35 KiB
35 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230818 | 200500 | 5658142000 | 43750 | 43750 | 43750 | 43750 | 1690 |
| 3 | 20230818 | 200400 | 5658142000 | 43750 | 43750 | 43750 | 43750 | 0 |
| 4 | 20230818 | 200300 | 5658142000 | 43750 | 43750 | 43750 | 43750 | 0 |
| 5 | 20230818 | 200200 | 5658142000 | 43750 | 43750 | 43750 | 43750 | 0 |
| 6 | 20230818 | 200100 | 5658142000 | 43750 | 43750 | 43750 | 43750 | 0 |
| 7 | 20230818 | 200000 | 5658142000 | 43750 | 43750 | 43750 | 43750 | 0 |
| 8 | 20230818 | 195900 | 5658142000 | 43750 | 43750 | 43750 | 43750 | 0 |
| 9 | 20230818 | 195800 | 5658142000 | 43750 | 43750 | 43750 | 43750 | 0 |
| 10 | 20230818 | 195700 | 5658142000 | 43750 | 43750 | 43750 | 43750 | 0 |
| 11 | 20230818 | 195600 | 5658142000 | 43750 | 43750 | 43750 | 43750 | 0 |
| 12 | 20230818 | 195500 | 5658142000 | 43750 | 43750 | 43750 | 43750 | 0 |
| 13 | 20230818 | 195400 | 5658142000 | 43750 | 43750 | 43750 | 43750 | 0 |
| 14 | 20230818 | 195300 | 5658142000 | 43750 | 43750 | 43750 | 43750 | 0 |
| 15 | 20230818 | 195200 | 5658142000 | 43750 | 43750 | 43750 | 43750 | 0 |
| 16 | 20230818 | 195100 | 5658142000 | 43750 | 43750 | 43750 | 43750 | 0 |
| 17 | 20230818 | 195000 | 5658142000 | 43750 | 43750 | 43750 | 43750 | 0 |
| 18 | 20230818 | 194900 | 5658142000 | 43750 | 43750 | 43750 | 43750 | 0 |
| 19 | 20230818 | 194800 | 5658142000 | 43750 | 43750 | 43750 | 43750 | 0 |
| 20 | 20230818 | 194700 | 5658142000 | 43750 | 43750 | 43750 | 43750 | 0 |
| 21 | 20230818 | 194600 | 5658142000 | 43750 | 43750 | 43750 | 43750 | 0 |
| 22 | 20230818 | 194500 | 5658142000 | 43750 | 43750 | 43750 | 43750 | 0 |
| 23 | 20230818 | 194400 | 5658142000 | 43750 | 43750 | 43750 | 43750 | 0 |
| 24 | 20230818 | 194300 | 5658142000 | 43750 | 43750 | 43750 | 43750 | 0 |
| 25 | 20230818 | 194200 | 5658142000 | 43750 | 43750 | 43750 | 43750 | 0 |
| 26 | 20230818 | 194100 | 5658142000 | 43750 | 43750 | 43750 | 43750 | 0 |
| 27 | 20230818 | 194000 | 5658142000 | 43750 | 43750 | 43750 | 43750 | 0 |
| 28 | 20230818 | 193900 | 5658142000 | 43750 | 43750 | 43750 | 43750 | 0 |
| 29 | 20230818 | 193800 | 5658142000 | 43750 | 43750 | 43750 | 43750 | 0 |
| 30 | 20230818 | 193700 | 5658142000 | 43750 | 43750 | 43750 | 43750 | 0 |
| 31 | 20230818 | 193600 | 5658142000 | 43750 | 43750 | 43750 | 43750 | 0 |
| 32 | 20230818 | 193500 | 5658142000 | 43750 | 43750 | 43750 | 43750 | 1690 |
| 33 | 20230818 | 193400 | 5658142000 | 43750 | 43750 | 43750 | 43750 | 0 |
| 34 | 20230818 | 193300 | 5658142000 | 43750 | 43750 | 43750 | 43750 | 0 |
| 35 | 20230818 | 193200 | 5658142000 | 43750 | 43750 | 43750 | 43750 | 0 |
| 36 | 20230818 | 193100 | 5658142000 | 43750 | 43750 | 43750 | 43750 | 0 |
| 37 | 20230818 | 193000 | 5658142000 | 43750 | 43750 | 43750 | 43750 | 0 |
| 38 | 20230818 | 192900 | 5658142000 | 43750 | 43750 | 43750 | 43750 | 0 |
| 39 | 20230818 | 192800 | 5658142000 | 43750 | 43750 | 43750 | 43750 | 0 |
| 40 | 20230818 | 192700 | 5658142000 | 43750 | 43750 | 43750 | 43750 | 0 |
| 41 | 20230818 | 192600 | 5658142000 | 43750 | 43750 | 43750 | 43750 | 0 |
| 42 | 20230818 | 192500 | 5658142000 | 43750 | 43750 | 43750 | 43750 | 0 |
| 43 | 20230818 | 192400 | 5658142000 | 43750 | 43750 | 43750 | 43750 | 0 |
| 44 | 20230818 | 192300 | 5658142000 | 43750 | 43750 | 43750 | 43750 | 0 |
| 45 | 20230818 | 192200 | 5658142000 | 43750 | 43750 | 43750 | 43750 | 0 |
| 46 | 20230818 | 192100 | 5658142000 | 43750 | 43750 | 43750 | 43750 | 0 |
| 47 | 20230818 | 192000 | 5658142000 | 43750 | 43750 | 43750 | 43750 | 0 |
| 48 | 20230818 | 191900 | 5658142000 | 43750 | 43750 | 43750 | 43750 | 0 |
| 49 | 20230818 | 191800 | 5658142000 | 43750 | 43750 | 43750 | 43750 | 0 |
| 50 | 20230818 | 191700 | 5658142000 | 43750 | 43750 | 43750 | 43750 | 0 |
| 51 | 20230818 | 191600 | 5658142000 | 43750 | 43750 | 43750 | 43750 | 0 |
| 52 | 20230818 | 191500 | 5658142000 | 43750 | 43750 | 43750 | 43750 | 0 |
| 53 | 20230818 | 191400 | 5658142000 | 43750 | 43750 | 43750 | 43750 | 0 |
| 54 | 20230818 | 191300 | 5658142000 | 43750 | 43750 | 43750 | 43750 | 0 |
| 55 | 20230818 | 191200 | 5658142000 | 43750 | 43750 | 43750 | 43750 | 0 |
| 56 | 20230818 | 191100 | 5658142000 | 43750 | 43750 | 43750 | 43750 | 0 |
| 57 | 20230818 | 191000 | 5658142000 | 43750 | 43750 | 43750 | 43750 | 0 |
| 58 | 20230818 | 190900 | 5658142000 | 43750 | 43750 | 43750 | 43750 | 0 |
| 59 | 20230818 | 190800 | 5658142000 | 43750 | 43750 | 43750 | 43750 | 0 |
| 60 | 20230818 | 190700 | 5658142000 | 43750 | 43750 | 43750 | 43750 | 0 |
| 61 | 20230818 | 190600 | 5658142000 | 43750 | 43750 | 43750 | 43750 | 0 |
| 62 | 20230818 | 190500 | 5658142000 | 43750 | 43750 | 43750 | 43750 | 1690 |
| 63 | 20230818 | 190400 | 5658142000 | 43750 | 43750 | 43750 | 43750 | 0 |
| 64 | 20230818 | 190300 | 5658142000 | 43750 | 43750 | 43750 | 43750 | 0 |
| 65 | 20230818 | 190200 | 5658142000 | 43750 | 43750 | 43750 | 43750 | 0 |
| 66 | 20230818 | 190100 | 5658142000 | 43750 | 43750 | 43750 | 43750 | 0 |
| 67 | 20230818 | 190000 | 5658142000 | 43750 | 43750 | 43750 | 43750 | 0 |
| 68 | 20230818 | 185900 | 5658142000 | 43750 | 43750 | 43750 | 43750 | 0 |
| 69 | 20230818 | 185800 | 5658142000 | 43750 | 43750 | 43750 | 43750 | 0 |
| 70 | 20230818 | 185700 | 5658142000 | 43750 | 43750 | 43750 | 43750 | 0 |
| 71 | 20230818 | 185600 | 5658142000 | 43750 | 43750 | 43750 | 43750 | 0 |
| 72 | 20230818 | 185500 | 5658142000 | 43750 | 43750 | 43750 | 43750 | 0 |
| 73 | 20230818 | 185400 | 5658142000 | 43750 | 43750 | 43750 | 43750 | 0 |
| 74 | 20230818 | 185300 | 5658142000 | 43750 | 43750 | 43750 | 43750 | 0 |
| 75 | 20230818 | 185200 | 5658142000 | 43750 | 43750 | 43750 | 43750 | 0 |
| 76 | 20230818 | 185100 | 5658142000 | 43750 | 43750 | 43750 | 43750 | 0 |
| 77 | 20230818 | 185000 | 5658142000 | 43750 | 43750 | 43750 | 43750 | 0 |
| 78 | 20230818 | 184900 | 5658142000 | 43750 | 43750 | 43750 | 43750 | 0 |
| 79 | 20230818 | 184800 | 5658142000 | 43750 | 43750 | 43750 | 43750 | 0 |
| 80 | 20230818 | 184700 | 5658142000 | 43750 | 43750 | 43750 | 43750 | 0 |
| 81 | 20230818 | 184600 | 5658142000 | 43750 | 43750 | 43750 | 43750 | 0 |
| 82 | 20230818 | 184500 | 5658142000 | 43750 | 43750 | 43750 | 43750 | 0 |
| 83 | 20230818 | 184400 | 5658142000 | 43750 | 43750 | 43750 | 43750 | 0 |
| 84 | 20230818 | 184300 | 5658142000 | 43750 | 43750 | 43750 | 43750 | 0 |
| 85 | 20230818 | 184200 | 5658142000 | 43750 | 43750 | 43750 | 43750 | 0 |
| 86 | 20230818 | 184100 | 5658142000 | 43750 | 43750 | 43750 | 43750 | 0 |
| 87 | 20230818 | 184000 | 5658142000 | 43750 | 43750 | 43750 | 43750 | 0 |
| 88 | 20230818 | 183900 | 5658142000 | 43750 | 43750 | 43750 | 43750 | 0 |
| 89 | 20230818 | 183800 | 5658142000 | 43750 | 43750 | 43750 | 43750 | 0 |
| 90 | 20230818 | 183700 | 5658142000 | 43750 | 43750 | 43750 | 43750 | 0 |
| 91 | 20230818 | 183600 | 5658142000 | 43750 | 43750 | 43750 | 43750 | 0 |
| 92 | 20230818 | 183500 | 5658142000 | 43750 | 43750 | 43750 | 43750 | 1690 |
| 93 | 20230818 | 183400 | 5658142000 | 43750 | 43750 | 43750 | 43750 | 0 |
| 94 | 20230818 | 183300 | 5658142000 | 43750 | 43750 | 43750 | 43750 | 0 |
| 95 | 20230818 | 183200 | 5658142000 | 43750 | 43750 | 43750 | 43750 | 0 |
| 96 | 20230818 | 183100 | 5658142000 | 43750 | 43750 | 43750 | 43750 | 0 |
| 97 | 20230818 | 183000 | 5658142000 | 43750 | 43750 | 43750 | 43750 | 0 |
| 98 | 20230818 | 182900 | 5658142000 | 43750 | 43750 | 43750 | 43750 | 0 |
| 99 | 20230818 | 182800 | 5658142000 | 43750 | 43750 | 43750 | 43750 | 0 |
| 100 | 20230818 | 182700 | 5658142000 | 43750 | 43750 | 43750 | 43750 | 0 |
| 101 | 20230818 | 182600 | 5658142000 | 43750 | 43750 | 43750 | 43750 | 0 |
| 102 | 20230818 | 182500 | 5658142000 | 43750 | 43750 | 43750 | 43750 | 0 |
| 103 | 20230818 | 182400 | 5658142000 | 43750 | 43750 | 43750 | 43750 | 0 |
| 104 | 20230818 | 182300 | 5658142000 | 43750 | 43750 | 43750 | 43750 | 0 |
| 105 | 20230818 | 182200 | 5658142000 | 43750 | 43750 | 43750 | 43750 | 0 |
| 106 | 20230818 | 182100 | 5658142000 | 43750 | 43750 | 43750 | 43750 | 0 |
| 107 | 20230818 | 182000 | 5658142000 | 43750 | 43750 | 43750 | 43750 | 0 |
| 108 | 20230818 | 181900 | 5658142000 | 43750 | 43750 | 43750 | 43750 | 0 |
| 109 | 20230818 | 181800 | 5658142000 | 43750 | 43750 | 43750 | 43750 | 0 |
| 110 | 20230818 | 181700 | 5658142000 | 43750 | 43750 | 43750 | 43750 | 0 |
| 111 | 20230818 | 181600 | 5658142000 | 43750 | 43750 | 43750 | 43750 | 0 |
| 112 | 20230818 | 181500 | 5658142000 | 43750 | 43750 | 43750 | 43750 | 0 |
| 113 | 20230818 | 181400 | 5658142000 | 43750 | 43750 | 43750 | 43750 | 0 |
| 114 | 20230818 | 181300 | 5658142000 | 43750 | 43750 | 43750 | 43750 | 0 |
| 115 | 20230818 | 181200 | 5658142000 | 43750 | 43750 | 43750 | 43750 | 0 |
| 116 | 20230818 | 181100 | 5658142000 | 43750 | 43750 | 43750 | 43750 | 0 |
| 117 | 20230818 | 181000 | 5658142000 | 43750 | 43750 | 43750 | 43750 | 0 |
| 118 | 20230818 | 180900 | 5658142000 | 43750 | 43750 | 43750 | 43750 | 0 |
| 119 | 20230818 | 180800 | 5658142000 | 43750 | 43750 | 43750 | 43750 | 0 |
| 120 | 20230818 | 180700 | 5658142000 | 43750 | 43750 | 43750 | 43750 | 0 |
| 121 | 20230818 | 180600 | 5658142000 | 43750 | 43750 | 43750 | 43750 | 0 |
| 122 | 20230818 | 180500 | 5658142000 | 43750 | 43750 | 43750 | 43750 | 1690 |
| 123 | 20230818 | 180400 | 5658142000 | 43750 | 43750 | 43750 | 43750 | 0 |
| 124 | 20230818 | 180300 | 5658142000 | 43750 | 43750 | 43750 | 43750 | 0 |
| 125 | 20230818 | 180200 | 5658142000 | 43750 | 43750 | 43750 | 43750 | 0 |
| 126 | 20230818 | 180100 | 5658142000 | 43750 | 43750 | 43750 | 43750 | 0 |
| 127 | 20230818 | 180000 | 5658142000 | 43750 | 43750 | 43750 | 43750 | 0 |
| 128 | 20230818 | 175900 | 5658142000 | 43750 | 43750 | 43750 | 43750 | 0 |
| 129 | 20230818 | 175800 | 5658142000 | 43750 | 43750 | 43750 | 43750 | 0 |
| 130 | 20230818 | 175700 | 5658142000 | 43750 | 43750 | 43750 | 43750 | 0 |
| 131 | 20230818 | 175600 | 5658142000 | 43750 | 43750 | 43750 | 43750 | 0 |
| 132 | 20230818 | 175500 | 5658142000 | 43750 | 43750 | 43750 | 43750 | 0 |
| 133 | 20230818 | 175400 | 5658142000 | 43750 | 43750 | 43750 | 43750 | 0 |
| 134 | 20230818 | 175300 | 5658142000 | 43750 | 43750 | 43750 | 43750 | 0 |
| 135 | 20230818 | 175200 | 5658142000 | 43750 | 43750 | 43750 | 43750 | 0 |
| 136 | 20230818 | 175100 | 5658142000 | 43750 | 43750 | 43750 | 43750 | 0 |
| 137 | 20230818 | 175000 | 5658142000 | 43750 | 43750 | 43750 | 43750 | 0 |
| 138 | 20230818 | 174900 | 5658142000 | 43750 | 43750 | 43750 | 43750 | 0 |
| 139 | 20230818 | 174800 | 5658142000 | 43750 | 43750 | 43750 | 43750 | 0 |
| 140 | 20230818 | 174700 | 5658142000 | 43750 | 43750 | 43750 | 43750 | 0 |
| 141 | 20230818 | 174600 | 5658142000 | 43750 | 43750 | 43750 | 43750 | 0 |
| 142 | 20230818 | 174500 | 5658142000 | 43750 | 43750 | 43750 | 43750 | 0 |
| 143 | 20230818 | 174400 | 5658142000 | 43750 | 43750 | 43750 | 43750 | 0 |
| 144 | 20230818 | 174300 | 5658142000 | 43750 | 43750 | 43750 | 43750 | 0 |
| 145 | 20230818 | 174200 | 5658142000 | 43750 | 43750 | 43750 | 43750 | 0 |
| 146 | 20230818 | 174100 | 5658142000 | 43750 | 43750 | 43750 | 43750 | 0 |
| 147 | 20230818 | 174000 | 5658142000 | 43750 | 43750 | 43750 | 43750 | 0 |
| 148 | 20230818 | 173900 | 5658142000 | 43750 | 43750 | 43750 | 43750 | 0 |
| 149 | 20230818 | 173800 | 5658142000 | 43750 | 43750 | 43750 | 43750 | 0 |
| 150 | 20230818 | 173700 | 5658142000 | 43750 | 43750 | 43750 | 43750 | 0 |
| 151 | 20230818 | 173600 | 5658142000 | 43750 | 43750 | 43750 | 43750 | 0 |
| 152 | 20230818 | 173500 | 5658142000 | 43750 | 43750 | 43750 | 43750 | 1690 |
| 153 | 20230818 | 173400 | 5658142000 | 43750 | 43750 | 43750 | 43750 | 0 |
| 154 | 20230818 | 173300 | 5658142000 | 43750 | 43750 | 43750 | 43750 | 0 |
| 155 | 20230818 | 173200 | 5658142000 | 43750 | 43750 | 43750 | 43750 | 0 |
| 156 | 20230818 | 173100 | 5658142000 | 43750 | 43750 | 43750 | 43750 | 0 |
| 157 | 20230818 | 173000 | 5658142000 | 43750 | 43750 | 43750 | 43750 | 0 |
| 158 | 20230818 | 172900 | 5658142000 | 43750 | 43750 | 43750 | 43750 | 0 |
| 159 | 20230818 | 172800 | 5658142000 | 43750 | 43750 | 43750 | 43750 | 0 |
| 160 | 20230818 | 172700 | 5658142000 | 43750 | 43750 | 43750 | 43750 | 0 |
| 161 | 20230818 | 172600 | 5658142000 | 43750 | 43750 | 43750 | 43750 | 0 |
| 162 | 20230818 | 172500 | 5658142000 | 43750 | 43750 | 43750 | 43750 | 0 |
| 163 | 20230818 | 172400 | 5658142000 | 43750 | 43750 | 43750 | 43750 | 0 |
| 164 | 20230818 | 172300 | 5658142000 | 43750 | 43750 | 43750 | 43750 | 0 |
| 165 | 20230818 | 172200 | 5658142000 | 43750 | 43750 | 43750 | 43750 | 0 |
| 166 | 20230818 | 172100 | 5658142000 | 43750 | 43750 | 43750 | 43750 | 0 |
| 167 | 20230818 | 172000 | 5658142000 | 43750 | 43750 | 43750 | 43750 | 0 |
| 168 | 20230818 | 171900 | 5658142000 | 43750 | 43750 | 43750 | 43750 | 0 |
| 169 | 20230818 | 171800 | 5658142000 | 43750 | 43750 | 43750 | 43750 | 0 |
| 170 | 20230818 | 171700 | 5658142000 | 43750 | 43750 | 43750 | 43750 | 0 |
| 171 | 20230818 | 171600 | 5658142000 | 43750 | 43750 | 43750 | 43750 | 0 |
| 172 | 20230818 | 171500 | 5658142000 | 43750 | 43750 | 43750 | 43750 | 0 |
| 173 | 20230818 | 171400 | 5658142000 | 43750 | 43750 | 43750 | 43750 | 0 |
| 174 | 20230818 | 171300 | 5658142000 | 43750 | 43750 | 43750 | 43750 | 0 |
| 175 | 20230818 | 171200 | 5658142000 | 43750 | 43750 | 43750 | 43750 | 0 |
| 176 | 20230818 | 171100 | 5658142000 | 43750 | 43750 | 43750 | 43750 | 0 |
| 177 | 20230818 | 171000 | 5658142000 | 43750 | 43750 | 43750 | 43750 | 0 |
| 178 | 20230818 | 170900 | 5658142000 | 43750 | 43750 | 43750 | 43750 | 0 |
| 179 | 20230818 | 170800 | 5658142000 | 43750 | 43750 | 43750 | 43750 | 0 |
| 180 | 20230818 | 170700 | 5658142000 | 43750 | 43750 | 43750 | 43750 | 0 |
| 181 | 20230818 | 170600 | 5658142000 | 43750 | 43750 | 43750 | 43750 | 0 |
| 182 | 20230818 | 170500 | 5658142000 | 43750 | 43750 | 43750 | 43750 | 1690 |
| 183 | 20230818 | 170400 | 5658142000 | 43750 | 43750 | 43750 | 43750 | 0 |
| 184 | 20230818 | 170300 | 5658142000 | 43750 | 43750 | 43750 | 43750 | 0 |
| 185 | 20230818 | 170200 | 5658142000 | 43750 | 43750 | 43750 | 43750 | 0 |
| 186 | 20230818 | 170100 | 5658142000 | 43750 | 43750 | 43750 | 43750 | 0 |
| 187 | 20230818 | 170000 | 5658142000 | 43750 | 43750 | 43750 | 43750 | 0 |
| 188 | 20230818 | 165900 | 5658142000 | 43750 | 43750 | 43750 | 43750 | 0 |
| 189 | 20230818 | 165800 | 5658142000 | 43750 | 43750 | 43750 | 43750 | 0 |
| 190 | 20230818 | 165700 | 5658142000 | 43750 | 43750 | 43750 | 43750 | 0 |
| 191 | 20230818 | 165600 | 5658142000 | 43750 | 43750 | 43750 | 43750 | 0 |
| 192 | 20230818 | 165500 | 5658142000 | 43750 | 43750 | 43750 | 43750 | 0 |
| 193 | 20230818 | 165400 | 5658142000 | 43750 | 43750 | 43750 | 43750 | 0 |
| 194 | 20230818 | 165300 | 5658142000 | 43750 | 43750 | 43750 | 43750 | 0 |
| 195 | 20230818 | 165200 | 5658142000 | 43750 | 43750 | 43750 | 43750 | 0 |
| 196 | 20230818 | 165100 | 5658142000 | 43750 | 43750 | 43750 | 43750 | 0 |
| 197 | 20230818 | 165000 | 5658142000 | 43750 | 43750 | 43750 | 43750 | 0 |
| 198 | 20230818 | 164900 | 5658142000 | 43750 | 43750 | 43750 | 43750 | 0 |
| 199 | 20230818 | 164800 | 5658142000 | 43750 | 43750 | 43750 | 43750 | 0 |
| 200 | 20230818 | 164700 | 5658142000 | 43750 | 43750 | 43750 | 43750 | 0 |
| 201 | 20230818 | 164600 | 5658142000 | 43750 | 43750 | 43750 | 43750 | 0 |
| 202 | 20230818 | 164500 | 5658142000 | 43750 | 43750 | 43750 | 43750 | 0 |
| 203 | 20230818 | 164400 | 5658142000 | 43750 | 43750 | 43750 | 43750 | 0 |
| 204 | 20230818 | 164300 | 5658142000 | 43750 | 43750 | 43750 | 43750 | 0 |
| 205 | 20230818 | 164200 | 5658142000 | 43750 | 43750 | 43750 | 43750 | 0 |
| 206 | 20230818 | 164100 | 5658142000 | 43750 | 43750 | 43750 | 43750 | 0 |
| 207 | 20230818 | 164000 | 5658142000 | 43750 | 43750 | 43750 | 43750 | 0 |
| 208 | 20230818 | 163900 | 5658142000 | 43750 | 43750 | 43750 | 43750 | 0 |
| 209 | 20230818 | 163800 | 5658142000 | 43750 | 43750 | 43750 | 43750 | 0 |
| 210 | 20230818 | 163700 | 5658142000 | 43750 | 43750 | 43750 | 43750 | 0 |
| 211 | 20230818 | 163600 | 5658142000 | 43750 | 43750 | 43750 | 43750 | 0 |
| 212 | 20230818 | 163500 | 5658142000 | 43750 | 43750 | 43750 | 43750 | 1690 |
| 213 | 20230818 | 163400 | 5658142000 | 43750 | 43750 | 43750 | 43750 | 0 |
| 214 | 20230818 | 163300 | 5658142000 | 43750 | 43750 | 43750 | 43750 | 0 |
| 215 | 20230818 | 163200 | 5658142000 | 43750 | 43750 | 43750 | 43750 | 0 |
| 216 | 20230818 | 163100 | 5658142000 | 43750 | 43750 | 43750 | 43750 | 0 |
| 217 | 20230818 | 163000 | 5658142000 | 43750 | 43750 | 43750 | 43750 | 0 |
| 218 | 20230818 | 162900 | 5658142000 | 43750 | 43750 | 43750 | 43750 | 0 |
| 219 | 20230818 | 162800 | 5658142000 | 43750 | 43750 | 43750 | 43750 | 0 |
| 220 | 20230818 | 162700 | 5658142000 | 43750 | 43750 | 43750 | 43750 | 0 |
| 221 | 20230818 | 162600 | 5658142000 | 43750 | 43750 | 43750 | 43750 | 0 |
| 222 | 20230818 | 162500 | 5658142000 | 43750 | 43750 | 43750 | 43750 | 0 |
| 223 | 20230818 | 162400 | 5658142000 | 43750 | 43750 | 43750 | 43750 | 0 |
| 224 | 20230818 | 162300 | 5658142000 | 43750 | 43750 | 43750 | 43750 | 0 |
| 225 | 20230818 | 162200 | 5658142000 | 43750 | 43750 | 43750 | 43750 | 0 |
| 226 | 20230818 | 162100 | 5658142000 | 43750 | 43750 | 43750 | 43750 | 0 |
| 227 | 20230818 | 162000 | 5658142000 | 43750 | 43750 | 43750 | 43750 | 0 |
| 228 | 20230818 | 161900 | 5658142000 | 43750 | 43750 | 43750 | 43750 | 0 |
| 229 | 20230818 | 161800 | 5658142000 | 43750 | 43750 | 43750 | 43750 | 0 |
| 230 | 20230818 | 161700 | 5658142000 | 43750 | 43750 | 43750 | 43750 | 0 |
| 231 | 20230818 | 161600 | 5658142000 | 43750 | 43750 | 43750 | 43750 | 0 |
| 232 | 20230818 | 161500 | 5658142000 | 43750 | 43750 | 43750 | 43750 | 0 |
| 233 | 20230818 | 161400 | 5658142000 | 43750 | 43750 | 43750 | 43750 | 0 |
| 234 | 20230818 | 161300 | 5658142000 | 43750 | 43750 | 43750 | 43750 | 0 |
| 235 | 20230818 | 161200 | 5658142000 | 43750 | 43750 | 43750 | 43750 | 0 |
| 236 | 20230818 | 161100 | 5658142000 | 43750 | 43750 | 43750 | 43750 | 0 |
| 237 | 20230818 | 161000 | 5658142000 | 43750 | 43750 | 43750 | 43750 | 0 |
| 238 | 20230818 | 160900 | 5658142000 | 43750 | 43750 | 43750 | 43750 | 0 |
| 239 | 20230818 | 160800 | 5658142000 | 43750 | 43750 | 43750 | 43750 | 0 |
| 240 | 20230818 | 160700 | 5658142000 | 43750 | 43750 | 43750 | 43750 | 0 |
| 241 | 20230818 | 160600 | 5658142000 | 43750 | 43750 | 43750 | 43750 | 0 |
| 242 | 20230818 | 160500 | 5658142000 | 43750 | 43750 | 43750 | 43750 | 1690 |
| 243 | 20230818 | 160400 | 5658142000 | 43750 | 43750 | 43750 | 43750 | 0 |
| 244 | 20230818 | 160300 | 5658142000 | 43750 | 43750 | 43750 | 43750 | 0 |
| 245 | 20230818 | 160200 | 5658142000 | 43750 | 43750 | 43750 | 43750 | 0 |
| 246 | 20230818 | 160100 | 5658142000 | 43750 | 43750 | 43750 | 43750 | 0 |
| 247 | 20230818 | 160000 | 5658142000 | 43750 | 43750 | 43750 | 43750 | 0 |
| 248 | 20230818 | 155900 | 5658142000 | 43750 | 43750 | 43750 | 43750 | 0 |
| 249 | 20230818 | 155800 | 5658142000 | 43750 | 43750 | 43750 | 43750 | 0 |
| 250 | 20230818 | 155700 | 5658142000 | 43750 | 43750 | 43750 | 43750 | 0 |
| 251 | 20230818 | 155600 | 5658142000 | 43750 | 43750 | 43750 | 43750 | 0 |
| 252 | 20230818 | 155500 | 5658142000 | 43750 | 43750 | 43750 | 43750 | 0 |
| 253 | 20230818 | 155400 | 5658142000 | 43750 | 43750 | 43750 | 43750 | 0 |
| 254 | 20230818 | 155300 | 5658142000 | 43750 | 43750 | 43750 | 43750 | 0 |
| 255 | 20230818 | 155200 | 5658142000 | 43750 | 43750 | 43750 | 43750 | 0 |
| 256 | 20230818 | 155100 | 5658142000 | 43750 | 43750 | 43750 | 43750 | 0 |
| 257 | 20230818 | 155000 | 5658142000 | 43750 | 43750 | 43750 | 43750 | 0 |
| 258 | 20230818 | 154900 | 5658142000 | 43750 | 43750 | 43750 | 43750 | 0 |
| 259 | 20230818 | 154800 | 5658142000 | 43750 | 43750 | 43750 | 43750 | 0 |
| 260 | 20230818 | 154700 | 5658142000 | 43750 | 43750 | 43750 | 43750 | 0 |
| 261 | 20230818 | 154600 | 5658142000 | 43750 | 43750 | 43750 | 43750 | 0 |
| 262 | 20230818 | 154500 | 5658142000 | 43750 | 43750 | 43750 | 43750 | 0 |
| 263 | 20230818 | 154400 | 5658142000 | 43750 | 43750 | 43750 | 43750 | 0 |
| 264 | 20230818 | 154300 | 5658142000 | 43750 | 43750 | 43750 | 43750 | 0 |
| 265 | 20230818 | 154200 | 5658142000 | 43750 | 43750 | 43750 | 43750 | 0 |
| 266 | 20230818 | 154100 | 5658142000 | 43750 | 43750 | 43750 | 43750 | 0 |
| 267 | 20230818 | 154000 | 5658142000 | 43750 | 43750 | 43750 | 43750 | 0 |
| 268 | 20230818 | 153900 | 5658142000 | 43750 | 43750 | 43750 | 43750 | 0 |
| 269 | 20230818 | 153800 | 5658142000 | 43750 | 43750 | 43750 | 43750 | 0 |
| 270 | 20230818 | 153700 | 5658142000 | 43750 | 43750 | 43750 | 43750 | 0 |
| 271 | 20230818 | 153600 | 5658142000 | 43750 | 43750 | 43750 | 43750 | 0 |
| 272 | 20230818 | 153500 | 5658142000 | 43750 | 43750 | 43750 | 43750 | 1690 |
| 273 | 20230818 | 153400 | 5658142000 | 43750 | 43750 | 43750 | 43750 | 0 |
| 274 | 20230818 | 153300 | 5658142000 | 43750 | 43750 | 43750 | 43750 | 0 |
| 275 | 20230818 | 153200 | 5658142000 | 43750 | 43750 | 43750 | 43750 | 0 |
| 276 | 20230818 | 153100 | 5658142000 | 43750 | 43750 | 43750 | 43750 | 0 |
| 277 | 20230818 | 153000 | 5658142000 | 43750 | 43750 | 43750 | 43750 | 1690 |
| 278 | 20230818 | 152900 | 5584204500 | 43750 | 43750 | 43750 | 43750 | 0 |
| 279 | 20230818 | 152800 | 5584204500 | 43750 | 43750 | 43750 | 43750 | 0 |
| 280 | 20230818 | 152700 | 5584204500 | 43750 | 43750 | 43750 | 43750 | 0 |
| 281 | 20230818 | 152600 | 5584204500 | 43750 | 43750 | 43750 | 43750 | 0 |
| 282 | 20230818 | 152500 | 5584204500 | 43750 | 43750 | 43750 | 43750 | 0 |
| 283 | 20230818 | 152400 | 5584204500 | 43750 | 43750 | 43750 | 43750 | 0 |
| 284 | 20230818 | 152300 | 5584204500 | 43750 | 43750 | 43750 | 43750 | 0 |
| 285 | 20230818 | 152200 | 5584204500 | 43750 | 43750 | 43750 | 43750 | 0 |
| 286 | 20230818 | 152100 | 5584204500 | 43750 | 43750 | 43750 | 43750 | 0 |
| 287 | 20230818 | 152000 | 5584204500 | 43750 | 43750 | 43750 | 43750 | 0 |
| 288 | 20230818 | 151900 | 5584204500 | 43750 | 43750 | 44050 | 43750 | 420 |
| 289 | 20230818 | 151800 | 5565792900 | 43750 | 43900 | 44100 | 43750 | 394 |
| 290 | 20230818 | 151700 | 5548515250 | 44000 | 44000 | 44100 | 43950 | 31 |
| 291 | 20230818 | 151600 | 5547150150 | 43950 | 43750 | 44050 | 43750 | 334 |
| 292 | 20230818 | 151500 | 5532511900 | 43750 | 43750 | 43750 | 43700 | 35 |
| 293 | 20230818 | 151400 | 5530981200 | 43750 | 43800 | 43800 | 43700 | 157 |
| 294 | 20230818 | 151300 | 5524117250 | 43800 | 43800 | 43800 | 43800 | 34 |
| 295 | 20230818 | 151200 | 5522628050 | 43800 | 43800 | 43800 | 43750 | 136 |
| 296 | 20230818 | 151100 | 5516676900 | 43850 | 43900 | 43900 | 43800 | 166 |
| 297 | 20230818 | 151000 | 5509393850 | 43850 | 44050 | 44050 | 43800 | 103 |
| 298 | 20230818 | 150900 | 5504871750 | 44050 | 44000 | 44050 | 44000 | 81 |
| 299 | 20230818 | 150800 | 5501306450 | 44000 | 44000 | 44050 | 43950 | 141 |
| 300 | 20230818 | 150700 | 5495102950 | 44000 | 44150 | 44200 | 43950 | 292 |
| 301 | 20230818 | 150600 | 5482214950 | 44250 | 44050 | 44250 | 44050 | 384 |
| 302 | 20230818 | 150500 | 5465260700 | 44100 | 44050 | 44100 | 43950 | 436 |
| 303 | 20230818 | 150400 | 5446043500 | 44100 | 44100 | 44150 | 44050 | 137 |
| 304 | 20230818 | 150300 | 5440000000 | 44100 | 44050 | 44100 | 44000 | 201 |
| 305 | 20230818 | 150200 | 5431145500 | 44050 | 44050 | 44100 | 43950 | 311 |
| 306 | 20230818 | 150100 | 5417448450 | 44050 | 44050 | 44100 | 44000 | 207 |
| 307 | 20230818 | 150000 | 5408329700 | 44050 | 44100 | 44100 | 44000 | 147 |
| 308 | 20230818 | 145900 | 5401853250 | 44050 | 43950 | 44100 | 43900 | 619 |
| 309 | 20230818 | 145800 | 5374616950 | 43900 | 43900 | 44000 | 43900 | 703 |
| 310 | 20230818 | 145700 | 5343708700 | 43900 | 43900 | 44050 | 43800 | 844 |
| 311 | 20230818 | 145600 | 5306626750 | 43850 | 43700 | 43950 | 43700 | 661 |
| 312 | 20230818 | 145500 | 5277660700 | 43750 | 43750 | 43750 | 43650 | 90 |
| 313 | 20230818 | 145400 | 5273726200 | 43700 | 43650 | 43750 | 43650 | 118 |
| 314 | 20230818 | 145300 | 5268570000 | 43650 | 43650 | 43750 | 43600 | 130 |
| 315 | 20230818 | 145200 | 5262894700 | 43700 | 43750 | 43850 | 43650 | 159 |
| 316 | 20230818 | 145100 | 5255937750 | 43800 | 43750 | 43850 | 43700 | 104 |
| 317 | 20230818 | 145000 | 5251385700 | 43800 | 43800 | 43900 | 43750 | 73 |
| 318 | 20230818 | 144900 | 5248187500 | 43800 | 43850 | 43950 | 43800 | 186 |
| 319 | 20230818 | 144800 | 5240020050 | 43900 | 43850 | 43900 | 43800 | 156 |
| 320 | 20230818 | 144700 | 5233177350 | 43850 | 43850 | 43900 | 43800 | 130 |
| 321 | 20230818 | 144600 | 5227472950 | 43850 | 43800 | 43900 | 43800 | 91 |
| 322 | 20230818 | 144500 | 5223483000 | 43850 | 43800 | 43900 | 43800 | 157 |
| 323 | 20230818 | 144400 | 5216594150 | 43800 | 43800 | 43900 | 43800 | 60 |
| 324 | 20230818 | 144300 | 5213963500 | 43850 | 43950 | 43950 | 43850 | 62 |
| 325 | 20230818 | 144200 | 5211242000 | 43950 | 43850 | 43950 | 43850 | 119 |
| 326 | 20230818 | 144100 | 5206017250 | 43800 | 43800 | 43950 | 43800 | 87 |
| 327 | 20230818 | 144000 | 5202200450 | 43800 | 43750 | 43800 | 43700 | 42 |
| 328 | 20230818 | 143900 | 5200362500 | 43850 | 43900 | 43950 | 43850 | 85 |
| 329 | 20230818 | 143800 | 5196632250 | 43950 | 43850 | 43950 | 43850 | 107 |
| 330 | 20230818 | 143700 | 5191935200 | 43900 | 43800 | 43900 | 43750 | 168 |
| 331 | 20230818 | 143600 | 5184572000 | 43800 | 43800 | 43800 | 43700 | 25 |
| 332 | 20230818 | 143500 | 5183477350 | 43800 | 43750 | 43800 | 43650 | 83 |
| 333 | 20230818 | 143400 | 5179846250 | 43750 | 43800 | 43800 | 43700 | 23 |
| 334 | 20230818 | 143300 | 5178840500 | 43700 | 43700 | 43800 | 43600 | 238 |
| 335 | 20230818 | 143200 | 5168450450 | 43650 | 43850 | 43850 | 43650 | 561 |
| 336 | 20230818 | 143100 | 5143940800 | 43750 | 43750 | 43950 | 43750 | 96 |
| 337 | 20230818 | 143000 | 5139734500 | 43750 | 43700 | 43750 | 43700 | 15 |
| 338 | 20230818 | 142900 | 5139078600 | 43750 | 43800 | 43800 | 43750 | 21 |
| 339 | 20230818 | 142800 | 5138159550 | 43800 | 43750 | 43800 | 43650 | 155 |
| 340 | 20230818 | 142700 | 5131382000 | 43800 | 43800 | 43800 | 43750 | 13 |
| 341 | 20230818 | 142600 | 5130812900 | 43700 | 43800 | 43800 | 43650 | 147 |
| 342 | 20230818 | 142500 | 5124386000 | 43800 | 43750 | 43800 | 43650 | 69 |
| 343 | 20230818 | 142400 | 5121367900 | 43700 | 43700 | 43700 | 43700 | 75 |
| 344 | 20230818 | 142300 | 5118090400 | 43700 | 43700 | 43750 | 43700 | 49 |
| 345 | 20230818 | 142200 | 5115948550 | 43750 | 43950 | 43950 | 43700 | 283 |
| 346 | 20230818 | 142100 | 5103548650 | 44000 | 43700 | 44000 | 43700 | 142 |
| 347 | 20230818 | 142000 | 5097324500 | 43750 | 43750 | 43750 | 43700 | 11 |
| 348 | 20230818 | 141900 | 5096843550 | 43750 | 43700 | 43750 | 43650 | 99 |
| 349 | 20230818 | 141800 | 5092519500 | 43750 | 43650 | 43750 | 43600 | 293 |
| 350 | 20230818 | 141700 | 5079716750 | 43650 | 43700 | 43700 | 43600 | 27 |
| 351 | 20230818 | 141600 | 5078539150 | 43650 | 43700 | 43750 | 43650 | 65 |
| 352 | 20230818 | 141500 | 5075699050 | 43700 | 43700 | 43900 | 43700 | 115 |
| 353 | 20230818 | 141400 | 5070670100 | 43700 | 43800 | 43800 | 43700 | 24 |
| 354 | 20230818 | 141300 | 5069620450 | 43900 | 43650 | 43900 | 43600 | 132 |
| 355 | 20230818 | 141200 | 5063854100 | 43650 | 43800 | 43800 | 43600 | 276 |
| 356 | 20230818 | 141100 | 5051802700 | 43700 | 43800 | 43800 | 43700 | 95 |
| 357 | 20230818 | 141000 | 5047643450 | 43750 | 43800 | 43850 | 43750 | 309 |
| 358 | 20230818 | 140900 | 5034113350 | 43850 | 43850 | 43850 | 43800 | 46 |
| 359 | 20230818 | 140800 | 5032097150 | 43850 | 44000 | 44000 | 43850 | 130 |
| 360 | 20230818 | 140700 | 5026386250 | 43850 | 43900 | 44000 | 43800 | 174 |
| 361 | 20230818 | 140600 | 5018752350 | 44000 | 43900 | 44000 | 43900 | 91 |
| 362 | 20230818 | 140500 | 5014752200 | 43950 | 43900 | 43950 | 43900 | 13 |
| 363 | 20230818 | 140400 | 5014181300 | 43900 | 43950 | 44000 | 43850 | 59 |
| 364 | 20230818 | 140300 | 5011591700 | 43900 | 43850 | 43900 | 43850 | 174 |
| 365 | 20230818 | 140200 | 5003956000 | 43900 | 43900 | 43950 | 43850 | 145 |
| 366 | 20230818 | 140100 | 4997590350 | 43900 | 43900 | 44000 | 43850 | 118 |
| 367 | 20230818 | 140000 | 4992403000 | 44000 | 43950 | 44000 | 43900 | 198 |
| 368 | 20230818 | 135900 | 4983702450 | 43950 | 44000 | 44000 | 43900 | 69 |
| 369 | 20230818 | 135800 | 4980668300 | 43950 | 43950 | 43950 | 43900 | 25 |
| 370 | 20230818 | 135700 | 4979570450 | 43900 | 43900 | 43900 | 43850 | 53 |
| 371 | 20230818 | 135600 | 4977244350 | 44000 | 43750 | 44000 | 43750 | 198 |
| 372 | 20230818 | 135500 | 4968564900 | 43800 | 43750 | 43800 | 43700 | 200 |
| 373 | 20230818 | 135400 | 4959820700 | 43750 | 43750 | 43800 | 43700 | 376 |
| 374 | 20230818 | 135300 | 4943372100 | 43750 | 43900 | 43900 | 43750 | 243 |
| 375 | 20230818 | 135200 | 4932733100 | 43950 | 44000 | 44000 | 43950 | 96 |
| 376 | 20230818 | 135100 | 4928512250 | 43950 | 44050 | 44050 | 43950 | 164 |
| 377 | 20230818 | 135000 | 4921291200 | 44050 | 43950 | 44100 | 43950 | 96 |
| 378 | 20230818 | 134900 | 4917067750 | 43950 | 43950 | 44050 | 43900 | 224 |
| 379 | 20230818 | 134800 | 4907216050 | 43950 | 44000 | 44000 | 43950 | 196 |
| 380 | 20230818 | 134700 | 4898599900 | 43950 | 43950 | 44000 | 43800 | 418 |
| 381 | 20230818 | 134600 | 4880265350 | 43950 | 43900 | 43950 | 43900 | 180 |
| 382 | 20230818 | 134500 | 4872361900 | 43950 | 44050 | 44050 | 43950 | 391 |
| 383 | 20230818 | 134400 | 4855169750 | 44100 | 44100 | 44100 | 44000 | 411 |
| 384 | 20230818 | 134300 | 4837062900 | 44100 | 44100 | 44100 | 44050 | 62 |
| 385 | 20230818 | 134200 | 4834328950 | 44100 | 44100 | 44100 | 44050 | 42 |
| 386 | 20230818 | 134100 | 4832477000 | 44100 | 44100 | 44100 | 44050 | 148 |
| 387 | 20230818 | 134000 | 4825950700 | 44100 | 44050 | 44100 | 44050 | 62 |
| 388 | 20230818 | 133900 | 4823219350 | 44000 | 44100 | 44100 | 44000 | 67 |
| 389 | 20230818 | 133800 | 4820266450 | 44100 | 44300 | 44300 | 44050 | 340 |
| 390 | 20230818 | 133700 | 4805269050 | 44150 | 44100 | 44300 | 44050 | 208 |
| 391 | 20230818 | 133600 | 4796095950 | 44100 | 44100 | 44100 | 44050 | 56 |
| 392 | 20230818 | 133500 | 4793627250 | 44100 | 44250 | 44250 | 44100 | 115 |
| 393 | 20230818 | 133400 | 4788547550 | 44250 | 44250 | 44300 | 44250 | 130 |
| 394 | 20230818 | 133300 | 4782794500 | 44250 | 44300 | 44300 | 44250 | 186 |
| 395 | 20230818 | 133200 | 4774556800 | 44250 | 44300 | 44300 | 44250 | 82 |
| 396 | 20230818 | 133100 | 4770925550 | 44300 | 44300 | 44300 | 44300 | 195 |
| 397 | 20230818 | 133000 | 4762287050 | 44250 | 44250 | 44300 | 44250 | 231 |
| 398 | 20230818 | 132900 | 4752064450 | 44200 | 44250 | 44250 | 44200 | 51 |
| 399 | 20230818 | 132800 | 4749808400 | 44250 | 44150 | 44250 | 44150 | 80 |
| 400 | 20230818 | 132700 | 4746272800 | 44150 | 44150 | 44150 | 44100 | 42 |
| 401 | 20230818 | 132600 | 4744418550 | 44150 | 44100 | 44200 | 44050 | 285 |
| 402 | 20230818 | 132500 | 4731845600 | 44100 | 44200 | 44200 | 44100 | 60 |
| 403 | 20230818 | 132400 | 4729195650 | 44150 | 44150 | 44200 | 44100 | 240 |
| 404 | 20230818 | 132300 | 4718593800 | 44100 | 44250 | 44250 | 44100 | 182 |
| 405 | 20230818 | 132200 | 4710556900 | 44250 | 44250 | 44300 | 44250 | 70 |
| 406 | 20230818 | 132100 | 4707456200 | 44300 | 44150 | 44300 | 44150 | 229 |
| 407 | 20230818 | 132000 | 4697320900 | 44150 | 44250 | 44300 | 44100 | 158 |
| 408 | 20230818 | 131900 | 4690340950 | 44250 | 44250 | 44250 | 44150 | 297 |
| 409 | 20230818 | 131800 | 4677216300 | 44250 | 44300 | 44300 | 44250 | 131 |
| 410 | 20230818 | 131700 | 4671417250 | 44300 | 44250 | 44300 | 44250 | 110 |
| 411 | 20230818 | 131600 | 4666544500 | 44250 | 44300 | 44300 | 44250 | 63 |
| 412 | 20230818 | 131500 | 4663754650 | 44300 | 44500 | 44500 | 44300 | 1004 |
| 413 | 20230818 | 131400 | 4619173750 | 44500 | 44500 | 44500 | 44450 | 110 |
| 414 | 20230818 | 131300 | 4614278800 | 44450 | 44500 | 44500 | 44450 | 79 |
| 415 | 20230818 | 131200 | 4610764350 | 44450 | 44500 | 44500 | 44450 | 44 |
| 416 | 20230818 | 131100 | 4608806800 | 44500 | 44500 | 44500 | 44450 | 154 |
| 417 | 20230818 | 131000 | 4601955950 | 44500 | 44450 | 44500 | 44450 | 27 |
| 418 | 20230818 | 130900 | 4600755200 | 44500 | 44450 | 44500 | 44450 | 70 |
| 419 | 20230818 | 130800 | 4597641650 | 44500 | 44500 | 44500 | 44450 | 215 |
| 420 | 20230818 | 130700 | 4588074200 | 44450 | 44500 | 44500 | 44450 | 261 |
| 421 | 20230818 | 130600 | 4576462200 | 44500 | 44500 | 44500 | 44450 | 412 |
| 422 | 20230818 | 130500 | 4558128750 | 44500 | 44450 | 44500 | 44450 | 104 |
| 423 | 20230818 | 130400 | 4553500800 | 44500 | 44450 | 44500 | 44450 | 257 |
| 424 | 20230818 | 130300 | 4542070650 | 44450 | 44450 | 44500 | 44450 | 70 |
| 425 | 20230818 | 130200 | 4538956600 | 44500 | 44500 | 44500 | 44500 | 39 |
| 426 | 20230818 | 130100 | 4537221100 | 44500 | 44500 | 44500 | 44450 | 176 |
| 427 | 20230818 | 130000 | 4529390900 | 44500 | 44500 | 44500 | 44450 | 564 |
| 428 | 20230818 | 125900 | 4504319250 | 44450 | 44500 | 44500 | 44450 | 618 |
| 429 | 20230818 | 125800 | 4476848400 | 44500 | 44450 | 44500 | 44450 | 257 |
| 430 | 20230818 | 125700 | 4465423750 | 44500 | 44500 | 44500 | 44450 | 536 |
| 431 | 20230818 | 125600 | 4441594000 | 44500 | 44500 | 44500 | 44450 | 101 |
| 432 | 20230818 | 125500 | 4437101700 | 44500 | 44450 | 44500 | 44450 | 37 |
| 433 | 20230818 | 125400 | 4435455700 | 44450 | 44400 | 44500 | 44400 | 1360 |
| 434 | 20230818 | 125300 | 4375060500 | 44350 | 44400 | 44400 | 44350 | 22 |
| 435 | 20230818 | 125200 | 4374084450 | 44350 | 44350 | 44400 | 44350 | 72 |
| 436 | 20230818 | 125100 | 4370890150 | 44400 | 44350 | 44400 | 44350 | 376 |
| 437 | 20230818 | 125000 | 4354213550 | 44350 | 44300 | 44350 | 44300 | 98 |
| 438 | 20230818 | 124900 | 4349867550 | 44350 | 44300 | 44350 | 44300 | 18 |
| 439 | 20230818 | 124800 | 4349069500 | 44300 | 44350 | 44400 | 44300 | 78 |
| 440 | 20230818 | 124700 | 4345611550 | 44350 | 44400 | 44400 | 44350 | 658 |
| 441 | 20230818 | 124600 | 4316425500 | 44400 | 44350 | 44400 | 44350 | 58 |
| 442 | 20230818 | 124500 | 4313853000 | 44350 | 44400 | 44400 | 44350 | 403 |
| 443 | 20230818 | 124400 | 4295979600 | 44400 | 44350 | 44400 | 44350 | 280 |
| 444 | 20230818 | 124300 | 4283557700 | 44400 | 44400 | 44400 | 44350 | 165 |
| 445 | 20230818 | 124200 | 4276239200 | 44350 | 44350 | 44400 | 44300 | 54 |
| 446 | 20230818 | 124100 | 4273844400 | 44350 | 44400 | 44400 | 44300 | 45 |
| 447 | 20230818 | 124000 | 4271850000 | 44350 | 44350 | 44350 | 44250 | 155 |
| 448 | 20230818 | 123900 | 4264978350 | 44350 | 44500 | 44500 | 44300 | 667 |
| 449 | 20230818 | 123800 | 4235379000 | 44500 | 44500 | 44500 | 44400 | 36 |
| 450 | 20230818 | 123700 | 4233779200 | 44500 | 44450 | 44500 | 44300 | 326 |
| 451 | 20230818 | 123600 | 4219292700 | 44450 | 44500 | 44500 | 44300 | 219 |
| 452 | 20230818 | 123500 | 4209564650 | 44500 | 44550 | 44550 | 44400 | 1952 |
| 453 | 20230818 | 123400 | 4122697000 | 44550 | 44450 | 44550 | 44450 | 861 |
| 454 | 20230818 | 123300 | 4084380750 | 44500 | 44500 | 44500 | 44450 | 72 |
| 455 | 20230818 | 123200 | 4081179700 | 44500 | 44450 | 44500 | 44450 | 31 |
| 456 | 20230818 | 123100 | 4079801500 | 44400 | 44450 | 44450 | 44400 | 13 |
| 457 | 20230818 | 123000 | 4079223900 | 44450 | 44400 | 44450 | 44400 | 188 |
| 458 | 20230818 | 122900 | 4070871200 | 44450 | 44450 | 44450 | 44450 | 10 |
| 459 | 20230818 | 122800 | 4070426700 | 44450 | 44400 | 44450 | 44350 | 636 |
| 460 | 20230818 | 122700 | 4042188550 | 44400 | 44250 | 44400 | 44250 | 99 |
| 461 | 20230818 | 122600 | 4037800700 | 44300 | 44400 | 44400 | 44300 | 617 |
| 462 | 20230818 | 122500 | 4010439200 | 44400 | 44350 | 44400 | 44350 | 8 |
| 463 | 20230818 | 122400 | 4010084250 | 44400 | 44300 | 44400 | 44300 | 87 |
| 464 | 20230818 | 122300 | 4006229750 | 44300 | 44450 | 44450 | 44150 | 2157 |
| 465 | 20230818 | 122200 | 3910484950 | 44400 | 44450 | 44450 | 44400 | 301 |
| 466 | 20230818 | 122100 | 3897120400 | 44450 | 44450 | 44450 | 44400 | 30 |
| 467 | 20230818 | 122000 | 3895787400 | 44450 | 44400 | 44450 | 44400 | 143 |
| 468 | 20230818 | 121900 | 3889434100 | 44450 | 44400 | 44450 | 44400 | 46 |
| 469 | 20230818 | 121800 | 3887391350 | 44400 | 44450 | 44450 | 44400 | 66 |
| 470 | 20230818 | 121700 | 3884459350 | 44450 | 44450 | 44450 | 44400 | 149 |
| 471 | 20230818 | 121600 | 3877839450 | 44450 | 44450 | 44450 | 44400 | 14 |
| 472 | 20230818 | 121500 | 3877217450 | 44450 | 44400 | 44450 | 44400 | 40 |
| 473 | 20230818 | 121400 | 3875441200 | 44400 | 44450 | 44450 | 44400 | 331 |
| 474 | 20230818 | 121300 | 3860735950 | 44450 | 44450 | 44450 | 44400 | 166 |
| 475 | 20230818 | 121200 | 3853361700 | 44450 | 44300 | 44450 | 44300 | 200 |
| 476 | 20230818 | 121100 | 3844492100 | 44250 | 44250 | 44300 | 44250 | 70 |
| 477 | 20230818 | 121000 | 3841394100 | 44300 | 44300 | 44300 | 44250 | 77 |
| 478 | 20230818 | 120900 | 3837983050 | 44250 | 44250 | 44300 | 44250 | 90 |
| 479 | 20230818 | 120800 | 3834000500 | 44250 | 44300 | 44300 | 44250 | 151 |
| 480 | 20230818 | 120700 | 3827318350 | 44300 | 44450 | 44450 | 44200 | 1277 |
| 481 | 20230818 | 120600 | 3770642050 | 44450 | 44450 | 44450 | 44450 | 16 |
| 482 | 20230818 | 120500 | 3769930850 | 44450 | 44450 | 44450 | 44400 | 70 |
| 483 | 20230818 | 120400 | 3766819850 | 44450 | 44450 | 44450 | 44400 | 27 |
| 484 | 20230818 | 120300 | 3765620500 | 44450 | 44450 | 44450 | 44350 | 917 |
| 485 | 20230818 | 120200 | 3724872200 | 44500 | 44500 | 44500 | 44400 | 21 |
| 486 | 20230818 | 120100 | 3723939000 | 44500 | 44350 | 44500 | 44350 | 213 |
| 487 | 20230818 | 120000 | 3714472850 | 44350 | 44350 | 44450 | 44350 | 114 |
| 488 | 20230818 | 115900 | 3709406900 | 44350 | 44300 | 44350 | 44300 | 382 |
| 489 | 20230818 | 115800 | 3692475650 | 44350 | 44500 | 44500 | 44250 | 2562 |
| 490 | 20230818 | 115700 | 3578616100 | 44450 | 44500 | 44500 | 44450 | 79 |
| 491 | 20230818 | 115600 | 3575101000 | 44450 | 44450 | 44500 | 44450 | 723 |
| 492 | 20230818 | 115500 | 3542963350 | 44500 | 44400 | 44500 | 44400 | 854 |
| 493 | 20230818 | 115400 | 3505016250 | 44400 | 44400 | 44400 | 44400 | 12 |
| 494 | 20230818 | 115300 | 3504483450 | 44400 | 44400 | 44400 | 44350 | 112 |
| 495 | 20230818 | 115200 | 3499511550 | 44400 | 44350 | 44400 | 44350 | 200 |
| 496 | 20230818 | 115100 | 3490640000 | 44400 | 44400 | 44400 | 44400 | 18 |
| 497 | 20230818 | 115000 | 3489840800 | 44400 | 44300 | 44400 | 44300 | 92 |
| 498 | 20230818 | 114900 | 3485760450 | 44300 | 44350 | 44350 | 44300 | 209 |
| 499 | 20230818 | 114800 | 3476492400 | 44300 | 44350 | 44350 | 44300 | 110 |
| 500 | 20230818 | 114700 | 3471619200 | 44400 | 44300 | 44400 | 44300 | 234 |
| 501 | 20230818 | 114600 | 3461241950 | 44300 | 44300 | 44300 | 44250 | 99 |
| 502 | 20230818 | 114500 | 3456857000 | 44300 | 44300 | 44300 | 44250 | 33 |
| 503 | 20230818 | 114400 | 3455395700 | 44250 | 44250 | 44300 | 44250 | 80 |
| 504 | 20230818 | 114300 | 3451855600 | 44300 | 44200 | 44300 | 44200 | 156 |
| 505 | 20230818 | 114200 | 3444955650 | 44200 | 44150 | 44200 | 44150 | 10 |
| 506 | 20230818 | 114100 | 3444513950 | 44100 | 44050 | 44100 | 44000 | 455 |
| 507 | 20230818 | 114000 | 3424484100 | 44100 | 44200 | 44250 | 44100 | 962 |
| 508 | 20230818 | 113900 | 3381960550 | 44150 | 44100 | 44150 | 44050 | 265 |
| 509 | 20230818 | 113800 | 3370276500 | 44100 | 44100 | 44100 | 44050 | 91 |
| 510 | 20230818 | 113700 | 3366267200 | 44050 | 44100 | 44100 | 44050 | 130 |
| 511 | 20230818 | 113600 | 3360539750 | 44100 | 44050 | 44100 | 44050 | 194 |
| 512 | 20230818 | 113500 | 3351987400 | 44050 | 44050 | 44050 | 44050 | 186 |
| 513 | 20230818 | 113400 | 3343794100 | 44050 | 44100 | 44150 | 43950 | 722 |
| 514 | 20230818 | 113300 | 3311996000 | 44100 | 44050 | 44150 | 44050 | 234 |
| 515 | 20230818 | 113200 | 3301673050 | 44050 | 44150 | 44150 | 44000 | 1603 |
| 516 | 20230818 | 113100 | 3230993000 | 44150 | 44300 | 44300 | 44150 | 2459 |
| 517 | 20230818 | 113000 | 3122191000 | 44300 | 44250 | 44300 | 44250 | 152 |
| 518 | 20230818 | 112900 | 3115464550 | 44250 | 44200 | 44250 | 44200 | 154 |
| 519 | 20230818 | 112800 | 3108657550 | 44200 | 44150 | 44200 | 44150 | 95 |
| 520 | 20230818 | 112700 | 3104459050 | 44200 | 44150 | 44250 | 44150 | 26 |
| 521 | 20230818 | 112600 | 3103309950 | 44200 | 44150 | 44200 | 44150 | 146 |
| 522 | 20230818 | 112500 | 3096858450 | 44200 | 44200 | 44250 | 44150 | 139 |
| 523 | 20230818 | 112400 | 3090716350 | 44150 | 44100 | 44200 | 44100 | 178 |
| 524 | 20230818 | 112300 | 3082858700 | 44150 | 44100 | 44150 | 44050 | 134 |
| 525 | 20230818 | 112200 | 3076945550 | 44100 | 44100 | 44100 | 44050 | 16 |
| 526 | 20230818 | 112100 | 3076240200 | 44050 | 44050 | 44100 | 44050 | 117 |
| 527 | 20230818 | 112000 | 3071086150 | 44050 | 44050 | 44050 | 44050 | 112 |
| 528 | 20230818 | 111900 | 3066152550 | 44050 | 44000 | 44050 | 44000 | 175 |
| 529 | 20230818 | 111800 | 3058452400 | 44050 | 44100 | 44100 | 44000 | 485 |
| 530 | 20230818 | 111700 | 3037081450 | 44150 | 44100 | 44150 | 44050 | 19 |
| 531 | 20230818 | 111600 | 3036243800 | 44100 | 44100 | 44200 | 44100 | 276 |
| 532 | 20230818 | 111500 | 3024061600 | 44150 | 44350 | 44350 | 44150 | 301 |
| 533 | 20230818 | 111400 | 3010717900 | 44300 | 44150 | 44300 | 43950 | 1091 |
| 534 | 20230818 | 111300 | 2962602850 | 44050 | 44250 | 44250 | 44050 | 625 |
| 535 | 20230818 | 111200 | 2935011550 | 44200 | 44400 | 44400 | 44200 | 760 |
| 536 | 20230818 | 111100 | 2901321450 | 44400 | 44400 | 44400 | 44350 | 109 |
| 537 | 20230818 | 111000 | 2896486900 | 44400 | 44350 | 44400 | 44350 | 164 |
| 538 | 20230818 | 110900 | 2889211550 | 44400 | 44450 | 44450 | 44400 | 822 |
| 539 | 20230818 | 110800 | 2852686250 | 44400 | 44400 | 44450 | 44400 | 139 |
| 540 | 20230818 | 110700 | 2846514550 | 44450 | 44450 | 44450 | 44400 | 17 |
| 541 | 20230818 | 110600 | 2845759150 | 44450 | 44500 | 44500 | 44450 | 496 |
| 542 | 20230818 | 110500 | 2823695700 | 44500 | 44500 | 44550 | 44350 | 571 |
| 543 | 20230818 | 110400 | 2798292100 | 44500 | 44400 | 44500 | 44400 | 179 |
| 544 | 20230818 | 110300 | 2790339950 | 44350 | 44350 | 44400 | 44350 | 139 |
| 545 | 20230818 | 110200 | 2784171600 | 44400 | 44500 | 44550 | 44350 | 853 |
| 546 | 20230818 | 110100 | 2746216700 | 44450 | 44500 | 44500 | 44450 | 189 |
| 547 | 20230818 | 110000 | 2737807350 | 44500 | 44350 | 44500 | 44350 | 277 |
| 548 | 20230818 | 105900 | 2725491350 | 44400 | 44300 | 44450 | 44150 | 544 |
| 549 | 20230818 | 105800 | 2701389900 | 44350 | 44550 | 44600 | 44350 | 589 |
| 550 | 20230818 | 105700 | 2675173100 | 44550 | 44400 | 44600 | 44400 | 296 |
| 551 | 20230818 | 105600 | 2662008700 | 44400 | 44450 | 44600 | 44400 | 1823 |
| 552 | 20230818 | 105500 | 2580871200 | 44500 | 44400 | 44500 | 44400 | 344 |
| 553 | 20230818 | 105400 | 2565581050 | 44400 | 44400 | 44450 | 44400 | 132 |
| 554 | 20230818 | 105300 | 2559716500 | 44400 | 44500 | 44500 | 44350 | 533 |
| 555 | 20230818 | 105200 | 2536023000 | 44450 | 44400 | 44450 | 44350 | 1072 |
| 556 | 20230818 | 105100 | 2488417850 | 44400 | 44350 | 44400 | 44350 | 291 |
| 557 | 20230818 | 105000 | 2475511300 | 44350 | 44400 | 44400 | 44350 | 284 |
| 558 | 20230818 | 104900 | 2462912500 | 44350 | 44300 | 44400 | 44300 | 593 |
| 559 | 20230818 | 104800 | 2436610800 | 44300 | 44200 | 44300 | 44150 | 211 |
| 560 | 20230818 | 104700 | 2427277850 | 44200 | 44300 | 44350 | 44200 | 655 |
| 561 | 20230818 | 104600 | 2398274600 | 44300 | 44100 | 44300 | 44100 | 197 |
| 562 | 20230818 | 104500 | 2389576300 | 44150 | 44150 | 44150 | 44050 | 211 |
| 563 | 20230818 | 104400 | 2380271150 | 44100 | 44100 | 44150 | 44050 | 1432 |
| 564 | 20230818 | 104300 | 2317120850 | 44100 | 44100 | 44150 | 43950 | 1239 |
| 565 | 20230818 | 104200 | 2262522000 | 44100 | 44150 | 44150 | 44050 | 260 |
| 566 | 20230818 | 104100 | 2251055900 | 44150 | 44100 | 44150 | 44050 | 390 |
| 567 | 20230818 | 104000 | 2233855950 | 44100 | 44100 | 44100 | 44050 | 419 |
| 568 | 20230818 | 103900 | 2215384050 | 44100 | 44100 | 44100 | 44050 | 534 |
| 569 | 20230818 | 103800 | 2191836100 | 44100 | 44250 | 44250 | 44100 | 55 |
| 570 | 20230818 | 103700 | 2189405200 | 44100 | 44200 | 44200 | 44050 | 243 |
| 571 | 20230818 | 103600 | 2178671450 | 44200 | 44150 | 44250 | 44100 | 307 |
| 572 | 20230818 | 103500 | 2165098250 | 44200 | 44100 | 44250 | 44100 | 224 |
| 573 | 20230818 | 103400 | 2155202200 | 44150 | 44300 | 44350 | 44150 | 152 |
| 574 | 20230818 | 103300 | 2148474500 | 44350 | 44350 | 44400 | 44150 | 459 |
| 575 | 20230818 | 103200 | 2128129400 | 44350 | 44350 | 44350 | 44250 | 171 |
| 576 | 20230818 | 103100 | 2120549600 | 44400 | 44350 | 44400 | 44200 | 425 |
| 577 | 20230818 | 103000 | 2101718900 | 44300 | 44300 | 44400 | 44300 | 1162 |
| 578 | 20230818 | 102900 | 2050207200 | 44250 | 44250 | 44300 | 44250 | 312 |
| 579 | 20230818 | 102800 | 2036396450 | 44100 | 44150 | 44250 | 44100 | 354 |
| 580 | 20230818 | 102700 | 2020755700 | 44200 | 44300 | 44300 | 44100 | 113 |
| 581 | 20230818 | 102600 | 2015755600 | 44250 | 44300 | 44450 | 44100 | 368 |
| 582 | 20230818 | 102500 | 1999467550 | 44300 | 44300 | 44500 | 44200 | 1096 |
| 583 | 20230818 | 102400 | 1950814950 | 44250 | 44150 | 44300 | 44100 | 261 |
| 584 | 20230818 | 102300 | 1939277000 | 44100 | 44150 | 44250 | 44050 | 215 |
| 585 | 20230818 | 102200 | 1929783850 | 44150 | 44400 | 44400 | 44100 | 744 |
| 586 | 20230818 | 102100 | 1896869150 | 44400 | 44500 | 44500 | 44350 | 840 |
| 587 | 20230818 | 102000 | 1859520450 | 44500 | 44350 | 44500 | 44250 | 348 |
| 588 | 20230818 | 101900 | 1844059550 | 44250 | 44300 | 44450 | 44250 | 821 |
| 589 | 20230818 | 101800 | 1807643700 | 44300 | 44300 | 44300 | 44150 | 374 |
| 590 | 20230818 | 101700 | 1791090300 | 44300 | 44250 | 44400 | 44200 | 437 |
| 591 | 20230818 | 101600 | 1771723550 | 44350 | 44250 | 44350 | 44250 | 1161 |
| 592 | 20230818 | 101500 | 1720311250 | 44200 | 44200 | 44250 | 44150 | 302 |
| 593 | 20230818 | 101400 | 1706969150 | 44250 | 44300 | 44300 | 44000 | 995 |
| 594 | 20230818 | 101300 | 1662970150 | 44250 | 44200 | 44300 | 44200 | 512 |
| 595 | 20230818 | 101200 | 1640314450 | 44200 | 44200 | 44200 | 44150 | 347 |
| 596 | 20230818 | 101100 | 1624984050 | 44200 | 44200 | 44250 | 44150 | 587 |
| 597 | 20230818 | 101000 | 1599043700 | 44200 | 43950 | 44200 | 43950 | 1409 |
| 598 | 20230818 | 100900 | 1536873950 | 44000 | 44100 | 44100 | 43950 | 663 |
| 599 | 20230818 | 100800 | 1507688850 | 44050 | 44000 | 44050 | 43950 | 428 |
| 600 | 20230818 | 100700 | 1488858050 | 44000 | 43850 | 44000 | 43850 | 1262 |
| 601 | 20230818 | 100600 | 1433429200 | 43850 | 43650 | 43900 | 43650 | 2584 |
| 602 | 20230818 | 100500 | 1320263350 | 43700 | 43600 | 43700 | 43600 | 235 |
| 603 | 20230818 | 100400 | 1310003350 | 43650 | 43650 | 43650 | 43600 | 145 |
| 604 | 20230818 | 100300 | 1303679100 | 43600 | 43600 | 43700 | 43500 | 489 |
| 605 | 20230818 | 100200 | 1282370950 | 43700 | 43700 | 43750 | 43600 | 439 |
| 606 | 20230818 | 100100 | 1263197050 | 43750 | 43700 | 43750 | 43650 | 198 |
| 607 | 20230818 | 100000 | 1254548000 | 43700 | 43700 | 43750 | 43650 | 229 |
| 608 | 20230818 | 095900 | 1244540050 | 43650 | 43600 | 43700 | 43600 | 145 |
| 609 | 20230818 | 095800 | 1238217050 | 43600 | 43700 | 43700 | 43550 | 78 |
| 610 | 20230818 | 095700 | 1234813200 | 43700 | 43700 | 43800 | 43650 | 732 |
| 611 | 20230818 | 095600 | 1202790750 | 43700 | 43600 | 43700 | 43600 | 140 |
| 612 | 20230818 | 095500 | 1196681850 | 43600 | 43600 | 43650 | 43600 | 226 |
| 613 | 20230818 | 095400 | 1186821950 | 43550 | 43600 | 43600 | 43550 | 126 |
| 614 | 20230818 | 095300 | 1181332750 | 43600 | 43550 | 43650 | 43550 | 890 |
| 615 | 20230818 | 095200 | 1142547750 | 43500 | 43550 | 43600 | 43500 | 535 |
| 616 | 20230818 | 095100 | 1119254900 | 43550 | 43500 | 43550 | 43450 | 202 |
| 617 | 20230818 | 095000 | 1110469600 | 43500 | 43350 | 43550 | 43350 | 136 |
| 618 | 20230818 | 094900 | 1104561000 | 43400 | 43400 | 43550 | 43350 | 334 |
| 619 | 20230818 | 094800 | 1090050850 | 43400 | 43600 | 43600 | 43400 | 556 |
| 620 | 20230818 | 094700 | 1065893250 | 43600 | 43350 | 43600 | 43350 | 1412 |
| 621 | 20230818 | 094600 | 1004526400 | 43350 | 43300 | 43350 | 43250 | 342 |
| 622 | 20230818 | 094500 | 989717600 | 43250 | 43250 | 43300 | 43200 | 334 |
| 623 | 20230818 | 094400 | 975270950 | 43250 | 43300 | 43300 | 43250 | 261 |
| 624 | 20230818 | 094300 | 963982200 | 43300 | 43300 | 43300 | 43250 | 273 |
| 625 | 20230818 | 094200 | 952170250 | 43300 | 43300 | 43400 | 43200 | 533 |
| 626 | 20230818 | 094100 | 929092200 | 43350 | 43100 | 43400 | 43100 | 1494 |
| 627 | 20230818 | 094000 | 864534850 | 43150 | 43050 | 43200 | 43050 | 1643 |
| 628 | 20230818 | 093900 | 793704400 | 43050 | 43050 | 43200 | 43050 | 436 |
| 629 | 20230818 | 093800 | 774902400 | 43100 | 43000 | 43100 | 43000 | 360 |
| 630 | 20230818 | 093700 | 759408350 | 43000 | 42800 | 43050 | 42800 | 330 |
| 631 | 20230818 | 093600 | 745238950 | 42750 | 42850 | 42850 | 42750 | 8 |
| 632 | 20230818 | 093500 | 744896550 | 42800 | 42750 | 42900 | 42750 | 135 |
| 633 | 20230818 | 093400 | 739121200 | 42800 | 42850 | 42900 | 42800 | 175 |
| 634 | 20230818 | 093300 | 731630100 | 42850 | 42950 | 42950 | 42850 | 209 |
| 635 | 20230818 | 093200 | 722672850 | 42850 | 42900 | 43000 | 42800 | 225 |
| 636 | 20230818 | 093100 | 713022150 | 43000 | 42950 | 43050 | 42950 | 301 |
| 637 | 20230818 | 093000 | 700076700 | 42900 | 42850 | 42950 | 42800 | 136 |
| 638 | 20230818 | 092900 | 694241850 | 42850 | 42950 | 42950 | 42850 | 37 |
| 639 | 20230818 | 092800 | 692656000 | 42900 | 42850 | 42950 | 42750 | 336 |
| 640 | 20230818 | 092700 | 678266650 | 42850 | 42800 | 42950 | 42800 | 170 |
| 641 | 20230818 | 092600 | 670982700 | 42800 | 42800 | 43000 | 42800 | 569 |
| 642 | 20230818 | 092500 | 646570750 | 42800 | 42800 | 42850 | 42750 | 157 |
| 643 | 20230818 | 092400 | 639851450 | 42850 | 42600 | 42850 | 42600 | 594 |
| 644 | 20230818 | 092300 | 614460850 | 42600 | 42500 | 42650 | 42450 | 232 |
| 645 | 20230818 | 092200 | 604581050 | 42500 | 42350 | 42550 | 42300 | 254 |
| 646 | 20230818 | 092100 | 593809950 | 42250 | 42300 | 42400 | 42250 | 274 |
| 647 | 20230818 | 092000 | 582210750 | 42250 | 42050 | 42300 | 42050 | 208 |
| 648 | 20230818 | 091900 | 573429100 | 42100 | 42050 | 42150 | 42000 | 308 |
| 649 | 20230818 | 091800 | 560483400 | 42000 | 42050 | 42050 | 42000 | 114 |
| 650 | 20230818 | 091700 | 555693650 | 42100 | 41950 | 42100 | 41950 | 97 |
| 651 | 20230818 | 091600 | 551616300 | 42000 | 42050 | 42250 | 42000 | 218 |
| 652 | 20230818 | 091500 | 542443500 | 42000 | 42300 | 42300 | 41950 | 457 |
| 653 | 20230818 | 091400 | 523215800 | 42400 | 41850 | 42600 | 41800 | 986 |
| 654 | 20230818 | 091300 | 481805650 | 41850 | 41850 | 41850 | 41800 | 17 |
| 655 | 20230818 | 091200 | 481094300 | 41850 | 41900 | 41950 | 41850 | 276 |
| 656 | 20230818 | 091100 | 469537700 | 41900 | 41850 | 41900 | 41800 | 213 |
| 657 | 20230818 | 091000 | 460622050 | 41850 | 41900 | 41900 | 41800 | 576 |
| 658 | 20230818 | 090900 | 436503950 | 41850 | 41850 | 41850 | 41800 | 112 |
| 659 | 20230818 | 090800 | 431817050 | 41800 | 41800 | 41950 | 41750 | 1295 |
| 660 | 20230818 | 090700 | 377674900 | 41800 | 41950 | 41950 | 41800 | 194 |
| 661 | 20230818 | 090600 | 369558450 | 41850 | 42000 | 42050 | 41800 | 1448 |
| 662 | 20230818 | 090500 | 308871900 | 42050 | 42050 | 42150 | 41950 | 1171 |
| 663 | 20230818 | 090400 | 259676300 | 42050 | 42050 | 42150 | 42050 | 575 |
| 664 | 20230818 | 090300 | 235487700 | 42050 | 42200 | 42550 | 42000 | 1158 |
| 665 | 20230818 | 090200 | 186613650 | 42150 | 42050 | 42200 | 42000 | 156 |
| 666 | 20230818 | 090100 | 180052000 | 42000 | 42100 | 42200 | 41950 | 2573 |
| 667 | 20230818 | 090000 | 71923100 | 42150 | 42450 | 42800 | 42100 | 1698 |