 | 26500 | 26500 | 0 |
| 116 | 20230818 | 185200 | 21237413000 | 26500 | 26500 | 26500 | 26500 | 0 |
| 117 | 20230818 | 185100 | 21237413000 | 26500 | 26500 | 26500 | 26500 | 0 |
| 118 | 20230818 | 185000 | 21237413000 | 26500 | 26500 | 26500 | 26500 | 0 |
| 119 | 20230818 | 184900 | 21237413000 | 26500 | 26500 | 26500 | 26500 | 0 |
| 120 | 20230818 | 184800 | 21237413000 | 26500 | 26500 | 26500 | 26500 | 0 |
| 121 | 20230818 | 184700 | 21237413000 | 26500 | 26500 | 26500 | 26500 | 0 |
| 122 | 20230818 | 184600 | 21237413000 | 26500 | 26500 | 26500 | 26500 | 11404 |
| 123 | 20230818 | 184500 | 21237413000 | 26500 | 26500 | 26500 | 26500 | 0 |
| 124 | 20230818 | 184400 | 21237413000 | 26500 | 26500 | 26500 | 26500 | 0 |
| 125 | 20230818 | 184300 | 21237413000 | 26500 | 26500 | 26500 | 26500 | 0 |
| 126 | 20230818 | 184200 | 21237413000 | 26500 | 26500 | 26500 | 26500 | 0 |
| 127 | 20230818 | 184100 | 21237413000 | 26500 | 26500 | 26500 | 26500 | 0 |
| 128 | 20230818 | 184000 | 21237413000 | 26500 | 26500 | 26500 | 26500 | 0 |
| 129 | 20230818 | 183900 | 21237413000 | 26500 | 26500 | 26500 | 26500 | 0 |
| 130 | 20230818 | 183800 | 21237413000 | 26500 | 26500 | 26500 | 26500 | 0 |
| 131 | 20230818 | 183700 | 21237413000 | 26500 | 26500 | 26500 | 26500 | 0 |
| 132 | 20230818 | 183600 | 21237413000 | 26500 | 26500 | 26500 | 26500 | 0 |
| 133 | 20230818 | 183500 | 21237413000 | 26500 | 26500 | 26500 | 26500 | 0 |
| 134 | 20230818 | 183400 | 21237413000 | 26500 | 26500 | 26500 | 26500 | 0 |
| 135 | 20230818 | 183300 | 21237413000 | 26500 | 26500 | 26500 | 26500 | 0 |
| 136 | 20230818 | 183200 | 21237413000 | 26500 | 26500 | 26500 | 26500 | 0 |
| 137 | 20230818 | 183100 | 21237413000 | 26500 | 26500 | 26500 | 26500 | 0 |
| 138 | 20230818 | 183000 | 21237413000 | 26500 | 26500 | 26500 | 26500 | 0 |
| 139 | 20230818 | 182900 | 21237413000 | 26500 | 26500 | 26500 | 26500 | 0 |
| 140 | 20230818 | 182800 | 21237413000 | 26500 | 26500 | 26500 | 26500 | 0 |
| 141 | 20230818 | 182700 | 21237413000 | 26500 | 26500 | 26500 | 26500 | 0 |
| 142 | 20230818 | 182600 | 21237413000 | 26500 | 26500 | 26500 | 26500 | 0 |
| 143 | 20230818 | 182500 | 21237413000 | 26500 | 26500 | 26500 | 26500 | 0 |
| 144 | 20230818 | 182400 | 21237413000 | 26500 | 26500 | 26500 | 26500 | 0 |
| 145 | 20230818 | 182300 | 21237413000 | 26500 | 26500 | 26500 | 26500 | 0 |
| 146 | 20230818 | 182200 | 21237413000 | 26500 | 26500 | 26500 | 26500 | 0 |
| 147 | 20230818 | 182100 | 21237413000 | 26500 | 26500 | 26500 | 26500 | 0 |
| 148 | 20230818 | 182000 | 21237413000 | 26500 | 26500 | 26500 | 26500 | 0 |
| 149 | 20230818 | 181900 | 21237413000 | 26500 | 26500 | 26500 | 26500 | 0 |
| 150 | 20230818 | 181800 | 21237413000 | 26500 | 26500 | 26500 | 26500 | 0 |
| 151 | 20230818 | 181700 | 21237413000 | 26500 | 26500 | 26500 | 26500 | 0 |
| 152 | 20230818 | 181600 | 21237413000 | 26500 | 26500 | 26500 | 26500 | 11404 |
| 153 | 20230818 | 181500 | 21237413000 | 26500 | 26500 | 26500 | 26500 | 0 |
| 154 | 20230818 | 181400 | 21237413000 | 26500 | 26500 | 26500 | 26500 | 0 |
| 155 | 20230818 | 181300 | 21237413000 | 26500 | 26500 | 26500 | 26500 | 0 |
| 156 | 20230818 | 181200 | 21237413000 | 26500 | 26500 | 26500 | 26500 | 0 |
| 157 | 20230818 | 181100 | 21237413000 | 26500 | 26500 | 26500 | 26500 | 0 |
| 158 | 20230818 | 181000 | 21237413000 | 26500 | 26500 | 26500 | 26500 | 0 |
| 159 | 20230818 | 180900 | 21237413000 | 26500 | 26500 | 26500 | 26500 | 0 |
| 160 | 20230818 | 180800 | 21237413000 | 26500 | 26500 | 26500 | 26500 | 0 |
| 161 | 20230818 | 180700 | 21237413000 | 26500 | 26500 | 26500 | 26500 | 0 |
| 162 | 20230818 | 180600 | 21237413000 | 26500 | 26500 | 26500 | 26500 | 0 |
| 163 | 20230818 | 180500 | 21237413000 | 26500 | 26500 | 26500 | 26500 | 0 |
| 164 | 20230818 | 180400 | 21237413000 | 26500 | 26500 | 26500 | 26500 | 0 |
| 165 | 20230818 | 180300 | 21237413000 | 26500 | 26500 | 26500 | 26500 | 0 |
| 166 | 20230818 | 180200 | 21237413000 | 26500 | 26500 | 26500 | 26500 | 0 |
| 167 | 20230818 | 180100 | 21237413000 | 26500 | 26500 | 26500 | 26500 | 0 |
| 168 | 20230818 | 180000 | 21237413000 | 26500 | 26500 | 26500 | 26500 | 0 |
| 169 | 20230818 | 175900 | 21237413000 | 26500 | 26500 | 26500 | 26500 | 0 |
| 170 | 20230818 | 175800 | 21237413000 | 26500 | 26500 | 26500 | 26500 | 0 |
| 171 | 20230818 | 175700 | 21237413000 | 26500 | 26500 | 26500 | 26500 | 0 |
| 172 | 20230818 | 175600 | 21237413000 | 26500 | 26500 | 26500 | 26500 | 0 |
| 173 | 20230818 | 175500 | 21237413000 | 26500 | 26500 | 26500 | 26500 | 0 |
| 174 | 20230818 | 175400 | 21237413000 | 26500 | 26500 | 26500 | 26500 | 0 |
| 175 | 20230818 | 175300 | 21237413000 | 26500 | 26500 | 26500 | 26500 | 0 |
| 176 | 20230818 | 175200 | 21237413000 | 26500 | 26500 | 26500 | 26500 | 0 |
| 177 | 20230818 | 175100 | 21237413000 | 26500 | 26500 | 26500 | 26500 | 0 |
| 178 | 20230818 | 175000 | 21237413000 | 26500 | 26500 | 26500 | 26500 | 0 |
| 179 | 20230818 | 174900 | 21237413000 | 26500 | 26500 | 26500 | 26500 | 0 |
| 180 | 20230818 | 174800 | 21237413000 | 26500 | 26500 | 26500 | 26500 | 0 |
| 181 | 20230818 | 174700 | 21237413000 | 26500 | 26500 | 26500 | 26500 | 0 |
| 182 | 20230818 | 174600 | 21237413000 | 26500 | 26500 | 26500 | 26500 | 11404 |
| 183 | 20230818 | 174500 | 21237413000 | 26500 | 26500 | 26500 | 26500 | 0 |
| 184 | 20230818 | 174400 | 21237413000 | 26500 | 26500 | 26500 | 26500 | 0 |
| 185 | 20230818 | 174300 | 21237413000 | 26500 | 26500 | 26500 | 26500 | 0 |
| 186 | 20230818 | 174200 | 21237413000 | 26500 | 26500 | 26500 | 26500 | 0 |
| 187 | 20230818 | 174100 | 21237413000 | 26500 | 26500 | 26500 | 26500 | 0 |
| 188 | 20230818 | 174000 | 21237413000 | 26500 | 26500 | 26500 | 26500 | 0 |
| 189 | 20230818 | 173900 | 21237413000 | 26500 | 26500 | 26500 | 26500 | 0 |
| 190 | 20230818 | 173800 | 21237413000 | 26500 | 26500 | 26500 | 26500 | 0 |
| 191 | 20230818 | 173700 | 21237413000 | 26500 | 26500 | 26500 | 26500 | 0 |
| 192 | 20230818 | 173600 | 21237413000 | 26500 | 26500 | 26500 | 26500 | 0 |
| 193 | 20230818 | 173500 | 21237413000 | 26500 | 26500 | 26500 | 26500 | 0 |
| 194 | 20230818 | 173400 | 21237413000 | 26500 | 26500 | 26500 | 26500 | 0 |
| 195 | 20230818 | 173300 | 21237413000 | 26500 | 26500 | 26500 | 26500 | 0 |
| 196 | 20230818 | 173200 | 21237413000 | 26500 | 26500 | 26500 | 26500 | 0 |
| 197 | 20230818 | 173100 | 21237413000 | 26500 | 26500 | 26500 | 26500 | 0 |
| 198 | 20230818 | 173000 | 21237413000 | 26500 | 26500 | 26500 | 26500 | 0 |
| 199 | 20230818 | 172900 | 21237413000 | 26500 | 26500 | 26500 | 26500 | 0 |
| 200 | 20230818 | 172800 | 21237413000 | 26500 | 26500 | 26500 | 26500 | 0 |
| 201 | 20230818 | 172700 | 21237413000 | 26500 | 26500 | 26500 | 26500 | 0 |
| 202 | 20230818 | 172600 | 21237413000 | 26500 | 26500 | 26500 | 26500 | 0 |
| 203 | 20230818 | 172500 | 21237413000 | 26500 | 26500 | 26500 | 26500 | 0 |
| 204 | 20230818 | 172400 | 21237413000 | 26500 | 26500 | 26500 | 26500 | 0 |
| 205 | 20230818 | 172300 | 21237413000 | 26500 | 26500 | 26500 | 26500 | 0 |
| 206 | 20230818 | 172200 | 21237413000 | 26500 | 26500 | 26500 | 26500 | 0 |
| 207 | 20230818 | 172100 | 21237413000 | 26500 | 26500 | 26500 | 26500 | 0 |
| 208 | 20230818 | 172000 | 21237413000 | 26500 | 26500 | 26500 | 26500 | 0 |
| 209 | 20230818 | 171900 | 21237413000 | 26500 | 26500 | 26500 | 26500 | 0 |
| 210 | 20230818 | 171800 | 21237413000 | 26500 | 26500 | 26500 | 26500 | 0 |
| 211 | 20230818 | 171700 | 21237413000 | 26500 | 26500 | 26500 | 26500 | 0 |
| 212 | 20230818 | 171600 | 21237413000 | 26500 | 26500 | 26500 | 26500 | 11404 |
| 213 | 20230818 | 171500 | 21237413000 | 26500 | 26500 | 26500 | 26500 | 0 |
| 214 | 20230818 | 171400 | 21237413000 | 26500 | 26500 | 26500 | 26500 | 0 |
| 215 | 20230818 | 171300 | 21237413000 | 26500 | 26500 | 26500 | 26500 | 0 |
| 216 | 20230818 | 171200 | 21237413000 | 26500 | 26500 | 26500 | 26500 | 0 |
| 217 | 20230818 | 171100 | 21237413000 | 26500 | 26500 | 26500 | 26500 | 0 |
| 218 | 20230818 | 171000 | 21237413000 | 26500 | 26500 | 26500 | 26500 | 0 |
| 219 | 20230818 | 170900 | 21237413000 | 26500 | 26500 | 26500 | 26500 | 0 |
| 220 | 20230818 | 170800 | 21237413000 | 26500 | 26500 | 26500 | 26500 | 0 |
| 221 | 20230818 | 170700 | 21237413000 | 26500 | 26500 | 26500 | 26500 | 0 |
| 222 | 20230818 | 170600 | 21237413000 | 26500 | 26500 | 26500 | 26500 | 0 |
| 223 | 20230818 | 170500 | 21237413000 | 26500 | 26500 | 26500 | 26500 | 0 |
| 224 | 20230818 | 170400 | 21237413000 | 26500 | 26500 | 26500 | 26500 | 0 |
| 225 | 20230818 | 170300 | 21237413000 | 26500 | 26500 | 26500 | 26500 | 0 |
| 226 | 20230818 | 170200 | 21237413000 | 26500 | 26500 | 26500 | 26500 | 0 |
| 227 | 20230818 | 170100 | 21237413000 | 26500 | 26500 | 26500 | 26500 | 0 |
| 228 | 20230818 | 170000 | 21237413000 | 26500 | 26500 | 26500 | 26500 | 0 |
| 229 | 20230818 | 165900 | 21237413000 | 26500 | 26500 | 26500 | 26500 | 0 |
| 230 | 20230818 | 165800 | 21237413000 | 26500 | 26500 | 26500 | 26500 | 0 |
| 231 | 20230818 | 165700 | 21237413000 | 26500 | 26500 | 26500 | 26500 | 0 |
| 232 | 20230818 | 165600 | 21237413000 | 26500 | 26500 | 26500 | 26500 | 0 |
| 233 | 20230818 | 165500 | 21237413000 | 26500 | 26500 | 26500 | 26500 | 0 |
| 234 | 20230818 | 165400 | 21237413000 | 26500 | 26500 | 26500 | 26500 | 0 |
| 235 | 20230818 | 165300 | 21237413000 | 26500 | 26500 | 26500 | 26500 | 0 |
| 236 | 20230818 | 165200 | 21237413000 | 26500 | 26500 | 26500 | 26500 | 0 |
| 237 | 20230818 | 165100 | 21237413000 | 26500 | 26500 | 26500 | 26500 | 0 |
| 238 | 20230818 | 165000 | 21237413000 | 26500 | 26500 | 26500 | 26500 | 0 |
| 239 | 20230818 | 164900 | 21237413000 | 26500 | 26500 | 26500 | 26500 | 0 |
| 240 | 20230818 | 164800 | 21237413000 | 26500 | 26500 | 26500 | 26500 | 0 |
| 241 | 20230818 | 164700 | 21237413000 | 26500 | 26500 | 26500 | 26500 | 0 |
| 242 | 20230818 | 164600 | 21237413000 | 26500 | 26500 | 26500 | 26500 | 11404 |
| 243 | 20230818 | 164500 | 21237413000 | 26500 | 26500 | 26500 | 26500 | 0 |
| 244 | 20230818 | 164400 | 21237413000 | 26500 | 26500 | 26500 | 26500 | 0 |
| 245 | 20230818 | 164300 | 21237413000 | 26500 | 26500 | 26500 | 26500 | 0 |
| 246 | 20230818 | 164200 | 21237413000 | 26500 | 26500 | 26500 | 26500 | 0 |
| 247 | 20230818 | 164100 | 21237413000 | 26500 | 26500 | 26500 | 26500 | 0 |
| 248 | 20230818 | 164000 | 21237413000 | 26500 | 26500 | 26500 | 26500 | 0 |
| 249 | 20230818 | 163900 | 21237413000 | 26500 | 26500 | 26500 | 26500 | 0 |
| 250 | 20230818 | 163800 | 21237413000 | 26500 | 26500 | 26500 | 26500 | 0 |
| 251 | 20230818 | 163700 | 21237413000 | 26500 | 26500 | 26500 | 26500 | 0 |
| 252 | 20230818 | 163600 | 21237413000 | 26500 | 26500 | 26500 | 26500 | 0 |
| 253 | 20230818 | 163500 | 21237413000 | 26500 | 26500 | 26500 | 26500 | 0 |
| 254 | 20230818 | 163400 | 21237413000 | 26500 | 26500 | 26500 | 26500 | 0 |
| 255 | 20230818 | 163300 | 21237413000 | 26500 | 26500 | 26500 | 26500 | 0 |
| 256 | 20230818 | 163200 | 21237413000 | 26500 | 26500 | 26500 | 26500 | 0 |
| 257 | 20230818 | 163100 | 21237413000 | 26500 | 26500 | 26500 | 26500 | 0 |
| 258 | 20230818 | 163000 | 21237413000 | 26500 | 26500 | 26500 | 26500 | 0 |
| 259 | 20230818 | 162900 | 21237413000 | 26500 | 26500 | 26500 | 26500 | 0 |
| 260 | 20230818 | 162800 | 21237413000 | 26500 | 26500 | 26500 | 26500 | 0 |
| 261 | 20230818 | 162700 | 21237413000 | 26500 | 26500 | 26500 | 26500 | 0 |
| 262 | 20230818 | 162600 | 21237413000 | 26500 | 26500 | 26500 | 26500 | 0 |
| 263 | 20230818 | 162500 | 21237413000 | 26500 | 26500 | 26500 | 26500 | 0 |
| 264 | 20230818 | 162400 | 21237413000 | 26500 | 26500 | 26500 | 26500 | 0 |
| 265 | 20230818 | 162300 | 21237413000 | 26500 | 26500 | 26500 | 26500 | 0 |
| 266 | 20230818 | 162200 | 21237413000 | 26500 | 26500 | 26500 | 26500 | 0 |
| 267 | 20230818 | 162100 | 21237413000 | 26500 | 26500 | 26500 | 26500 | 0 |
| 268 | 20230818 | 162000 | 21237413000 | 26500 | 26500 | 26500 | 26500 | 0 |
| 269 | 20230818 | 161900 | 21237413000 | 26500 | 26500 | 26500 | 26500 | 0 |
| 270 | 20230818 | 161800 | 21237413000 | 26500 | 26500 | 26500 | 26500 | 0 |
| 271 | 20230818 | 161700 | 21237413000 | 26500 | 26500 | 26500 | 26500 | 0 |
| 272 | 20230818 | 161600 | 21237413000 | 26500 | 26500 | 26500 | 26500 | 11404 |
| 273 | 20230818 | 161500 | 21237413000 | 26500 | 26500 | 26500 | 26500 | 0 |
| 274 | 20230818 | 161400 | 21237413000 | 26500 | 26500 | 26500 | 26500 | 0 |
| 275 | 20230818 | 161300 | 21237413000 | 26500 | 26500 | 26500 | 26500 | 0 |
| 276 | 20230818 | 161200 | 21237413000 | 26500 | 26500 | 26500 | 26500 | 0 |
| 277 | 20230818 | 161100 | 21237413000 | 26500 | 26500 | 26500 | 26500 | 0 |
| 278 | 20230818 | 161000 | 21237413000 | 26500 | 26500 | 26500 | 26500 | 0 |
| 279 | 20230818 | 160900 | 21237413000 | 26500 | 26500 | 26500 | 26500 | 0 |
| 280 | 20230818 | 160800 | 21237413000 | 26500 | 26500 | 26500 | 26500 | 0 |
| 281 | 20230818 | 160700 | 21237413000 | 26500 | 26500 | 26500 | 26500 | 0 |
| 282 | 20230818 | 160600 | 21237413000 | 26500 | 26500 | 26500 | 26500 | 0 |
| 283 | 20230818 | 160500 | 21237413000 | 26500 | 26500 | 26500 | 26500 | 0 |
| 284 | 20230818 | 160400 | 21237413000 | 26500 | 26500 | 26500 | 26500 | 0 |
| 285 | 20230818 | 160300 | 21237413000 | 26500 | 26500 | 26500 | 26500 | 0 |
| 286 | 20230818 | 160200 | 21237413000 | 26500 | 26500 | 26500 | 26500 | 0 |
| 287 | 20230818 | 160100 | 21237413000 | 26500 | 26500 | 26500 | 26500 | 0 |
| 288 | 20230818 | 160000 | 21237413000 | 26500 | 26500 | 26500 | 26500 | 0 |
| 289 | 20230818 | 155900 | 21237413000 | 26500 | 26500 | 26500 | 26500 | 0 |
| 290 | 20230818 | 155800 | 21237413000 | 26500 | 26500 | 26500 | 26500 | 0 |
| 291 | 20230818 | 155700 | 21237413000 | 26500 | 26500 | 26500 | 26500 | 0 |
| 292 | 20230818 | 155600 | 21237413000 | 26500 | 26500 | 26500 | 26500 | 0 |
| 293 | 20230818 | 155500 | 21237413000 | 26500 | 26500 | 26500 | 26500 | 0 |
| 294 | 20230818 | 155400 | 21237413000 | 26500 | 26500 | 26500 | 26500 | 0 |
| 295 | 20230818 | 155300 | 21237413000 | 26500 | 26500 | 26500 | 26500 | 0 |
| 296 | 20230818 | 155200 | 21237413000 | 26500 | 26500 | 26500 | 26500 | 0 |
| 297 | 20230818 | 155100 | 21237413000 | 26500 | 26500 | 26500 | 26500 | 0 |
| 298 | 20230818 | 155000 | 21237413000 | 26500 | 26500 | 26500 | 26500 | 0 |
| 299 | 20230818 | 154900 | 21237413000 | 26500 | 26500 | 26500 | 26500 | 0 |
| 300 | 20230818 | 154800 | 21237413000 | 26500 | 26500 | 26500 | 26500 | 0 |
| 301 | 20230818 | 154700 | 21237413000 | 26500 | 26500 | 26500 | 26500 | 0 |
| 302 | 20230818 | 154600 | 21237413000 | 26500 | 26500 | 26500 | 26500 | 11404 |
| 303 | 20230818 | 154500 | 21237413000 | 26500 | 26500 | 26500 | 26500 | 0 |
| 304 | 20230818 | 154400 | 21237413000 | 26500 | 26500 | 26500 | 26500 | 0 |
| 305 | 20230818 | 154300 | 21237413000 | 26500 | 26500 | 26500 | 26500 | 0 |
| 306 | 20230818 | 154200 | 21237413000 | 26500 | 26500 | 26500 | 26500 | 0 |
| 307 | 20230818 | 154100 | 21237413000 | 26500 | 26500 | 26500 | 26500 | 0 |
| 308 | 20230818 | 154000 | 21237413000 | 26500 | 26500 | 26500 | 26500 | 0 |
| 309 | 20230818 | 153900 | 21237413000 | 26500 | 26500 | 26500 | 26500 | 0 |
| 310 | 20230818 | 153800 | 21237413000 | 26500 | 26500 | 26500 | 26500 | 0 |
| 311 | 20230818 | 153700 | 21237413000 | 26500 | 26500 | 26500 | 26500 | 0 |
| 312 | 20230818 | 153600 | 21237413000 | 26500 | 26500 | 26500 | 26500 | 0 |
| 313 | 20230818 | 153500 | 21237413000 | 26500 | 26500 | 26500 | 26500 | 0 |
| 314 | 20230818 | 153400 | 21237413000 | 26500 | 26500 | 26500 | 26500 | 0 |
| 315 | 20230818 | 153300 | 21237413000 | 26500 | 26500 | 26500 | 26500 | 0 |
| 316 | 20230818 | 153200 | 21237413000 | 26500 | 26500 | 26500 | 26500 | 0 |
| 317 | 20230818 | 153100 | 21237413000 | 26500 | 26500 | 26500 | 26500 | 0 |
| 318 | 20230818 | 153000 | 21237413000 | 26500 | 26500 | 26500 | 26500 | 11404 |
| 319 | 20230818 | 152900 | 20935207000 | 26650 | 26650 | 26650 | 26650 | 0 |
| 320 | 20230818 | 152800 | 20935207000 | 26650 | 26650 | 26650 | 26650 | 0 |
| 321 | 20230818 | 152700 | 20935207000 | 26650 | 26650 | 26650 | 26650 | 0 |
| 322 | 20230818 | 152600 | 20935207000 | 26650 | 26650 | 26650 | 26650 | 0 |
| 323 | 20230818 | 152500 | 20935207000 | 26650 | 26650 | 26650 | 26650 | 0 |
| 324 | 20230818 | 152400 | 20935207000 | 26650 | 26650 | 26650 | 26650 | 0 |
| 325 | 20230818 | 152300 | 20935207000 | 26650 | 26650 | 26650 | 26650 | 0 |
| 326 | 20230818 | 152200 | 20935207000 | 26650 | 26650 | 26650 | 26650 | 0 |
| 327 | 20230818 | 152100 | 20935207000 | 26650 | 26650 | 26650 | 26650 | 0 |
| 328 | 20230818 | 152000 | 20935207000 | 26650 | 26650 | 26650 | 26650 | 0 |
| 329 | 20230818 | 151900 | 20935207000 | 26650 | 26750 | 26750 | 26600 | 1151 |
| 330 | 20230818 | 151800 | 20904484350 | 26750 | 26850 | 26850 | 26750 | 1800 |
| 331 | 20230818 | 151700 | 20856267900 | 26800 | 26850 | 26900 | 26800 | 1710 |
| 332 | 20230818 | 151600 | 20810357500 | 26850 | 26900 | 26900 | 26800 | 1816 |
| 333 | 20230818 | 151500 | 20761567450 | 26900 | 26900 | 26950 | 26850 | 1312 |
| 334 | 20230818 | 151400 | 20726274400 | 26900 | 26800 | 26900 | 26800 | 1675 |
| 335 | 20230818 | 151300 | 20681267800 | 26850 | 26900 | 26900 | 26850 | 1237 |
| 336 | 20230818 | 151200 | 20648046050 | 26900 | 26950 | 26950 | 26850 | 2216 |
| 337 | 20230818 | 151100 | 20588434050 | 26950 | 26900 | 26950 | 26850 | 1419 |
| 338 | 20230818 | 151000 | 20550262000 | 26900 | 26900 | 26900 | 26850 | 1878 |
| 339 | 20230818 | 150900 | 20499748450 | 26850 | 26800 | 26900 | 26750 | 1575 |
| 340 | 20230818 | 150800 | 20457495650 | 26800 | 26700 | 26800 | 26700 | 716 |
| 341 | 20230818 | 150700 | 20438351950 | 26750 | 26700 | 26750 | 26700 | 334 |
| 342 | 20230818 | 150600 | 20429424550 | 26700 | 26650 | 26750 | 26650 | 2692 |
| 343 | 20230818 | 150500 | 20357586100 | 26650 | 26650 | 26650 | 26600 | 271 |
| 344 | 20230818 | 150400 | 20350375150 | 26650 | 26550 | 26650 | 26450 | 1122 |
| 345 | 20230818 | 150300 | 20320573550 | 26550 | 26650 | 26650 | 26450 | 5748 |
| 346 | 20230818 | 150200 | 20168328700 | 26600 | 26650 | 26650 | 26600 | 519 |
| 347 | 20230818 | 150100 | 20154515650 | 26600 | 26500 | 26600 | 26450 | 993 |
| 348 | 20230818 | 150000 | 20128180500 | 26550 | 26600 | 26650 | 26500 | 1159 |
| 349 | 20230818 | 145900 | 20097449250 | 26600 | 26550 | 26600 | 26550 | 558 |
| 350 | 20230818 | 145800 | 20082620650 | 26600 | 26700 | 26700 | 26600 | 1124 |
| 351 | 20230818 | 145700 | 20052684800 | 26700 | 26700 | 26750 | 26700 | 743 |
| 352 | 20230818 | 145600 | 20032845950 | 26700 | 26800 | 26800 | 26700 | 510 |
| 353 | 20230818 | 145500 | 20019212900 | 26800 | 26750 | 26800 | 26750 | 200 |
| 354 | 20230818 | 145400 | 20013862350 | 26750 | 26700 | 26850 | 26700 | 1722 |
| 355 | 20230818 | 145300 | 19967653050 | 26800 | 26750 | 26800 | 26700 | 810 |
| 356 | 20230818 | 145200 | 19945988700 | 26700 | 26750 | 26750 | 26650 | 424 |
| 357 | 20230818 | 145100 | 19934668250 | 26750 | 26650 | 26750 | 26650 | 275 |
| 358 | 20230818 | 145000 | 19927325550 | 26700 | 26650 | 26700 | 26650 | 572 |
| 359 | 20230818 | 144900 | 19912080350 | 26650 | 26700 | 26700 | 26650 | 505 |
| 360 | 20230818 | 144800 | 19898609050 | 26650 | 26600 | 26700 | 26600 | 180 |
| 361 | 20230818 | 144700 | 19893805950 | 26650 | 26600 | 26650 | 26600 | 675 |
| 362 | 20230818 | 144600 | 19875825850 | 26550 | 26650 | 26650 | 26550 | 1260 |
| 363 | 20230818 | 144500 | 19842323950 | 26650 | 26650 | 26700 | 26650 | 756 |
| 364 | 20230818 | 144400 | 19822155150 | 26650 | 26650 | 26650 | 26600 | 166 |
| 365 | 20230818 | 144300 | 19817736100 | 26650 | 26450 | 26650 | 26450 | 651 |
| 366 | 20230818 | 144200 | 19800425750 | 26550 | 26800 | 26800 | 26400 | 15256 |
| 367 | 20230818 | 144100 | 19395713550 | 26850 | 26850 | 26850 | 26850 | 44 |
| 368 | 20230818 | 144000 | 19394532150 | 26800 | 26800 | 26800 | 26800 | 151 |
| 369 | 20230818 | 143900 | 19390485350 | 26850 | 26750 | 26850 | 26750 | 199 |
| 370 | 20230818 | 143800 | 19385156150 | 26750 | 26750 | 26750 | 26700 | 628 |
| 371 | 20230818 | 143700 | 19368372150 | 26750 | 26700 | 26800 | 26700 | 590 |
| 372 | 20230818 | 143600 | 19352598400 | 26700 | 26950 | 26950 | 26700 | 784 |
| 373 | 20230818 | 143500 | 19331625850 | 26950 | 26900 | 26950 | 26800 | 447 |
| 374 | 20230818 | 143400 | 19319629450 | 26900 | 26900 | 26950 | 26750 | 5261 |
| 375 | 20230818 | 143300 | 19178582500 | 26900 | 26900 | 26950 | 26850 | 227 |
| 376 | 20230818 | 143200 | 19172479700 | 26900 | 26900 | 26950 | 26850 | 594 |
| 377 | 20230818 | 143100 | 19156499200 | 26850 | 26900 | 26900 | 26850 | 468 |
| 378 | 20230818 | 143000 | 19143930100 | 26850 | 26900 | 26900 | 26850 | 499 |
| 379 | 20230818 | 142900 | 19130529700 | 26900 | 26950 | 26950 | 26850 | 562 |
| 380 | 20230818 | 142800 | 19115416100 | 26950 | 26900 | 27000 | 26850 | 255 |
| 381 | 20230818 | 142700 | 19108564000 | 26850 | 26950 | 26950 | 26850 | 591 |
| 382 | 20230818 | 142600 | 19092665550 | 26950 | 26950 | 26950 | 26900 | 232 |
| 383 | 20230818 | 142500 | 19086418500 | 26950 | 26900 | 27000 | 26900 | 200 |
| 384 | 20230818 | 142400 | 19081036900 | 26950 | 27000 | 27000 | 26900 | 194 |
| 385 | 20230818 | 142300 | 19075809100 | 27000 | 26950 | 27000 | 26900 | 162 |
| 386 | 20230818 | 142200 | 19071444600 | 26950 | 26950 | 26950 | 26900 | 326 |
| 387 | 20230818 | 142100 | 19062668050 | 26950 | 26950 | 27000 | 26900 | 1390 |
| 388 | 20230818 | 142000 | 19025205500 | 27000 | 27050 | 27050 | 26950 | 883 |
| 389 | 20230818 | 141900 | 19001364550 | 27050 | 27000 | 27050 | 27000 | 359 |
| 390 | 20230818 | 141800 | 18991657300 | 27000 | 27100 | 27100 | 27000 | 69 |
| 391 | 20230818 | 141700 | 18989793350 | 27100 | 27050 | 27100 | 26950 | 300 |
| 392 | 20230818 | 141600 | 18981692300 | 27050 | 27050 | 27100 | 27000 | 376 |
| 393 | 20230818 | 141500 | 18971524200 | 27050 | 27050 | 27050 | 26950 | 481 |
| 394 | 20230818 | 141400 | 18958541850 | 27050 | 27050 | 27050 | 27000 | 257 |
| 395 | 20230818 | 141300 | 18951598850 | 27050 | 27100 | 27100 | 26950 | 1240 |
| 396 | 20230818 | 141200 | 18918055550 | 27100 | 27000 | 27100 | 27000 | 605 |
| 397 | 20230818 | 141100 | 18901686950 | 27000 | 27000 | 27000 | 26950 | 84 |
| 398 | 20230818 | 141000 | 18899422200 | 27000 | 27000 | 27000 | 26950 | 263 |
| 399 | 20230818 | 140900 | 18892322950 | 27000 | 26900 | 27000 | 26900 | 264 |
| 400 | 20230818 | 140800 | 18885208700 | 26900 | 26850 | 26900 | 26800 | 478 |
| 401 | 20230818 | 140700 | 18872377200 | 26800 | 26850 | 26900 | 26800 | 648 |
| 402 | 20230818 | 140600 | 18854978600 | 26850 | 26900 | 26900 | 26850 | 183 |
| 403 | 20230818 | 140500 | 18850062050 | 26900 | 26900 | 26900 | 26850 | 558 |
| 404 | 20230818 | 140400 | 18835052350 | 26900 | 26900 | 26900 | 26850 | 83 |
| 405 | 20230818 | 140300 | 18832821950 | 26900 | 26800 | 26900 | 26800 | 535 |
| 406 | 20230818 | 140200 | 18818465650 | 26850 | 26800 | 26850 | 26800 | 408 |
| 407 | 20230818 | 140100 | 18807525950 | 26800 | 26850 | 26850 | 26800 | 156 |
| 408 | 20230818 | 140000 | 18803339200 | 26850 | 26850 | 26900 | 26800 | 1167 |
| 409 | 20230818 | 135900 | 18772030150 | 26850 | 26900 | 26900 | 26850 | 689 |
| 410 | 20230818 | 135800 | 18753526750 | 26900 | 26850 | 26900 | 26850 | 303 |
| 411 | 20230818 | 135700 | 18745376200 | 26900 | 26900 | 26900 | 26850 | 853 |
| 412 | 20230818 | 135600 | 18722462150 | 26850 | 26900 | 26900 | 26850 | 3981 |
| 413 | 20230818 | 135500 | 18615559650 | 26900 | 26950 | 26950 | 26900 | 2639 |
| 414 | 20230818 | 135400 | 18544567250 | 26950 | 27000 | 27000 | 26900 | 424 |
| 415 | 20230818 | 135300 | 18533140250 | 27000 | 27050 | 27050 | 26900 | 2561 |
| 416 | 20230818 | 135200 | 18464108650 | 27050 | 27050 | 27050 | 27000 | 599 |
| 417 | 20230818 | 135100 | 18447931850 | 27000 | 27050 | 27050 | 27000 | 333 |
| 418 | 20230818 | 135000 | 18438935350 | 27050 | 27000 | 27100 | 27000 | 88 |
| 419 | 20230818 | 134900 | 18436552900 | 27000 | 27050 | 27150 | 27000 | 1304 |
| 420 | 20230818 | 134800 | 18401240050 | 27050 | 27050 | 27100 | 27000 | 127 |
| 421 | 20230818 | 134700 | 18397802350 | 27000 | 27050 | 27050 | 27000 | 642 |
| 422 | 20230818 | 134600 | 18380452150 | 27050 | 27000 | 27050 | 27000 | 59 |
| 423 | 20230818 | 134500 | 18378857850 | 27050 | 27050 | 27050 | 27000 | 260 |
| 424 | 20230818 | 134400 | 18371834500 | 27000 | 27050 | 27050 | 27000 | 140 |
| 425 | 20230818 | 134300 | 18368054000 | 27050 | 27000 | 27100 | 26950 | 903 |
| 426 | 20230818 | 134200 | 18343636550 | 27000 | 27000 | 27050 | 27000 | 355 |
| 427 | 20230818 | 134100 | 18334047650 | 27000 | 27000 | 27000 | 26950 | 149 |
| 428 | 20230818 | 134000 | 18330030150 | 26950 | 26950 | 27000 | 26950 | 101 |
| 429 | 20230818 | 133900 | 18327304550 | 27000 | 26950 | 27000 | 26950 | 194 |
| 430 | 20230818 | 133800 | 18322075850 | 26950 | 27000 | 27000 | 26900 | 1331 |
| 431 | 20230818 | 133700 | 18286194700 | 27000 | 27100 | 27100 | 27000 | 2280 |
| 432 | 20230818 | 133600 | 18224563300 | 27100 | 27100 | 27150 | 27050 | 97 |
| 433 | 20230818 | 133500 | 18221934400 | 27100 | 27150 | 27150 | 27050 | 289 |
| 434 | 20230818 | 133400 | 18214102500 | 27150 | 27100 | 27150 | 27100 | 326 |
| 435 | 20230818 | 133300 | 18205265850 | 27100 | 27150 | 27150 | 27100 | 77 |
| 436 | 20230818 | 133200 | 18203176900 | 27150 | 27150 | 27150 | 27100 | 957 |
| 437 | 20230818 | 133100 | 18177227900 | 27150 | 27150 | 27200 | 27150 | 1144 |
| 438 | 20230818 | 133000 | 18146166350 | 27150 | 27200 | 27250 | 27150 | 217 |
| 439 | 20230818 | 132900 | 18140259700 | 27200 | 27200 | 27250 | 27150 | 1005 |
| 440 | 20230818 | 132800 | 18112924700 | 27200 | 27200 | 27200 | 27150 | 219 |
| 441 | 20230818 | 132700 | 18106970600 | 27200 | 27150 | 27200 | 27150 | 110 |
| 442 | 20230818 | 132600 | 18103980850 | 27200 | 27200 | 27250 | 27200 | 1445 |
| 443 | 20230818 | 132500 | 18064668750 | 27200 | 27200 | 27250 | 27200 | 525 |
| 444 | 20230818 | 132400 | 18050377200 | 27200 | 27200 | 27250 | 27200 | 1185 |
| 445 | 20230818 | 132300 | 18018135800 | 27150 | 27200 | 27200 | 27150 | 169 |
| 446 | 20230818 | 132200 | 18013543700 | 27200 | 27100 | 27200 | 27050 | 418 |
| 447 | 20230818 | 132100 | 18002199700 | 27150 | 27150 | 27150 | 27050 | 3128 |
| 448 | 20230818 | 132000 | 17917364900 | 27150 | 27250 | 27250 | 27150 | 852 |
| 449 | 20230818 | 131900 | 17894158700 | 27250 | 27150 | 27250 | 27150 | 2316 |
| 450 | 20230818 | 131800 | 17831205650 | 27150 | 27100 | 27150 | 27050 | 1530 |
| 451 | 20230818 | 131700 | 17789750550 | 27100 | 27100 | 27100 | 27050 | 105 |
| 452 | 20230818 | 131600 | 17786908800 | 27100 | 27050 | 27100 | 27000 | 204 |
| 453 | 20230818 | 131500 | 17781389800 | 27050 | 27100 | 27100 | 27000 | 96 |
| 454 | 20230818 | 131400 | 17778792900 | 27100 | 27100 | 27100 | 26950 | 1111 |
| 455 | 20230818 | 131300 | 17748759550 | 27050 | 27000 | 27100 | 27000 | 137 |
| 456 | 20230818 | 131200 | 17745049550 | 27000 | 27050 | 27150 | 27000 | 868 |
| 457 | 20230818 | 131100 | 17721492950 | 27100 | 27100 | 27100 | 27050 | 219 |
| 458 | 20230818 | 131000 | 17715568000 | 27100 | 27100 | 27150 | 27050 | 410 |
| 459 | 20230818 | 130900 | 17704470550 | 27150 | 27200 | 27200 | 27050 | 1716 |
| 460 | 20230818 | 130800 | 17657926250 | 27100 | 27150 | 27200 | 27100 | 313 |
| 461 | 20230818 | 130700 | 17649419500 | 27200 | 27150 | 27200 | 27100 | 990 |
| 462 | 20230818 | 130600 | 17622534900 | 27100 | 27150 | 27200 | 27050 | 1007 |
| 463 | 20230818 | 130500 | 17595191950 | 27200 | 27150 | 27200 | 27150 | 3276 |
| 464 | 20230818 | 130400 | 17506127500 | 27150 | 27150 | 27150 | 27050 | 524 |
| 465 | 20230818 | 130300 | 17491909750 | 27150 | 27050 | 27150 | 27050 | 2640 |
| 466 | 20230818 | 130200 | 17420315500 | 27000 | 27000 | 27050 | 26950 | 1972 |
| 467 | 20230818 | 130100 | 17366996450 | 27000 | 27000 | 27000 | 26950 | 366 |
| 468 | 20230818 | 130000 | 17357115850 | 27000 | 26950 | 27000 | 26950 | 311 |
| 469 | 20230818 | 125900 | 17348721750 | 26950 | 26950 | 27000 | 26900 | 1364 |
| 470 | 20230818 | 125800 | 17311960100 | 26950 | 26900 | 26950 | 26900 | 48 |
| 471 | 20230818 | 125700 | 17310667150 | 26950 | 26950 | 26950 | 26900 | 157 |
| 472 | 20230818 | 125600 | 17306440700 | 26950 | 26950 | 26950 | 26900 | 85 |
| 473 | 20230818 | 125500 | 17304151900 | 26950 | 26950 | 26950 | 26900 | 275 |
| 474 | 20230818 | 125400 | 17296742400 | 26950 | 26950 | 26950 | 26900 | 38 |
| 475 | 20230818 | 125300 | 17295718600 | 26950 | 26950 | 26950 | 26800 | 1391 |
| 476 | 20230818 | 125200 | 17258368950 | 26900 | 26900 | 26950 | 26900 | 136 |
| 477 | 20230818 | 125100 | 17254709850 | 26950 | 26950 | 26950 | 26900 | 128 |
| 478 | 20230818 | 125000 | 17251263350 | 26950 | 26850 | 26950 | 26850 | 675 |
| 479 | 20230818 | 124900 | 17233110100 | 26850 | 26800 | 26850 | 26800 | 69 |
| 480 | 20230818 | 124800 | 17231258500 | 26850 | 26900 | 26900 | 26800 | 123 |
| 481 | 20230818 | 124700 | 17227953850 | 26900 | 26950 | 26950 | 26850 | 154 |
| 482 | 20230818 | 124600 | 17223812150 | 26950 | 26900 | 26950 | 26850 | 1005 |
| 483 | 20230818 | 124500 | 17196772050 | 26950 | 26950 | 26950 | 26900 | 220 |
| 484 | 20230818 | 124400 | 17190844800 | 26950 | 26950 | 26950 | 26900 | 114 |
| 485 | 20230818 | 124300 | 17187775050 | 26950 | 26850 | 26950 | 26850 | 84 |
| 486 | 20230818 | 124200 | 17185515400 | 26900 | 26900 | 26900 | 26850 | 105 |
| 487 | 20230818 | 124100 | 17182694300 | 26950 | 26900 | 26950 | 26850 | 104 |
| 488 | 20230818 | 124000 | 17179896400 | 26900 | 26850 | 26900 | 26850 | 74 |
| 489 | 20230818 | 123900 | 17177906850 | 26900 | 26800 | 26900 | 26800 | 113 |
| 490 | 20230818 | 123800 | 17174869400 | 26800 | 26900 | 26950 | 26800 | 451 |
| 491 | 20230818 | 123700 | 17162766000 | 26900 | 26900 | 26950 | 26900 | 443 |
| 492 | 20230818 | 123600 | 17150838000 | 26900 | 26900 | 26950 | 26900 | 98 |
| 493 | 20230818 | 123500 | 17148199200 | 26950 | 26900 | 26950 | 26850 | 374 |
| 494 | 20230818 | 123400 | 17138137500 | 26850 | 26850 | 26900 | 26800 | 100 |
| 495 | 20230818 | 123300 | 17135449500 | 26850 | 26800 | 26850 | 26800 | 213 |
| 496 | 20230818 | 123200 | 17129735100 | 26850 | 26750 | 26850 | 26750 | 120 |
| 497 | 20230818 | 123100 | 17126523300 | 26850 | 26750 | 26850 | 26750 | 308 |
| 498 | 20230818 | 123000 | 17118272950 | 26750 | 26750 | 26800 | 26700 | 386 |
| 499 | 20230818 | 122900 | 17107947200 | 26750 | 26750 | 26800 | 26650 | 628 |
| 500 | 20230818 | 122800 | 17091155000 | 26700 | 26700 | 26750 | 26700 | 1383 |
| 501 | 20230818 | 122700 | 17054228600 | 26700 | 26700 | 26700 | 26650 | 125 |
| 502 | 20230818 | 122600 | 17050894050 | 26700 | 26700 | 26700 | 26650 | 126 |
| 503 | 20230818 | 122500 | 17047535850 | 26700 | 26700 | 26700 | 26650 | 190 |
| 504 | 20230818 | 122400 | 17042466600 | 26700 | 26750 | 26750 | 26700 | 86 |
| 505 | 20230818 | 122300 | 17040168550 | 26750 | 26700 | 26750 | 26600 | 967 |
| 506 | 20230818 | 122200 | 17014414600 | 26700 | 26750 | 26750 | 26650 | 1411 |
| 507 | 20230818 | 122100 | 16976729500 | 26750 | 26900 | 26900 | 26750 | 1372 |
| 508 | 20230818 | 122000 | 16939944150 | 26900 | 26850 | 26900 | 26850 | 384 |
| 509 | 20230818 | 121900 | 16929617150 | 26900 | 26900 | 26900 | 26850 | 65 |
| 510 | 20230818 | 121800 | 16927869850 | 26850 | 26850 | 26900 | 26850 | 168 |
| 511 | 20230818 | 121700 | 16923358900 | 26900 | 26900 | 26900 | 26850 | 224 |
| 512 | 20230818 | 121600 | 16917339650 | 26950 | 26950 | 26950 | 26900 | 446 |
| 513 | 20230818 | 121500 | 16905337250 | 26950 | 26800 | 26950 | 26800 | 46 |
| 514 | 20230818 | 121400 | 16904100450 | 26900 | 26900 | 26900 | 26850 | 1659 |
| 515 | 20230818 | 121300 | 16859554700 | 26900 | 26950 | 26950 | 26850 | 1062 |
| 516 | 20230818 | 121200 | 16830995900 | 26900 | 26950 | 26950 | 26900 | 76 |
| 517 | 20230818 | 121100 | 16828948000 | 26950 | 26950 | 26950 | 26950 | 26 |
| 518 | 20230818 | 121000 | 16828247300 | 26900 | 26900 | 27000 | 26900 | 117 |
| 519 | 20230818 | 120900 | 16825096550 | 26900 | 26950 | 27000 | 26900 | 960 |
| 520 | 20230818 | 120800 | 16799268550 | 26950 | 27050 | 27100 | 26900 | 316 |
| 521 | 20230818 | 120700 | 16790748500 | 27100 | 27100 | 27100 | 27000 | 167 |
| 522 | 20230818 | 120600 | 16786231300 | 27100 | 27100 | 27100 | 27000 | 141 |
| 523 | 20230818 | 120500 | 16782419450 | 27050 | 27100 | 27150 | 27050 | 330 |
| 524 | 20230818 | 120400 | 16773485550 | 27150 | 27150 | 27150 | 27100 | 343 |
| 525 | 20230818 | 120300 | 16764178700 | 27100 | 27100 | 27150 | 27000 | 1251 |
| 526 | 20230818 | 120200 | 16730303800 | 27100 | 27000 | 27100 | 26950 | 1943 |
| 527 | 20230818 | 120100 | 16677858850 | 26950 | 27050 | 27050 | 26950 | 832 |
| 528 | 20230818 | 120000 | 16655387800 | 27050 | 27050 | 27100 | 27050 | 1516 |
| 529 | 20230818 | 115900 | 16614350050 | 27050 | 27100 | 27100 | 27050 | 179 |
| 530 | 20230818 | 115800 | 16609507750 | 27100 | 27050 | 27150 | 27050 | 711 |
| 531 | 20230818 | 115700 | 16590239650 | 27050 | 27100 | 27100 | 27050 | 538 |
| 532 | 20230818 | 115600 | 16575670050 | 27100 | 27100 | 27150 | 27100 | 356 |
| 533 | 20230818 | 115500 | 16566017700 | 27100 | 27150 | 27150 | 27100 | 438 |
| 534 | 20230818 | 115400 | 16554135950 | 27150 | 27050 | 27150 | 27000 | 2190 |
| 535 | 20230818 | 115300 | 16494854250 | 27000 | 27000 | 27050 | 26950 | 548 |
| 536 | 20230818 | 115200 | 16480056200 | 27000 | 27000 | 27000 | 26900 | 52 |
| 537 | 20230818 | 115100 | 16478653100 | 26800 | 27000 | 27000 | 26800 | 1743 |
| 538 | 20230818 | 115000 | 16431742600 | 27000 | 27100 | 27150 | 27000 | 1444 |
| 539 | 20230818 | 114900 | 16392685100 | 27100 | 27100 | 27150 | 27100 | 377 |
| 540 | 20230818 | 114800 | 16382467700 | 27100 | 27150 | 27200 | 27050 | 1001 |
| 541 | 20230818 | 114700 | 16355323650 | 27100 | 27100 | 27150 | 27000 | 633 |
| 542 | 20230818 | 114600 | 16338200400 | 27050 | 27200 | 27200 | 27000 | 4767 |
| 543 | 20230818 | 114500 | 16208795250 | 27200 | 27150 | 27200 | 27150 | 2331 |
| 544 | 20230818 | 114400 | 16145433050 | 27150 | 27150 | 27150 | 27100 | 838 |
| 545 | 20230818 | 114300 | 16122681900 | 27150 | 27100 | 27150 | 27050 | 761 |
| 546 | 20230818 | 114200 | 16102048050 | 27100 | 27150 | 27150 | 27050 | 960 |
| 547 | 20230818 | 114100 | 16076018150 | 27150 | 27100 | 27150 | 27050 | 1301 |
| 548 | 20230818 | 114000 | 16040758200 | 27050 | 26900 | 27100 | 26850 | 3107 |
| 549 | 20230818 | 113900 | 15956925650 | 26900 | 26900 | 26950 | 26850 | 1526 |
| 550 | 20230818 | 113800 | 15915859550 | 26900 | 26850 | 26900 | 26800 | 249 |
| 551 | 20230818 | 113700 | 15909174050 | 26800 | 26900 | 26900 | 26800 | 1151 |
| 552 | 20230818 | 113600 | 15878271550 | 26900 | 26900 | 26900 | 26850 | 163 |
| 553 | 20230818 | 113500 | 15873887750 | 26900 | 26950 | 26950 | 26900 | 202 |
| 554 | 20230818 | 113400 | 15868451250 | 26950 | 26900 | 26950 | 26850 | 444 |
| 555 | 20230818 | 113300 | 15856507350 | 26850 | 26800 | 26850 | 26800 | 846 |
| 556 | 20230818 | 113200 | 15833825950 | 26850 | 26900 | 26900 | 26800 | 326 |
| 557 | 20230818 | 113100 | 15825071900 | 26950 | 26900 | 26950 | 26850 | 5159 |
| 558 | 20230818 | 113000 | 15686319200 | 26900 | 26950 | 26950 | 26850 | 922 |
| 559 | 20230818 | 112900 | 15661512500 | 26950 | 26950 | 26950 | 26850 | 955 |
| 560 | 20230818 | 112800 | 15635810600 | 26950 | 27000 | 27050 | 26900 | 2276 |
| 561 | 20230818 | 112700 | 15574429950 | 27150 | 27050 | 27250 | 27000 | 6642 |
| 562 | 20230818 | 112600 | 15394210350 | 27050 | 26950 | 27050 | 26950 | 1005 |
| 563 | 20230818 | 112500 | 15367071250 | 26900 | 27000 | 27050 | 26750 | 3050 |
| 564 | 20230818 | 112400 | 15284945500 | 27000 | 26850 | 27000 | 26850 | 4855 |
| 565 | 20230818 | 112300 | 15154181750 | 26850 | 26650 | 26850 | 26600 | 6834 |
| 566 | 20230818 | 112200 | 14972189050 | 26650 | 26800 | 26800 | 26650 | 1396 |
| 567 | 20230818 | 112100 | 14934897150 | 26800 | 26850 | 26850 | 26750 | 1294 |
| 568 | 20230818 | 112000 | 14900268700 | 26850 | 26600 | 27000 | 26600 | 11653 |
| 569 | 20230818 | 111900 | 14587475750 | 26600 | 26550 | 26600 | 26500 | 1808 |
| 570 | 20230818 | 111800 | 14539432350 | 26550 | 26550 | 26550 | 26500 | 162 |
| 571 | 20230818 | 111700 | 14535132800 | 26550 | 26500 | 26600 | 26450 | 2926 |
| 572 | 20230818 | 111600 | 14457534850 | 26450 | 26450 | 26450 | 26350 | 1366 |
| 573 | 20230818 | 111500 | 14421442650 | 26450 | 26450 | 26500 | 26400 | 2982 |
| 574 | 20230818 | 111400 | 14342565800 | 26400 | 26450 | 26500 | 26400 | 2431 |
| 575 | 20230818 | 111300 | 14278367400 | 26400 | 26450 | 26450 | 26400 | 1161 |
| 576 | 20230818 | 111200 | 14247674100 | 26450 | 26300 | 26450 | 26250 | 1485 |
| 577 | 20230818 | 111100 | 14208502600 | 26300 | 26300 | 26300 | 26250 | 135 |
| 578 | 20230818 | 111000 | 14204954100 | 26300 | 26250 | 26350 | 26250 | 314 |
| 579 | 20230818 | 110900 | 14196696950 | 26350 | 26300 | 26400 | 26200 | 4619 |
| 580 | 20230818 | 110800 | 14075361300 | 26250 | 26300 | 26300 | 26250 | 315 |
| 581 | 20230818 | 110700 | 14067088500 | 26350 | 26250 | 26350 | 26150 | 2353 |
| 582 | 20230818 | 110600 | 14005253300 | 26250 | 26100 | 26250 | 26100 | 1877 |
| 583 | 20230818 | 110500 | 13956076950 | 26100 | 26150 | 26200 | 26100 | 466 |
| 584 | 20230818 | 110400 | 13943897050 | 26050 | 26050 | 26100 | 26050 | 719 |
| 585 | 20230818 | 110300 | 13925155600 | 26100 | 26150 | 26200 | 26050 | 1280 |
| 586 | 20230818 | 110200 | 13891740300 | 26150 | 26200 | 26200 | 26100 | 431 |
| 587 | 20230818 | 110100 | 13880476200 | 26100 | 26150 | 26200 | 26100 | 769 |
| 588 | 20230818 | 110000 | 13860372100 | 26100 | 26100 | 26100 | 25950 | 1675 |
| 589 | 20230818 | 105900 | 13816683150 | 26050 | 25850 | 26100 | 25850 | 1790 |
| 590 | 20230818 | 105800 | 13770273050 | 25850 | 25850 | 25900 | 25850 | 1211 |
| 591 | 20230818 | 105700 | 13738968000 | 25850 | 25850 | 25900 | 25850 | 2494 |
| 592 | 20230818 | 105600 | 13674494950 | 25850 | 25900 | 25950 | 25850 | 1267 |
| 593 | 20230818 | 105500 | 13641685450 | 25950 | 25900 | 25950 | 25850 | 1284 |
| 594 | 20230818 | 105400 | 13608481600 | 25900 | 25850 | 25950 | 25850 | 1401 |
| 595 | 20230818 | 105300 | 13572208400 | 25850 | 26050 | 26050 | 25850 | 7443 |
| 596 | 20230818 | 105200 | 13379387400 | 26050 | 26100 | 26100 | 25950 | 3900 |
| 597 | 20230818 | 105100 | 13277947950 | 26100 | 26100 | 26150 | 26000 | 1420 |
| 598 | 20230818 | 105000 | 13240945150 | 26150 | 26100 | 26150 | 26100 | 1021 |
| 599 | 20230818 | 104900 | 13214296650 | 26100 | 26200 | 26200 | 26100 | 1864 |
| 600 | 20230818 | 104800 | 13165578250 | 26200 | 26200 | 26200 | 26100 | 2117 |
| 601 | 20230818 | 104700 | 13110196700 | 26250 | 26150 | 26250 | 26150 | 2192 |
| 602 | 20230818 | 104600 | 13052780700 | 26150 | 26050 | 26150 | 26000 | 5081 |
| 603 | 20230818 | 104500 | 12920411150 | 26050 | 26000 | 26050 | 25950 | 2869 |
| 604 | 20230818 | 104400 | 12845793750 | 26050 | 26000 | 26100 | 26000 | 2546 |
| 605 | 20230818 | 104300 | 12779457400 | 26050 | 25950 | 26100 | 25900 | 1932 |
| 606 | 20230818 | 104200 | 12729230300 | 25900 | 25900 | 25950 | 25850 | 2120 |
| 607 | 20230818 | 104100 | 12674231650 | 25900 | 25900 | 25900 | 25850 | 2055 |
| 608 | 20230818 | 104000 | 12621017450 | 25900 | 25800 | 25900 | 25800 | 2862 |
| 609 | 20230818 | 103900 | 12547034250 | 25800 | 25700 | 25800 | 25650 | 3673 |
| 610 | 20230818 | 103800 | 12452408550 | 25700 | 25600 | 25750 | 25600 | 2831 |
| 611 | 20230818 | 103700 | 12379784300 | 25600 | 25650 | 25700 | 25600 | 3892 |
| 612 | 20230818 | 103600 | 12279988550 | 25650 | 25650 | 25700 | 25650 | 1625 |
| 613 | 20230818 | 103500 | 12238291100 | 25700 | 25650 | 25750 | 25650 | 4531 |
| 614 | 20230818 | 103400 | 12121820300 | 25650 | 25650 | 25700 | 25600 | 2944 |
| 615 | 20230818 | 103300 | 12046345550 | 25650 | 25700 | 25750 | 25650 | 3140 |
| 616 | 20230818 | 103200 | 11965728650 | 25700 | 25700 | 25750 | 25700 | 3095 |
| 617 | 20230818 | 103100 | 11886165450 | 25750 | 25700 | 25850 | 25700 | 6071 |
| 618 | 20230818 | 103000 | 11729835100 | 25750 | 25850 | 25900 | 25700 | 11302 |
| 619 | 20230818 | 102900 | 11438708000 | 25850 | 25950 | 26000 | 25850 | 12498 |
| 620 | 20230818 | 102800 | 11114703650 | 26000 | 25950 | 26050 | 25950 | 4618 |
| 621 | 20230818 | 102700 | 10994826300 | 25950 | 26000 | 26050 | 25950 | 4555 |
| 622 | 20230818 | 102600 | 10876394200 | 26000 | 26000 | 26100 | 25950 | 4111 |
| 623 | 20230818 | 102500 | 10769401600 | 25950 | 26050 | 26100 | 25950 | 14870 |
| 624 | 20230818 | 102400 | 10382629800 | 26100 | 26150 | 26200 | 26050 | 8210 |
| 625 | 20230818 | 102300 | 10168463250 | 26200 | 26300 | 26300 | 26100 | 4627 |
| 626 | 20230818 | 102200 | 10047347450 | 26350 | 26300 | 26350 | 26250 | 3392 |
| 627 | 20230818 | 102100 | 9958153400 | 26350 | 26300 | 26400 | 26300 | 2383 |
| 628 | 20230818 | 102000 | 9895424850 | 26300 | 26200 | 26350 | 26150 | 4732 |
| 629 | 20230818 | 101900 | 9771268750 | 26250 | 26200 | 26300 | 26150 | 5444 |
| 630 | 20230818 | 101800 | 9628566150 | 26200 | 26350 | 26400 | 26200 | 6588 |
| 631 | 20230818 | 101700 | 9455449250 | 26400 | 26400 | 26450 | 26350 | 1548 |
| 632 | 20230818 | 101600 | 9414637600 | 26350 | 26450 | 26450 | 26350 | 952 |
| 633 | 20230818 | 101500 | 9389499400 | 26450 | 26450 | 26450 | 26400 | 971 |
| 634 | 20230818 | 101400 | 9363841750 | 26500 | 26400 | 26550 | 26350 | 2277 |
| 635 | 20230818 | 101300 | 9303636500 | 26400 | 26500 | 26550 | 26350 | 1494 |
| 636 | 20230818 | 101200 | 9264150300 | 26500 | 26500 | 26600 | 26450 | 1250 |
| 637 | 20230818 | 101100 | 9231033300 | 26550 | 26500 | 26600 | 26400 | 1747 |
| 638 | 20230818 | 101000 | 9184681300 | 26550 | 26300 | 26550 | 26300 | 3200 |
| 639 | 20230818 | 100900 | 9100157700 | 26300 | 26400 | 26400 | 26250 | 3318 |
| 640 | 20230818 | 100800 | 9012860300 | 26400 | 26400 | 26450 | 26350 | 1126 |
| 641 | 20230818 | 100700 | 8983145250 | 26400 | 26400 | 26500 | 26350 | 4948 |
| 642 | 20230818 | 100600 | 8852613950 | 26400 | 26400 | 26500 | 26350 | 1847 |
| 643 | 20230818 | 100500 | 8803808150 | 26400 | 26500 | 26500 | 26350 | 4951 |
| 644 | 20230818 | 100400 | 8673064250 | 26450 | 26450 | 26550 | 26400 | 1842 |
| 645 | 20230818 | 100300 | 8624308300 | 26450 | 26650 | 26650 | 26400 | 5902 |
| 646 | 20230818 | 100200 | 8467674450 | 26650 | 26650 | 26650 | 26550 | 2585 |
| 647 | 20230818 | 100100 | 8398922500 | 26650 | 26550 | 26650 | 26550 | 3142 |
| 648 | 20230818 | 100000 | 8315426000 | 26550 | 26500 | 26550 | 26450 | 3040 |
| 649 | 20230818 | 095900 | 8234796850 | 26500 | 26450 | 26500 | 26400 | 3147 |
| 650 | 20230818 | 095800 | 8151457700 | 26400 | 26550 | 26600 | 26400 | 2514 |
| 651 | 20230818 | 095700 | 8084938050 | 26550 | 26450 | 26600 | 26400 | 6466 |
| 652 | 20230818 | 095600 | 7913864750 | 26450 | 26550 | 26550 | 26350 | 6263 |
| 653 | 20230818 | 095500 | 7748109350 | 26550 | 26600 | 26600 | 26550 | 2534 |
| 654 | 20230818 | 095400 | 7680748200 | 26600 | 26600 | 26650 | 26550 | 1925 |
| 655 | 20230818 | 095300 | 7629545900 | 26550 | 26600 | 26600 | 26550 | 2245 |
| 656 | 20230818 | 095200 | 7569897750 | 26550 | 26650 | 26650 | 26550 | 6881 |
| 657 | 20230818 | 095100 | 7387017400 | 26600 | 26700 | 26800 | 26600 | 4590 |
| 658 | 20230818 | 095000 | 7264581500 | 26700 | 26850 | 26900 | 26650 | 5588 |
| 659 | 20230818 | 094900 | 7115108150 | 26900 | 27150 | 27150 | 26850 | 3328 |
| 660 | 20230818 | 094800 | 7025191750 | 27150 | 26950 | 27150 | 26950 | 2609 |
| 661 | 20230818 | 094700 | 6954710150 | 26950 | 26900 | 27000 | 26900 | 1682 |
| 662 | 20230818 | 094600 | 6909401100 | 26900 | 26800 | 26900 | 26750 | 1974 |
| 663 | 20230818 | 094500 | 6856457650 | 26800 | 26850 | 26850 | 26800 | 1920 |
| 664 | 20230818 | 094400 | 6804984050 | 26850 | 26900 | 26900 | 26800 | 2302 |
| 665 | 20230818 | 094300 | 6743175500 | 26850 | 26900 | 26900 | 26850 | 1134 |
| 666 | 20230818 | 094200 | 6712716650 | 26900 | 27000 | 27050 | 26850 | 3193 |
| 667 | 20230818 | 094100 | 6626717400 | 27000 | 27000 | 27000 | 26950 | 1194 |
| 668 | 20230818 | 094000 | 6594484900 | 27000 | 27150 | 27150 | 26950 | 4506 |
| 669 | 20230818 | 093900 | 6472693200 | 27150 | 27100 | 27200 | 27050 | 1812 |
| 670 | 20230818 | 093800 | 6423570450 | 27100 | 27000 | 27100 | 27000 | 1511 |
| 671 | 20230818 | 093700 | 6382680000 | 27050 | 27000 | 27050 | 27000 | 938 |
| 672 | 20230818 | 093600 | 6357331000 | 27050 | 27100 | 27100 | 27050 | 988 |
| 673 | 20230818 | 093500 | 6330604650 | 27050 | 27050 | 27100 | 27050 | 1772 |
| 674 | 20230818 | 093400 | 6282653350 | 27050 | 27000 | 27050 | 27000 | 1028 |
| 675 | 20230818 | 093300 | 6254873600 | 27000 | 27200 | 27200 | 27000 | 2293 |
| 676 | 20230818 | 093200 | 6192748600 | 27200 | 27100 | 27300 | 27100 | 1694 |
| 677 | 20230818 | 093100 | 6146688800 | 27100 | 27050 | 27250 | 27050 | 1660 |
| 678 | 20230818 | 093000 | 6101645700 | 27050 | 27050 | 27100 | 26950 | 2714 |
| 679 | 20230818 | 092900 | 6028256600 | 26900 | 26950 | 27050 | 26900 | 9064 |
| 680 | 20230818 | 092800 | 5784306350 | 27000 | 26950 | 27150 | 26850 | 3917 |
| 681 | 20230818 | 092700 | 5678433350 | 26850 | 27150 | 27150 | 26700 | 10288 |
| 682 | 20230818 | 092600 | 5401874450 | 27150 | 27150 | 27150 | 27050 | 3539 |
| 683 | 20230818 | 092500 | 5306018200 | 27150 | 27150 | 27250 | 27100 | 4946 |
| 684 | 20230818 | 092400 | 5171743850 | 27150 | 27250 | 27300 | 27150 | 3562 |
| 685 | 20230818 | 092300 | 5074686800 | 27300 | 27300 | 27300 | 27250 | 2125 |
| 686 | 20230818 | 092200 | 5016674600 | 27350 | 27150 | 27450 | 27150 | 2919 |
| 687 | 20230818 | 092100 | 4936913350 | 27150 | 27350 | 27450 | 27150 | 4165 |
| 688 | 20230818 | 092000 | 4823207500 | 27350 | 27400 | 27450 | 27100 | 7591 |
| 689 | 20230818 | 091900 | 4616047000 | 27450 | 27450 | 27450 | 27400 | 2818 |
| 690 | 20230818 | 091800 | 4538782600 | 27450 | 27600 | 27600 | 27400 | 3120 |
| 691 | 20230818 | 091700 | 4453006950 | 27600 | 27500 | 27700 | 27400 | 4437 |
| 692 | 20230818 | 091600 | 4331058150 | 27500 | 27650 | 27650 | 27400 | 7715 |
| 693 | 20230818 | 091500 | 4119127650 | 27650 | 27900 | 27900 | 27550 | 5834 |
| 694 | 20230818 | 091400 | 3957442650 | 27850 | 27750 | 27950 | 27750 | 3379 |
| 695 | 20230818 | 091300 | 3863346650 | 27750 | 27800 | 27900 | 27750 | 1458 |
| 696 | 20230818 | 091200 | 3822830350 | 27850 | 27750 | 27900 | 27700 | 7140 |
| 697 | 20230818 | 091100 | 3624555850 | 27750 | 27900 | 27950 | 27750 | 6678 |
| 698 | 20230818 | 091000 | 3438653650 | 27900 | 28000 | 28050 | 27900 | 10358 |
| 699 | 20230818 | 090900 | 3148731350 | 28050 | 27850 | 28050 | 27850 | 6771 |
| 700 | 20230818 | 090800 | 2959601500 | 27850 | 27850 | 27900 | 27800 | 5074 |
| 701 | 20230818 | 090700 | 2818399100 | 27800 | 27750 | 27900 | 27750 | 5935 |
| 702 | 20230818 | 090600 | 2653231250 | 27750 | 27850 | 28150 | 27750 | 24336 |
| 703 | 20230818 | 090500 | 1973893200 | 27850 | 27500 | 27900 | 27450 | 11036 |
| 704 | 20230818 | 090400 | 1667293250 | 27500 | 27600 | 27600 | 27300 | 9005 |
| 705 | 20230818 | 090300 | 1420468750 | 27550 | 27750 | 27900 | 27550 | 12910 |
| 706 | 20230818 | 090200 | 1062230900 | 27700 | 27450 | 27850 | 27300 | 18642 |
| 707 | 20230818 | 090100 | 548573600 | 27450 | 26600 | 27450 | 26600 | 11872 |
| 708 | 20230818 | 090000 | 226138300 | 26600 | 26850 | 26850 | 26550 | 8066 |