35 KiB
35 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230818 | 200500 | 8952200250 | 39650 | 39650 | 39650 | 39650 | 24461 |
| 3 | 20230818 | 200400 | 8952200250 | 39650 | 39650 | 39650 | 39650 | 0 |
| 4 | 20230818 | 200300 | 8952200250 | 39650 | 39650 | 39650 | 39650 | 0 |
| 5 | 20230818 | 200200 | 8952200250 | 39650 | 39650 | 39650 | 39650 | 0 |
| 6 | 20230818 | 200100 | 8952200250 | 39650 | 39650 | 39650 | 39650 | 0 |
| 7 | 20230818 | 200000 | 8952200250 | 39650 | 39650 | 39650 | 39650 | 0 |
| 8 | 20230818 | 195900 | 8952200250 | 39650 | 39650 | 39650 | 39650 | 0 |
| 9 | 20230818 | 195800 | 8952200250 | 39650 | 39650 | 39650 | 39650 | 0 |
| 10 | 20230818 | 195700 | 8952200250 | 39650 | 39650 | 39650 | 39650 | 0 |
| 11 | 20230818 | 195600 | 8952200250 | 39650 | 39650 | 39650 | 39650 | 0 |
| 12 | 20230818 | 195500 | 8952200250 | 39650 | 39650 | 39650 | 39650 | 0 |
| 13 | 20230818 | 195400 | 8952200250 | 39650 | 39650 | 39650 | 39650 | 0 |
| 14 | 20230818 | 195300 | 8952200250 | 39650 | 39650 | 39650 | 39650 | 0 |
| 15 | 20230818 | 195200 | 8952200250 | 39650 | 39650 | 39650 | 39650 | 0 |
| 16 | 20230818 | 195100 | 8952200250 | 39650 | 39650 | 39650 | 39650 | 0 |
| 17 | 20230818 | 195000 | 8952200250 | 39650 | 39650 | 39650 | 39650 | 0 |
| 18 | 20230818 | 194900 | 8952200250 | 39650 | 39650 | 39650 | 39650 | 0 |
| 19 | 20230818 | 194800 | 8952200250 | 39650 | 39650 | 39650 | 39650 | 0 |
| 20 | 20230818 | 194700 | 8952200250 | 39650 | 39650 | 39650 | 39650 | 0 |
| 21 | 20230818 | 194600 | 8952200250 | 39650 | 39650 | 39650 | 39650 | 0 |
| 22 | 20230818 | 194500 | 8952200250 | 39650 | 39650 | 39650 | 39650 | 0 |
| 23 | 20230818 | 194400 | 8952200250 | 39650 | 39650 | 39650 | 39650 | 0 |
| 24 | 20230818 | 194300 | 8952200250 | 39650 | 39650 | 39650 | 39650 | 0 |
| 25 | 20230818 | 194200 | 8952200250 | 39650 | 39650 | 39650 | 39650 | 0 |
| 26 | 20230818 | 194100 | 8952200250 | 39650 | 39650 | 39650 | 39650 | 0 |
| 27 | 20230818 | 194000 | 8952200250 | 39650 | 39650 | 39650 | 39650 | 0 |
| 28 | 20230818 | 193900 | 8952200250 | 39650 | 39650 | 39650 | 39650 | 0 |
| 29 | 20230818 | 193800 | 8952200250 | 39650 | 39650 | 39650 | 39650 | 0 |
| 30 | 20230818 | 193700 | 8952200250 | 39650 | 39650 | 39650 | 39650 | 0 |
| 31 | 20230818 | 193600 | 8952200250 | 39650 | 39650 | 39650 | 39650 | 0 |
| 32 | 20230818 | 193500 | 8952200250 | 39650 | 39650 | 39650 | 39650 | 24461 |
| 33 | 20230818 | 193400 | 8952200250 | 39650 | 39650 | 39650 | 39650 | 0 |
| 34 | 20230818 | 193300 | 8952200250 | 39650 | 39650 | 39650 | 39650 | 0 |
| 35 | 20230818 | 193200 | 8952200250 | 39650 | 39650 | 39650 | 39650 | 0 |
| 36 | 20230818 | 193100 | 8952200250 | 39650 | 39650 | 39650 | 39650 | 0 |
| 37 | 20230818 | 193000 | 8952200250 | 39650 | 39650 | 39650 | 39650 | 0 |
| 38 | 20230818 | 192900 | 8952200250 | 39650 | 39650 | 39650 | 39650 | 0 |
| 39 | 20230818 | 192800 | 8952200250 | 39650 | 39650 | 39650 | 39650 | 0 |
| 40 | 20230818 | 192700 | 8952200250 | 39650 | 39650 | 39650 | 39650 | 0 |
| 41 | 20230818 | 192600 | 8952200250 | 39650 | 39650 | 39650 | 39650 | 0 |
| 42 | 20230818 | 192500 | 8952200250 | 39650 | 39650 | 39650 | 39650 | 0 |
| 43 | 20230818 | 192400 | 8952200250 | 39650 | 39650 | 39650 | 39650 | 0 |
| 44 | 20230818 | 192300 | 8952200250 | 39650 | 39650 | 39650 | 39650 | 0 |
| 45 | 20230818 | 192200 | 8952200250 | 39650 | 39650 | 39650 | 39650 | 0 |
| 46 | 20230818 | 192100 | 8952200250 | 39650 | 39650 | 39650 | 39650 | 0 |
| 47 | 20230818 | 192000 | 8952200250 | 39650 | 39650 | 39650 | 39650 | 0 |
| 48 | 20230818 | 191900 | 8952200250 | 39650 | 39650 | 39650 | 39650 | 0 |
| 49 | 20230818 | 191800 | 8952200250 | 39650 | 39650 | 39650 | 39650 | 0 |
| 50 | 20230818 | 191700 | 8952200250 | 39650 | 39650 | 39650 | 39650 | 0 |
| 51 | 20230818 | 191600 | 8952200250 | 39650 | 39650 | 39650 | 39650 | 0 |
| 52 | 20230818 | 191500 | 8952200250 | 39650 | 39650 | 39650 | 39650 | 0 |
| 53 | 20230818 | 191400 | 8952200250 | 39650 | 39650 | 39650 | 39650 | 0 |
| 54 | 20230818 | 191300 | 8952200250 | 39650 | 39650 | 39650 | 39650 | 0 |
| 55 | 20230818 | 191200 | 8952200250 | 39650 | 39650 | 39650 | 39650 | 0 |
| 56 | 20230818 | 191100 | 8952200250 | 39650 | 39650 | 39650 | 39650 | 0 |
| 57 | 20230818 | 191000 | 8952200250 | 39650 | 39650 | 39650 | 39650 | 0 |
| 58 | 20230818 | 190900 | 8952200250 | 39650 | 39650 | 39650 | 39650 | 0 |
| 59 | 20230818 | 190800 | 8952200250 | 39650 | 39650 | 39650 | 39650 | 0 |
| 60 | 20230818 | 190700 | 8952200250 | 39650 | 39650 | 39650 | 39650 | 0 |
| 61 | 20230818 | 190600 | 8952200250 | 39650 | 39650 | 39650 | 39650 | 0 |
| 62 | 20230818 | 190500 | 8952200250 | 39650 | 39650 | 39650 | 39650 | 24461 |
| 63 | 20230818 | 190400 | 8952200250 | 39650 | 39650 | 39650 | 39650 | 0 |
| 64 | 20230818 | 190300 | 8952200250 | 39650 | 39650 | 39650 | 39650 | 0 |
| 65 | 20230818 | 190200 | 8952200250 | 39650 | 39650 | 39650 | 39650 | 0 |
| 66 | 20230818 | 190100 | 8952200250 | 39650 | 39650 | 39650 | 39650 | 0 |
| 67 | 20230818 | 190000 | 8952200250 | 39650 | 39650 | 39650 | 39650 | 0 |
| 68 | 20230818 | 185900 | 8952200250 | 39650 | 39650 | 39650 | 39650 | 0 |
| 69 | 20230818 | 185800 | 8952200250 | 39650 | 39650 | 39650 | 39650 | 0 |
| 70 | 20230818 | 185700 | 8952200250 | 39650 | 39650 | 39650 | 39650 | 0 |
| 71 | 20230818 | 185600 | 8952200250 | 39650 | 39650 | 39650 | 39650 | 0 |
| 72 | 20230818 | 185500 | 8952200250 | 39650 | 39650 | 39650 | 39650 | 0 |
| 73 | 20230818 | 185400 | 8952200250 | 39650 | 39650 | 39650 | 39650 | 0 |
| 74 | 20230818 | 185300 | 8952200250 | 39650 | 39650 | 39650 | 39650 | 0 |
| 75 | 20230818 | 185200 | 8952200250 | 39650 | 39650 | 39650 | 39650 | 0 |
| 76 | 20230818 | 185100 | 8952200250 | 39650 | 39650 | 39650 | 39650 | 0 |
| 77 | 20230818 | 185000 | 8952200250 | 39650 | 39650 | 39650 | 39650 | 0 |
| 78 | 20230818 | 184900 | 8952200250 | 39650 | 39650 | 39650 | 39650 | 0 |
| 79 | 20230818 | 184800 | 8952200250 | 39650 | 39650 | 39650 | 39650 | 0 |
| 80 | 20230818 | 184700 | 8952200250 | 39650 | 39650 | 39650 | 39650 | 0 |
| 81 | 20230818 | 184600 | 8952200250 | 39650 | 39650 | 39650 | 39650 | 0 |
| 82 | 20230818 | 184500 | 8952200250 | 39650 | 39650 | 39650 | 39650 | 0 |
| 83 | 20230818 | 184400 | 8952200250 | 39650 | 39650 | 39650 | 39650 | 0 |
| 84 | 20230818 | 184300 | 8952200250 | 39650 | 39650 | 39650 | 39650 | 0 |
| 85 | 20230818 | 184200 | 8952200250 | 39650 | 39650 | 39650 | 39650 | 0 |
| 86 | 20230818 | 184100 | 8952200250 | 39650 | 39650 | 39650 | 39650 | 0 |
| 87 | 20230818 | 184000 | 8952200250 | 39650 | 39650 | 39650 | 39650 | 0 |
| 88 | 20230818 | 183900 | 8952200250 | 39650 | 39650 | 39650 | 39650 | 0 |
| 89 | 20230818 | 183800 | 8952200250 | 39650 | 39650 | 39650 | 39650 | 0 |
| 90 | 20230818 | 183700 | 8952200250 | 39650 | 39650 | 39650 | 39650 | 0 |
| 91 | 20230818 | 183600 | 8952200250 | 39650 | 39650 | 39650 | 39650 | 0 |
| 92 | 20230818 | 183500 | 8952200250 | 39650 | 39650 | 39650 | 39650 | 24461 |
| 93 | 20230818 | 183400 | 8952200250 | 39650 | 39650 | 39650 | 39650 | 0 |
| 94 | 20230818 | 183300 | 8952200250 | 39650 | 39650 | 39650 | 39650 | 0 |
| 95 | 20230818 | 183200 | 8952200250 | 39650 | 39650 | 39650 | 39650 | 0 |
| 96 | 20230818 | 183100 | 8952200250 | 39650 | 39650 | 39650 | 39650 | 0 |
| 97 | 20230818 | 183000 | 8952200250 | 39650 | 39650 | 39650 | 39650 | 0 |
| 98 | 20230818 | 182900 | 8952200250 | 39650 | 39650 | 39650 | 39650 | 0 |
| 99 | 20230818 | 182800 | 8952200250 | 39650 | 39650 | 39650 | 39650 | 0 |
| 100 | 20230818 | 182700 | 8952200250 | 39650 | 39650 | 39650 | 39650 | 0 |
| 101 | 20230818 | 182600 | 8952200250 | 39650 | 39650 | 39650 | 39650 | 0 |
| 102 | 20230818 | 182500 | 8952200250 | 39650 | 39650 | 39650 | 39650 | 0 |
| 103 | 20230818 | 182400 | 8952200250 | 39650 | 39650 | 39650 | 39650 | 0 |
| 104 | 20230818 | 182300 | 8952200250 | 39650 | 39650 | 39650 | 39650 | 0 |
| 105 | 20230818 | 182200 | 8952200250 | 39650 | 39650 | 39650 | 39650 | 0 |
| 106 | 20230818 | 182100 | 8952200250 | 39650 | 39650 | 39650 | 39650 | 0 |
| 107 | 20230818 | 182000 | 8952200250 | 39650 | 39650 | 39650 | 39650 | 0 |
| 108 | 20230818 | 181900 | 8952200250 | 39650 | 39650 | 39650 | 39650 | 0 |
| 109 | 20230818 | 181800 | 8952200250 | 39650 | 39650 | 39650 | 39650 | 0 |
| 110 | 20230818 | 181700 | 8952200250 | 39650 | 39650 | 39650 | 39650 | 0 |
| 111 | 20230818 | 181600 | 8952200250 | 39650 | 39650 | 39650 | 39650 | 0 |
| 112 | 20230818 | 181500 | 8952200250 | 39650 | 39650 | 39650 | 39650 | 0 |
| 113 | 20230818 | 181400 | 8952200250 | 39650 | 39650 | 39650 | 39650 | 0 |
| 114 | 20230818 | 181300 | 8952200250 | 39650 | 39650 | 39650 | 39650 | 0 |
| 115 | 20230818 | 181200 | 8952200250 | 39650 | 39650 | 39650 | 39650 | 0 |
| 116 | 20230818 | 181100 | 8952200250 | 39650 | 39650 | 39650 | 39650 | 0 |
| 117 | 20230818 | 181000 | 8952200250 | 39650 | 39650 | 39650 | 39650 | 0 |
| 118 | 20230818 | 180900 | 8952200250 | 39650 | 39650 | 39650 | 39650 | 0 |
| 119 | 20230818 | 180800 | 8952200250 | 39650 | 39650 | 39650 | 39650 | 0 |
| 120 | 20230818 | 180700 | 8952200250 | 39650 | 39650 | 39650 | 39650 | 0 |
| 121 | 20230818 | 180600 | 8952200250 | 39650 | 39650 | 39650 | 39650 | 0 |
| 122 | 20230818 | 180500 | 8952200250 | 39650 | 39650 | 39650 | 39650 | 24461 |
| 123 | 20230818 | 180400 | 8952200250 | 39650 | 39650 | 39650 | 39650 | 0 |
| 124 | 20230818 | 180300 | 8952200250 | 39650 | 39650 | 39650 | 39650 | 0 |
| 125 | 20230818 | 180200 | 8952200250 | 39650 | 39650 | 39650 | 39650 | 0 |
| 126 | 20230818 | 180100 | 8952200250 | 39650 | 39650 | 39650 | 39650 | 0 |
| 127 | 20230818 | 180000 | 8952200250 | 39650 | 39650 | 39650 | 39650 | 0 |
| 128 | 20230818 | 175900 | 8952200250 | 39650 | 39650 | 39650 | 39650 | 0 |
| 129 | 20230818 | 175800 | 8952200250 | 39650 | 39650 | 39650 | 39650 | 0 |
| 130 | 20230818 | 175700 | 8952200250 | 39650 | 39650 | 39650 | 39650 | 0 |
| 131 | 20230818 | 175600 | 8952200250 | 39650 | 39650 | 39650 | 39650 | 0 |
| 132 | 20230818 | 175500 | 8952200250 | 39650 | 39650 | 39650 | 39650 | 0 |
| 133 | 20230818 | 175400 | 8952200250 | 39650 | 39650 | 39650 | 39650 | 0 |
| 134 | 20230818 | 175300 | 8952200250 | 39650 | 39650 | 39650 | 39650 | 0 |
| 135 | 20230818 | 175200 | 8952200250 | 39650 | 39650 | 39650 | 39650 | 0 |
| 136 | 20230818 | 175100 | 8952200250 | 39650 | 39650 | 39650 | 39650 | 0 |
| 137 | 20230818 | 175000 | 8952200250 | 39650 | 39650 | 39650 | 39650 | 0 |
| 138 | 20230818 | 174900 | 8952200250 | 39650 | 39650 | 39650 | 39650 | 0 |
| 139 | 20230818 | 174800 | 8952200250 | 39650 | 39650 | 39650 | 39650 | 0 |
| 140 | 20230818 | 174700 | 8952200250 | 39650 | 39650 | 39650 | 39650 | 0 |
| 141 | 20230818 | 174600 | 8952200250 | 39650 | 39650 | 39650 | 39650 | 0 |
| 142 | 20230818 | 174500 | 8952200250 | 39650 | 39650 | 39650 | 39650 | 0 |
| 143 | 20230818 | 174400 | 8952200250 | 39650 | 39650 | 39650 | 39650 | 0 |
| 144 | 20230818 | 174300 | 8952200250 | 39650 | 39650 | 39650 | 39650 | 0 |
| 145 | 20230818 | 174200 | 8952200250 | 39650 | 39650 | 39650 | 39650 | 0 |
| 146 | 20230818 | 174100 | 8952200250 | 39650 | 39650 | 39650 | 39650 | 0 |
| 147 | 20230818 | 174000 | 8952200250 | 39650 | 39650 | 39650 | 39650 | 0 |
| 148 | 20230818 | 173900 | 8952200250 | 39650 | 39650 | 39650 | 39650 | 0 |
| 149 | 20230818 | 173800 | 8952200250 | 39650 | 39650 | 39650 | 39650 | 0 |
| 150 | 20230818 | 173700 | 8952200250 | 39650 | 39650 | 39650 | 39650 | 0 |
| 151 | 20230818 | 173600 | 8952200250 | 39650 | 39650 | 39650 | 39650 | 0 |
| 152 | 20230818 | 173500 | 8952200250 | 39650 | 39650 | 39650 | 39650 | 24461 |
| 153 | 20230818 | 173400 | 8952200250 | 39650 | 39650 | 39650 | 39650 | 0 |
| 154 | 20230818 | 173300 | 8952200250 | 39650 | 39650 | 39650 | 39650 | 0 |
| 155 | 20230818 | 173200 | 8952200250 | 39650 | 39650 | 39650 | 39650 | 0 |
| 156 | 20230818 | 173100 | 8952200250 | 39650 | 39650 | 39650 | 39650 | 0 |
| 157 | 20230818 | 173000 | 8952200250 | 39650 | 39650 | 39650 | 39650 | 0 |
| 158 | 20230818 | 172900 | 8952200250 | 39650 | 39650 | 39650 | 39650 | 0 |
| 159 | 20230818 | 172800 | 8952200250 | 39650 | 39650 | 39650 | 39650 | 0 |
| 160 | 20230818 | 172700 | 8952200250 | 39650 | 39650 | 39650 | 39650 | 0 |
| 161 | 20230818 | 172600 | 8952200250 | 39650 | 39650 | 39650 | 39650 | 0 |
| 162 | 20230818 | 172500 | 8952200250 | 39650 | 39650 | 39650 | 39650 | 0 |
| 163 | 20230818 | 172400 | 8952200250 | 39650 | 39650 | 39650 | 39650 | 0 |
| 164 | 20230818 | 172300 | 8952200250 | 39650 | 39650 | 39650 | 39650 | 0 |
| 165 | 20230818 | 172200 | 8952200250 | 39650 | 39650 | 39650 | 39650 | 0 |
| 166 | 20230818 | 172100 | 8952200250 | 39650 | 39650 | 39650 | 39650 | 0 |
| 167 | 20230818 | 172000 | 8952200250 | 39650 | 39650 | 39650 | 39650 | 0 |
| 168 | 20230818 | 171900 | 8952200250 | 39650 | 39650 | 39650 | 39650 | 0 |
| 169 | 20230818 | 171800 | 8952200250 | 39650 | 39650 | 39650 | 39650 | 0 |
| 170 | 20230818 | 171700 | 8952200250 | 39650 | 39650 | 39650 | 39650 | 0 |
| 171 | 20230818 | 171600 | 8952200250 | 39650 | 39650 | 39650 | 39650 | 0 |
| 172 | 20230818 | 171500 | 8952200250 | 39650 | 39650 | 39650 | 39650 | 0 |
| 173 | 20230818 | 171400 | 8952200250 | 39650 | 39650 | 39650 | 39650 | 0 |
| 174 | 20230818 | 171300 | 8952200250 | 39650 | 39650 | 39650 | 39650 | 0 |
| 175 | 20230818 | 171200 | 8952200250 | 39650 | 39650 | 39650 | 39650 | 0 |
| 176 | 20230818 | 171100 | 8952200250 | 39650 | 39650 | 39650 | 39650 | 0 |
| 177 | 20230818 | 171000 | 8952200250 | 39650 | 39650 | 39650 | 39650 | 0 |
| 178 | 20230818 | 170900 | 8952200250 | 39650 | 39650 | 39650 | 39650 | 0 |
| 179 | 20230818 | 170800 | 8952200250 | 39650 | 39650 | 39650 | 39650 | 0 |
| 180 | 20230818 | 170700 | 8952200250 | 39650 | 39650 | 39650 | 39650 | 0 |
| 181 | 20230818 | 170600 | 8952200250 | 39650 | 39650 | 39650 | 39650 | 0 |
| 182 | 20230818 | 170500 | 8952200250 | 39650 | 39650 | 39650 | 39650 | 24461 |
| 183 | 20230818 | 170400 | 8952200250 | 39650 | 39650 | 39650 | 39650 | 0 |
| 184 | 20230818 | 170300 | 8952200250 | 39650 | 39650 | 39650 | 39650 | 0 |
| 185 | 20230818 | 170200 | 8952200250 | 39650 | 39650 | 39650 | 39650 | 0 |
| 186 | 20230818 | 170100 | 8952200250 | 39650 | 39650 | 39650 | 39650 | 0 |
| 187 | 20230818 | 170000 | 8952200250 | 39650 | 39650 | 39650 | 39650 | 0 |
| 188 | 20230818 | 165900 | 8952200250 | 39650 | 39650 | 39650 | 39650 | 0 |
| 189 | 20230818 | 165800 | 8952200250 | 39650 | 39650 | 39650 | 39650 | 0 |
| 190 | 20230818 | 165700 | 8952200250 | 39650 | 39650 | 39650 | 39650 | 0 |
| 191 | 20230818 | 165600 | 8952200250 | 39650 | 39650 | 39650 | 39650 | 0 |
| 192 | 20230818 | 165500 | 8952200250 | 39650 | 39650 | 39650 | 39650 | 0 |
| 193 | 20230818 | 165400 | 8952200250 | 39650 | 39650 | 39650 | 39650 | 0 |
| 194 | 20230818 | 165300 | 8952200250 | 39650 | 39650 | 39650 | 39650 | 0 |
| 195 | 20230818 | 165200 | 8952200250 | 39650 | 39650 | 39650 | 39650 | 0 |
| 196 | 20230818 | 165100 | 8952200250 | 39650 | 39650 | 39650 | 39650 | 0 |
| 197 | 20230818 | 165000 | 8952200250 | 39650 | 39650 | 39650 | 39650 | 0 |
| 198 | 20230818 | 164900 | 8952200250 | 39650 | 39650 | 39650 | 39650 | 0 |
| 199 | 20230818 | 164800 | 8952200250 | 39650 | 39650 | 39650 | 39650 | 0 |
| 200 | 20230818 | 164700 | 8952200250 | 39650 | 39650 | 39650 | 39650 | 0 |
| 201 | 20230818 | 164600 | 8952200250 | 39650 | 39650 | 39650 | 39650 | 0 |
| 202 | 20230818 | 164500 | 8952200250 | 39650 | 39650 | 39650 | 39650 | 0 |
| 203 | 20230818 | 164400 | 8952200250 | 39650 | 39650 | 39650 | 39650 | 0 |
| 204 | 20230818 | 164300 | 8952200250 | 39650 | 39650 | 39650 | 39650 | 0 |
| 205 | 20230818 | 164200 | 8952200250 | 39650 | 39650 | 39650 | 39650 | 0 |
| 206 | 20230818 | 164100 | 8952200250 | 39650 | 39650 | 39650 | 39650 | 0 |
| 207 | 20230818 | 164000 | 8952200250 | 39650 | 39650 | 39650 | 39650 | 0 |
| 208 | 20230818 | 163900 | 8952200250 | 39650 | 39650 | 39650 | 39650 | 0 |
| 209 | 20230818 | 163800 | 8952200250 | 39650 | 39650 | 39650 | 39650 | 0 |
| 210 | 20230818 | 163700 | 8952200250 | 39650 | 39650 | 39650 | 39650 | 0 |
| 211 | 20230818 | 163600 | 8952200250 | 39650 | 39650 | 39650 | 39650 | 0 |
| 212 | 20230818 | 163500 | 8952200250 | 39650 | 39650 | 39650 | 39650 | 24461 |
| 213 | 20230818 | 163400 | 8952200250 | 39650 | 39650 | 39650 | 39650 | 0 |
| 214 | 20230818 | 163300 | 8952200250 | 39650 | 39650 | 39650 | 39650 | 0 |
| 215 | 20230818 | 163200 | 8952200250 | 39650 | 39650 | 39650 | 39650 | 0 |
| 216 | 20230818 | 163100 | 8952200250 | 39650 | 39650 | 39650 | 39650 | 0 |
| 217 | 20230818 | 163000 | 8952200250 | 39650 | 39650 | 39650 | 39650 | 0 |
| 218 | 20230818 | 162900 | 8952200250 | 39650 | 39650 | 39650 | 39650 | 0 |
| 219 | 20230818 | 162800 | 8952200250 | 39650 | 39650 | 39650 | 39650 | 0 |
| 220 | 20230818 | 162700 | 8952200250 | 39650 | 39650 | 39650 | 39650 | 0 |
| 221 | 20230818 | 162600 | 8952200250 | 39650 | 39650 | 39650 | 39650 | 0 |
| 222 | 20230818 | 162500 | 8952200250 | 39650 | 39650 | 39650 | 39650 | 0 |
| 223 | 20230818 | 162400 | 8952200250 | 39650 | 39650 | 39650 | 39650 | 0 |
| 224 | 20230818 | 162300 | 8952200250 | 39650 | 39650 | 39650 | 39650 | 0 |
| 225 | 20230818 | 162200 | 8952200250 | 39650 | 39650 | 39650 | 39650 | 0 |
| 226 | 20230818 | 162100 | 8952200250 | 39650 | 39650 | 39650 | 39650 | 0 |
| 227 | 20230818 | 162000 | 8952200250 | 39650 | 39650 | 39650 | 39650 | 0 |
| 228 | 20230818 | 161900 | 8952200250 | 39650 | 39650 | 39650 | 39650 | 0 |
| 229 | 20230818 | 161800 | 8952200250 | 39650 | 39650 | 39650 | 39650 | 0 |
| 230 | 20230818 | 161700 | 8952200250 | 39650 | 39650 | 39650 | 39650 | 0 |
| 231 | 20230818 | 161600 | 8952200250 | 39650 | 39650 | 39650 | 39650 | 0 |
| 232 | 20230818 | 161500 | 8952200250 | 39650 | 39650 | 39650 | 39650 | 0 |
| 233 | 20230818 | 161400 | 8952200250 | 39650 | 39650 | 39650 | 39650 | 0 |
| 234 | 20230818 | 161300 | 8952200250 | 39650 | 39650 | 39650 | 39650 | 0 |
| 235 | 20230818 | 161200 | 8952200250 | 39650 | 39650 | 39650 | 39650 | 0 |
| 236 | 20230818 | 161100 | 8952200250 | 39650 | 39650 | 39650 | 39650 | 0 |
| 237 | 20230818 | 161000 | 8952200250 | 39650 | 39650 | 39650 | 39650 | 0 |
| 238 | 20230818 | 160900 | 8952200250 | 39650 | 39650 | 39650 | 39650 | 0 |
| 239 | 20230818 | 160800 | 8952200250 | 39650 | 39650 | 39650 | 39650 | 0 |
| 240 | 20230818 | 160700 | 8952200250 | 39650 | 39650 | 39650 | 39650 | 0 |
| 241 | 20230818 | 160600 | 8952200250 | 39650 | 39650 | 39650 | 39650 | 0 |
| 242 | 20230818 | 160500 | 8952200250 | 39650 | 39650 | 39650 | 39650 | 24461 |
| 243 | 20230818 | 160400 | 8952200250 | 39650 | 39650 | 39650 | 39650 | 0 |
| 244 | 20230818 | 160300 | 8952200250 | 39650 | 39650 | 39650 | 39650 | 0 |
| 245 | 20230818 | 160200 | 8952200250 | 39650 | 39650 | 39650 | 39650 | 0 |
| 246 | 20230818 | 160100 | 8952200250 | 39650 | 39650 | 39650 | 39650 | 0 |
| 247 | 20230818 | 160000 | 8952200250 | 39650 | 39650 | 39650 | 39650 | 0 |
| 248 | 20230818 | 155900 | 8952200250 | 39650 | 39650 | 39650 | 39650 | 0 |
| 249 | 20230818 | 155800 | 8952200250 | 39650 | 39650 | 39650 | 39650 | 0 |
| 250 | 20230818 | 155700 | 8952200250 | 39650 | 39650 | 39650 | 39650 | 0 |
| 251 | 20230818 | 155600 | 8952200250 | 39650 | 39650 | 39650 | 39650 | 0 |
| 252 | 20230818 | 155500 | 8952200250 | 39650 | 39650 | 39650 | 39650 | 0 |
| 253 | 20230818 | 155400 | 8952200250 | 39650 | 39650 | 39650 | 39650 | 0 |
| 254 | 20230818 | 155300 | 8952200250 | 39650 | 39650 | 39650 | 39650 | 0 |
| 255 | 20230818 | 155200 | 8952200250 | 39650 | 39650 | 39650 | 39650 | 0 |
| 256 | 20230818 | 155100 | 8952200250 | 39650 | 39650 | 39650 | 39650 | 0 |
| 257 | 20230818 | 155000 | 8952200250 | 39650 | 39650 | 39650 | 39650 | 0 |
| 258 | 20230818 | 154900 | 8952200250 | 39650 | 39650 | 39650 | 39650 | 0 |
| 259 | 20230818 | 154800 | 8952200250 | 39650 | 39650 | 39650 | 39650 | 0 |
| 260 | 20230818 | 154700 | 8952200250 | 39650 | 39650 | 39650 | 39650 | 0 |
| 261 | 20230818 | 154600 | 8952200250 | 39650 | 39650 | 39650 | 39650 | 0 |
| 262 | 20230818 | 154500 | 8952200250 | 39650 | 39650 | 39650 | 39650 | 0 |
| 263 | 20230818 | 154400 | 8952200250 | 39650 | 39650 | 39650 | 39650 | 0 |
| 264 | 20230818 | 154300 | 8952200250 | 39650 | 39650 | 39650 | 39650 | 0 |
| 265 | 20230818 | 154200 | 8952200250 | 39650 | 39650 | 39650 | 39650 | 0 |
| 266 | 20230818 | 154100 | 8952200250 | 39650 | 39650 | 39650 | 39650 | 0 |
| 267 | 20230818 | 154000 | 8952200250 | 39650 | 39650 | 39650 | 39650 | 0 |
| 268 | 20230818 | 153900 | 8952200250 | 39650 | 39650 | 39650 | 39650 | 0 |
| 269 | 20230818 | 153800 | 8952200250 | 39650 | 39650 | 39650 | 39650 | 0 |
| 270 | 20230818 | 153700 | 8952200250 | 39650 | 39650 | 39650 | 39650 | 0 |
| 271 | 20230818 | 153600 | 8952200250 | 39650 | 39650 | 39650 | 39650 | 0 |
| 272 | 20230818 | 153500 | 8952200250 | 39650 | 39650 | 39650 | 39650 | 24461 |
| 273 | 20230818 | 153400 | 8952200250 | 39650 | 39650 | 39650 | 39650 | 0 |
| 274 | 20230818 | 153300 | 8952200250 | 39650 | 39650 | 39650 | 39650 | 0 |
| 275 | 20230818 | 153200 | 8952200250 | 39650 | 39650 | 39650 | 39650 | 0 |
| 276 | 20230818 | 153100 | 8952200250 | 39650 | 39650 | 39650 | 39650 | 0 |
| 277 | 20230818 | 153000 | 8952200250 | 39650 | 39650 | 39650 | 39650 | 24461 |
| 278 | 20230818 | 152900 | 7982321600 | 39850 | 39850 | 39850 | 39850 | 0 |
| 279 | 20230818 | 152800 | 7982321600 | 39850 | 39850 | 39850 | 39850 | 0 |
| 280 | 20230818 | 152700 | 7982321600 | 39850 | 39850 | 39850 | 39850 | 0 |
| 281 | 20230818 | 152600 | 7982321600 | 39850 | 39850 | 39850 | 39850 | 0 |
| 282 | 20230818 | 152500 | 7982321600 | 39850 | 39850 | 39850 | 39850 | 0 |
| 283 | 20230818 | 152400 | 7982321600 | 39850 | 39850 | 39850 | 39850 | 0 |
| 284 | 20230818 | 152300 | 7982321600 | 39850 | 39850 | 39850 | 39850 | 0 |
| 285 | 20230818 | 152200 | 7982321600 | 39850 | 39850 | 39850 | 39850 | 0 |
| 286 | 20230818 | 152100 | 7982321600 | 39850 | 39850 | 39850 | 39850 | 0 |
| 287 | 20230818 | 152000 | 7982321600 | 39850 | 39850 | 39850 | 39850 | 0 |
| 288 | 20230818 | 151900 | 7982321600 | 39850 | 39800 | 39900 | 39750 | 1562 |
| 289 | 20230818 | 151800 | 7920159750 | 39750 | 39700 | 39800 | 39650 | 455 |
| 290 | 20230818 | 151700 | 7902084350 | 39650 | 39700 | 39700 | 39650 | 545 |
| 291 | 20230818 | 151600 | 7880450500 | 39650 | 39700 | 39700 | 39650 | 297 |
| 292 | 20230818 | 151500 | 7868669800 | 39650 | 39750 | 39750 | 39650 | 948 |
| 293 | 20230818 | 151400 | 7831039000 | 39750 | 39700 | 39750 | 39700 | 196 |
| 294 | 20230818 | 151300 | 7823256150 | 39700 | 39800 | 39850 | 39700 | 2379 |
| 295 | 20230818 | 151200 | 7728651800 | 39800 | 39650 | 39800 | 39600 | 1304 |
| 296 | 20230818 | 151100 | 7676926700 | 39650 | 39650 | 39650 | 39600 | 452 |
| 297 | 20230818 | 151000 | 7659005750 | 39650 | 39650 | 39650 | 39600 | 235 |
| 298 | 20230818 | 150900 | 7649689950 | 39600 | 39600 | 39650 | 39600 | 988 |
| 299 | 20230818 | 150800 | 7610519000 | 39650 | 39650 | 39650 | 39600 | 433 |
| 300 | 20230818 | 150700 | 7593355250 | 39650 | 39650 | 39650 | 39600 | 340 |
| 301 | 20230818 | 150600 | 7579877600 | 39650 | 39650 | 39650 | 39600 | 179 |
| 302 | 20230818 | 150500 | 7572781200 | 39650 | 39600 | 39650 | 39600 | 290 |
| 303 | 20230818 | 150400 | 7561284100 | 39650 | 39600 | 39650 | 39600 | 180 |
| 304 | 20230818 | 150300 | 7554148050 | 39650 | 39650 | 39650 | 39600 | 541 |
| 305 | 20230818 | 150200 | 7532698100 | 39650 | 39650 | 39650 | 39600 | 262 |
| 306 | 20230818 | 150100 | 7522314200 | 39600 | 39650 | 39650 | 39600 | 227 |
| 307 | 20230818 | 150000 | 7513315100 | 39600 | 39600 | 39650 | 39550 | 1057 |
| 308 | 20230818 | 145900 | 7471454500 | 39600 | 39600 | 39600 | 39550 | 437 |
| 309 | 20230818 | 145800 | 7454150200 | 39600 | 39600 | 39600 | 39550 | 312 |
| 310 | 20230818 | 145700 | 7441795800 | 39550 | 39550 | 39600 | 39550 | 285 |
| 311 | 20230818 | 145600 | 7430512450 | 39600 | 39600 | 39600 | 39550 | 309 |
| 312 | 20230818 | 145500 | 7418278250 | 39600 | 39600 | 39600 | 39550 | 292 |
| 313 | 20230818 | 145400 | 7406717900 | 39600 | 39600 | 39600 | 39550 | 856 |
| 314 | 20230818 | 145300 | 7372822450 | 39600 | 39600 | 39600 | 39550 | 284 |
| 315 | 20230818 | 145200 | 7361578350 | 39600 | 39650 | 39650 | 39600 | 735 |
| 316 | 20230818 | 145100 | 7332464500 | 39650 | 39650 | 39650 | 39600 | 365 |
| 317 | 20230818 | 145000 | 7317997750 | 39650 | 39600 | 39650 | 39600 | 324 |
| 318 | 20230818 | 144900 | 7305157250 | 39650 | 39600 | 39650 | 39600 | 292 |
| 319 | 20230818 | 144800 | 7293581700 | 39650 | 39700 | 39750 | 39600 | 1359 |
| 320 | 20230818 | 144700 | 7239701100 | 39700 | 39800 | 39800 | 39700 | 2674 |
| 321 | 20230818 | 144600 | 7133414050 | 39800 | 39800 | 39800 | 39750 | 336 |
| 322 | 20230818 | 144500 | 7120042650 | 39800 | 39750 | 39800 | 39750 | 560 |
| 323 | 20230818 | 144400 | 7097756950 | 39800 | 39800 | 39800 | 39750 | 368 |
| 324 | 20230818 | 144300 | 7083112000 | 39800 | 39800 | 39800 | 39750 | 298 |
| 325 | 20230818 | 144200 | 7071253650 | 39800 | 39700 | 39800 | 39700 | 593 |
| 326 | 20230818 | 144100 | 7047671250 | 39700 | 39700 | 39750 | 39700 | 353 |
| 327 | 20230818 | 144000 | 7033641950 | 39750 | 39700 | 39750 | 39700 | 428 |
| 328 | 20230818 | 143900 | 7016630350 | 39750 | 39700 | 39750 | 39700 | 362 |
| 329 | 20230818 | 143800 | 7002242300 | 39750 | 39750 | 39800 | 39700 | 816 |
| 330 | 20230818 | 143700 | 6969805900 | 39750 | 39750 | 39750 | 39700 | 544 |
| 331 | 20230818 | 143600 | 6948184150 | 39750 | 39750 | 39750 | 39700 | 432 |
| 332 | 20230818 | 143500 | 6931013450 | 39700 | 39750 | 39750 | 39700 | 265 |
| 333 | 20230818 | 143400 | 6920481150 | 39750 | 39750 | 39750 | 39700 | 481 |
| 334 | 20230818 | 143300 | 6901362950 | 39750 | 39700 | 39750 | 39700 | 514 |
| 335 | 20230818 | 143200 | 6880933650 | 39750 | 39750 | 39750 | 39700 | 904 |
| 336 | 20230818 | 143100 | 6845023750 | 39750 | 39750 | 39750 | 39700 | 573 |
| 337 | 20230818 | 143000 | 6822248500 | 39750 | 39700 | 39750 | 39700 | 281 |
| 338 | 20230818 | 142900 | 6811080850 | 39750 | 39750 | 39750 | 39700 | 1392 |
| 339 | 20230818 | 142800 | 6755784800 | 39700 | 39750 | 39750 | 39700 | 883 |
| 340 | 20230818 | 142700 | 6720687250 | 39750 | 39750 | 39750 | 39700 | 296 |
| 341 | 20230818 | 142600 | 6708923500 | 39750 | 39750 | 39750 | 39700 | 635 |
| 342 | 20230818 | 142500 | 6683688350 | 39750 | 39700 | 39750 | 39700 | 282 |
| 343 | 20230818 | 142400 | 6672480450 | 39750 | 39750 | 39750 | 39700 | 207 |
| 344 | 20230818 | 142300 | 6664253600 | 39750 | 39750 | 39750 | 39700 | 341 |
| 345 | 20230818 | 142200 | 6650700600 | 39700 | 39750 | 39750 | 39700 | 251 |
| 346 | 20230818 | 142100 | 6640726800 | 39750 | 39750 | 39750 | 39700 | 246 |
| 347 | 20230818 | 142000 | 6630950100 | 39750 | 39750 | 39750 | 39700 | 434 |
| 348 | 20230818 | 141900 | 6613700150 | 39750 | 39750 | 39750 | 39700 | 254 |
| 349 | 20230818 | 141800 | 6603606000 | 39750 | 39750 | 39750 | 39700 | 251 |
| 350 | 20230818 | 141700 | 6593630350 | 39750 | 39700 | 39750 | 39700 | 379 |
| 351 | 20230818 | 141600 | 6578565800 | 39750 | 39800 | 39800 | 39700 | 676 |
| 352 | 20230818 | 141500 | 6551687150 | 39750 | 39800 | 39850 | 39750 | 275 |
| 353 | 20230818 | 141400 | 6540736500 | 39850 | 39850 | 39850 | 39800 | 789 |
| 354 | 20230818 | 141300 | 6509318850 | 39850 | 39850 | 39850 | 39800 | 134 |
| 355 | 20230818 | 141200 | 6503979500 | 39850 | 39900 | 39900 | 39800 | 611 |
| 356 | 20230818 | 141100 | 6479630450 | 39900 | 39850 | 39900 | 39850 | 132 |
| 357 | 20230818 | 141000 | 6474364950 | 39900 | 39900 | 39900 | 39850 | 331 |
| 358 | 20230818 | 140900 | 6461161050 | 39900 | 39900 | 39900 | 39850 | 280 |
| 359 | 20230818 | 140800 | 6449993500 | 39850 | 39900 | 39900 | 39850 | 441 |
| 360 | 20230818 | 140700 | 6432408400 | 39850 | 39900 | 39900 | 39850 | 421 |
| 361 | 20230818 | 140600 | 6415621500 | 39900 | 39900 | 39900 | 39850 | 595 |
| 362 | 20230818 | 140500 | 6391882350 | 39900 | 39850 | 39900 | 39800 | 460 |
| 363 | 20230818 | 140400 | 6373546250 | 39850 | 39850 | 39900 | 39850 | 383 |
| 364 | 20230818 | 140300 | 6358275800 | 39900 | 39950 | 39950 | 39800 | 4078 |
| 365 | 20230818 | 140200 | 6195552250 | 39950 | 39900 | 39950 | 39900 | 353 |
| 366 | 20230818 | 140100 | 6181451350 | 39900 | 39900 | 39900 | 39900 | 502 |
| 367 | 20230818 | 140000 | 6161421550 | 39900 | 39900 | 39900 | 39850 | 390 |
| 368 | 20230818 | 135900 | 6145860800 | 39900 | 39900 | 39900 | 39850 | 486 |
| 369 | 20230818 | 135800 | 6126476550 | 39900 | 39900 | 39900 | 39900 | 452 |
| 370 | 20230818 | 135700 | 6108441750 | 39900 | 39900 | 39900 | 39900 | 554 |
| 371 | 20230818 | 135600 | 6086337150 | 39900 | 39800 | 39900 | 39800 | 1693 |
| 372 | 20230818 | 135500 | 6018913900 | 39800 | 39800 | 39800 | 39750 | 395 |
| 373 | 20230818 | 135400 | 6003193000 | 39800 | 39800 | 39800 | 39800 | 130 |
| 374 | 20230818 | 135300 | 5998019000 | 39800 | 39800 | 39800 | 39800 | 190 |
| 375 | 20230818 | 135200 | 5990457000 | 39800 | 39800 | 39800 | 39750 | 378 |
| 376 | 20230818 | 135100 | 5975418500 | 39800 | 39800 | 39800 | 39800 | 183 |
| 377 | 20230818 | 135000 | 5968135100 | 39800 | 39800 | 39800 | 39750 | 205 |
| 378 | 20230818 | 134900 | 5959977400 | 39800 | 39800 | 39800 | 39800 | 249 |
| 379 | 20230818 | 134800 | 5950067200 | 39800 | 39800 | 39800 | 39800 | 308 |
| 380 | 20230818 | 134700 | 5937808800 | 39800 | 39800 | 39800 | 39800 | 237 |
| 381 | 20230818 | 134600 | 5928376200 | 39800 | 39800 | 39800 | 39800 | 200 |
| 382 | 20230818 | 134500 | 5920416200 | 39800 | 39800 | 39800 | 39750 | 177 |
| 383 | 20230818 | 134400 | 5913371850 | 39800 | 39750 | 39800 | 39750 | 1844 |
| 384 | 20230818 | 134300 | 5840071900 | 39750 | 39750 | 39750 | 39750 | 151 |
| 385 | 20230818 | 134200 | 5834069650 | 39750 | 39750 | 39750 | 39750 | 209 |
| 386 | 20230818 | 134100 | 5825761900 | 39750 | 39750 | 39750 | 39750 | 301 |
| 387 | 20230818 | 134000 | 5813797150 | 39750 | 39750 | 39750 | 39700 | 380 |
| 388 | 20230818 | 133900 | 5798697750 | 39750 | 39750 | 39750 | 39750 | 284 |
| 389 | 20230818 | 133800 | 5787408750 | 39750 | 39700 | 39750 | 39700 | 687 |
| 390 | 20230818 | 133700 | 5760126800 | 39750 | 39750 | 39750 | 39750 | 79 |
| 391 | 20230818 | 133600 | 5756986550 | 39750 | 39800 | 39800 | 39700 | 393 |
| 392 | 20230818 | 133500 | 5741363150 | 39800 | 39850 | 39850 | 39750 | 936 |
| 393 | 20230818 | 133400 | 5704111150 | 39850 | 39850 | 39850 | 39850 | 168 |
| 394 | 20230818 | 133300 | 5697416350 | 39850 | 39850 | 39850 | 39850 | 237 |
| 395 | 20230818 | 133200 | 5687971900 | 39850 | 39850 | 39850 | 39800 | 110 |
| 396 | 20230818 | 133100 | 5683589000 | 39850 | 39850 | 39850 | 39800 | 106 |
| 397 | 20230818 | 133000 | 5679364950 | 39850 | 39800 | 39850 | 39800 | 568 |
| 398 | 20230818 | 132900 | 5656740400 | 39850 | 39850 | 39850 | 39800 | 178 |
| 399 | 20230818 | 132800 | 5649647300 | 39850 | 39750 | 39850 | 39700 | 1044 |
| 400 | 20230818 | 132700 | 5608139450 | 39750 | 39700 | 39750 | 39700 | 1555 |
| 401 | 20230818 | 132600 | 5546394200 | 39700 | 39700 | 39700 | 39700 | 577 |
| 402 | 20230818 | 132500 | 5523487300 | 39700 | 39700 | 39700 | 39700 | 113 |
| 403 | 20230818 | 132400 | 5519001200 | 39650 | 39700 | 39700 | 39650 | 266 |
| 404 | 20230818 | 132300 | 5508449450 | 39700 | 39800 | 39800 | 39700 | 732 |
| 405 | 20230818 | 132200 | 5479368750 | 39800 | 39800 | 39800 | 39750 | 127 |
| 406 | 20230818 | 132100 | 5474318600 | 39800 | 39800 | 39800 | 39750 | 458 |
| 407 | 20230818 | 132000 | 5456107650 | 39800 | 39850 | 39850 | 39800 | 201 |
| 408 | 20230818 | 131900 | 5448104750 | 39800 | 39750 | 39850 | 39750 | 1228 |
| 409 | 20230818 | 131800 | 5399235650 | 39800 | 39850 | 39850 | 39800 | 420 |
| 410 | 20230818 | 131700 | 5382515200 | 39850 | 40000 | 40000 | 39850 | 3488 |
| 411 | 20230818 | 131600 | 5243248050 | 40000 | 40000 | 40000 | 39950 | 250 |
| 412 | 20230818 | 131500 | 5233248300 | 40000 | 40000 | 40000 | 40000 | 85 |
| 413 | 20230818 | 131400 | 5229848300 | 40000 | 39950 | 40000 | 39950 | 119 |
| 414 | 20230818 | 131300 | 5225088500 | 40000 | 40000 | 40000 | 39950 | 213 |
| 415 | 20230818 | 131200 | 5216568650 | 40000 | 40000 | 40000 | 40000 | 181 |
| 416 | 20230818 | 131100 | 5209328650 | 40000 | 40000 | 40000 | 40000 | 126 |
| 417 | 20230818 | 131000 | 5204288650 | 40000 | 39800 | 40000 | 39800 | 1601 |
| 418 | 20230818 | 130900 | 5140445200 | 39850 | 39850 | 39850 | 39800 | 121 |
| 419 | 20230818 | 130800 | 5135625350 | 39850 | 39850 | 39850 | 39800 | 235 |
| 420 | 20230818 | 130700 | 5126266450 | 39850 | 39850 | 39850 | 39850 | 6 |
| 421 | 20230818 | 130600 | 5126027350 | 39850 | 39850 | 39850 | 39850 | 81 |
| 422 | 20230818 | 130500 | 5122799500 | 39850 | 39900 | 39900 | 39850 | 848 |
| 423 | 20230818 | 130400 | 5089004550 | 39900 | 39900 | 39900 | 39900 | 39 |
| 424 | 20230818 | 130300 | 5087448450 | 39900 | 39850 | 39900 | 39850 | 377 |
| 425 | 20230818 | 130200 | 5072422200 | 39900 | 39850 | 39900 | 39850 | 124 |
| 426 | 20230818 | 130100 | 5067474900 | 39950 | 39900 | 39950 | 39900 | 197 |
| 427 | 20230818 | 130000 | 5059614500 | 39900 | 40000 | 40000 | 39900 | 2286 |
| 428 | 20230818 | 125900 | 4968317900 | 40000 | 40000 | 40000 | 40000 | 247 |
| 429 | 20230818 | 125800 | 4958437900 | 40000 | 40000 | 40000 | 40000 | 46 |
| 430 | 20230818 | 125700 | 4956597900 | 40000 | 40000 | 40000 | 40000 | 207 |
| 431 | 20230818 | 125600 | 4948317900 | 40000 | 39950 | 40000 | 39950 | 164 |
| 432 | 20230818 | 125500 | 4941765900 | 39950 | 39950 | 39950 | 39950 | 103 |
| 433 | 20230818 | 125400 | 4937651050 | 39950 | 39950 | 39950 | 39950 | 311 |
| 434 | 20230818 | 125300 | 4925226600 | 39950 | 39950 | 39950 | 39950 | 443 |
| 435 | 20230818 | 125200 | 4907528750 | 39950 | 39950 | 39950 | 39950 | 68 |
| 436 | 20230818 | 125100 | 4904812150 | 39950 | 39950 | 39950 | 39950 | 199 |
| 437 | 20230818 | 125000 | 4896862100 | 39950 | 39900 | 39950 | 39900 | 416 |
| 438 | 20230818 | 124900 | 4880259500 | 39900 | 39900 | 39900 | 39900 | 539 |
| 439 | 20230818 | 124800 | 4858753400 | 39900 | 39900 | 39900 | 39850 | 231 |
| 440 | 20230818 | 124700 | 4849536700 | 39900 | 39900 | 39900 | 39850 | 35 |
| 441 | 20230818 | 124600 | 4848140250 | 39850 | 39850 | 39850 | 39850 | 631 |
| 442 | 20230818 | 124500 | 4822994900 | 39850 | 39800 | 39850 | 39800 | 203 |
| 443 | 20230818 | 124400 | 4814905550 | 39850 | 39800 | 39850 | 39800 | 576 |
| 444 | 20230818 | 124300 | 4791953450 | 39800 | 39800 | 39800 | 39800 | 574 |
| 445 | 20230818 | 124200 | 4769108250 | 39800 | 39800 | 39800 | 39800 | 289 |
| 446 | 20230818 | 124100 | 4757606050 | 39800 | 39800 | 39800 | 39800 | 0 |
| 447 | 20230818 | 124000 | 4757606050 | 39800 | 39750 | 39800 | 39750 | 244 |
| 448 | 20230818 | 123900 | 4747902050 | 39750 | 39800 | 39800 | 39700 | 504 |
| 449 | 20230818 | 123800 | 4727858200 | 39850 | 39850 | 39900 | 39850 | 370 |
| 450 | 20230818 | 123700 | 4713113050 | 39900 | 39900 | 39900 | 39900 | 166 |
| 451 | 20230818 | 123600 | 4706489650 | 39900 | 39900 | 39950 | 39900 | 728 |
| 452 | 20230818 | 123500 | 4677439950 | 39900 | 39950 | 39950 | 39900 | 123 |
| 453 | 20230818 | 123400 | 4672530000 | 39950 | 39900 | 39950 | 39900 | 930 |
| 454 | 20230818 | 123300 | 4635417400 | 39950 | 39950 | 39950 | 39950 | 1656 |
| 455 | 20230818 | 123200 | 4569260200 | 39950 | 40000 | 40000 | 39950 | 143 |
| 456 | 20230818 | 123100 | 4563541650 | 40000 | 40000 | 40000 | 39950 | 165 |
| 457 | 20230818 | 123000 | 4556945650 | 40000 | 40000 | 40000 | 40000 | 47 |
| 458 | 20230818 | 122900 | 4555065650 | 40000 | 40000 | 40000 | 40000 | 258 |
| 459 | 20230818 | 122800 | 4544745650 | 40000 | 40000 | 40000 | 39950 | 70 |
| 460 | 20230818 | 122700 | 4541945700 | 40000 | 40000 | 40000 | 39950 | 285 |
| 461 | 20230818 | 122600 | 4530545850 | 40000 | 40000 | 40000 | 40000 | 268 |
| 462 | 20230818 | 122500 | 4519825850 | 40000 | 40000 | 40000 | 40000 | 104 |
| 463 | 20230818 | 122400 | 4515665850 | 39950 | 40000 | 40000 | 39950 | 261 |
| 464 | 20230818 | 122300 | 4505225900 | 40000 | 40000 | 40000 | 40000 | 154 |
| 465 | 20230818 | 122200 | 4499065900 | 40000 | 40000 | 40000 | 39950 | 338 |
| 466 | 20230818 | 122100 | 4485552650 | 40000 | 39950 | 40000 | 39950 | 344 |
| 467 | 20230818 | 122000 | 4471807600 | 39950 | 39950 | 39950 | 39950 | 190 |
| 468 | 20230818 | 121900 | 4464217100 | 39950 | 40000 | 40000 | 39950 | 310 |
| 469 | 20230818 | 121800 | 4451832350 | 40000 | 39950 | 40000 | 39950 | 2289 |
| 470 | 20230818 | 121700 | 4360334250 | 39950 | 40000 | 40000 | 39950 | 87 |
| 471 | 20230818 | 121600 | 4356854350 | 40000 | 40000 | 40000 | 40000 | 114 |
| 472 | 20230818 | 121500 | 4352294350 | 40000 | 40050 | 40100 | 40000 | 2284 |
| 473 | 20230818 | 121400 | 4260887450 | 40000 | 40050 | 40050 | 40000 | 356 |
| 474 | 20230818 | 121300 | 4246630200 | 40000 | 40000 | 40000 | 40000 | 511 |
| 475 | 20230818 | 121200 | 4226190200 | 40050 | 40000 | 40050 | 39950 | 2232 |
| 476 | 20230818 | 121100 | 4136905850 | 40000 | 40000 | 40000 | 40000 | 58 |
| 477 | 20230818 | 121000 | 4134585850 | 40000 | 39950 | 40000 | 39950 | 1580 |
| 478 | 20230818 | 120900 | 4071386150 | 40000 | 40000 | 40000 | 39950 | 163 |
| 479 | 20230818 | 120800 | 4064866200 | 40000 | 39950 | 40000 | 39950 | 3159 |
| 480 | 20230818 | 120700 | 3938506250 | 40000 | 39950 | 40000 | 39950 | 219 |
| 481 | 20230818 | 120600 | 3929751800 | 39950 | 40000 | 40000 | 39950 | 170 |
| 482 | 20230818 | 120500 | 3922957900 | 40000 | 40000 | 40000 | 40000 | 273 |
| 483 | 20230818 | 120400 | 3912037900 | 40000 | 39950 | 40000 | 39950 | 630 |
| 484 | 20230818 | 120300 | 3886868750 | 39950 | 39950 | 39950 | 39950 | 507 |
| 485 | 20230818 | 120200 | 3866614100 | 39900 | 39950 | 39950 | 39900 | 93 |
| 486 | 20230818 | 120100 | 3862899100 | 39950 | 39950 | 39950 | 39900 | 303 |
| 487 | 20230818 | 120000 | 3850799250 | 39950 | 39850 | 39950 | 39850 | 495 |
| 488 | 20230818 | 115900 | 3831047350 | 39900 | 39900 | 39950 | 39850 | 2476 |
| 489 | 20230818 | 115800 | 3732252000 | 39950 | 39900 | 39950 | 39900 | 611 |
| 490 | 20230818 | 115700 | 3707870800 | 39850 | 39900 | 39900 | 39850 | 618 |
| 491 | 20230818 | 115600 | 3683212700 | 39850 | 39900 | 39900 | 39850 | 207 |
| 492 | 20230818 | 115500 | 3674953500 | 39850 | 39850 | 39900 | 39850 | 1100 |
| 493 | 20230818 | 115400 | 3631082850 | 39800 | 39850 | 39850 | 39800 | 637 |
| 494 | 20230818 | 115300 | 3605698500 | 39800 | 39800 | 39850 | 39800 | 662 |
| 495 | 20230818 | 115200 | 3579348450 | 39800 | 39800 | 39800 | 39750 | 324 |
| 496 | 20230818 | 115100 | 3566453350 | 39750 | 39750 | 39800 | 39750 | 600 |
| 497 | 20230818 | 115000 | 3542601750 | 39700 | 39750 | 39750 | 39700 | 224 |
| 498 | 20230818 | 114900 | 3533697850 | 39700 | 39750 | 39750 | 39700 | 62 |
| 499 | 20230818 | 114800 | 3531233450 | 39700 | 39700 | 39750 | 39700 | 74 |
| 500 | 20230818 | 114700 | 3528293050 | 39700 | 39700 | 39750 | 39700 | 532 |
| 501 | 20230818 | 114600 | 3507162800 | 39700 | 39650 | 39750 | 39600 | 836 |
| 502 | 20230818 | 114500 | 3473997300 | 39600 | 39700 | 39700 | 39600 | 448 |
| 503 | 20230818 | 114400 | 3456243850 | 39650 | 39700 | 39750 | 39650 | 885 |
| 504 | 20230818 | 114300 | 3421118000 | 39700 | 39700 | 39750 | 39700 | 202 |
| 505 | 20230818 | 114200 | 3413097250 | 39700 | 39600 | 39700 | 39600 | 600 |
| 506 | 20230818 | 114100 | 3389327200 | 39550 | 39600 | 39600 | 39550 | 106 |
| 507 | 20230818 | 114000 | 3385129700 | 39550 | 39600 | 39600 | 39550 | 519 |
| 508 | 20230818 | 113900 | 3364578600 | 39550 | 39700 | 39700 | 39550 | 638 |
| 509 | 20230818 | 113800 | 3339285700 | 39650 | 39700 | 39700 | 39650 | 2214 |
| 510 | 20230818 | 113700 | 3251401100 | 39700 | 39800 | 39800 | 39700 | 484 |
| 511 | 20230818 | 113600 | 3232160050 | 39750 | 39750 | 39800 | 39750 | 98 |
| 512 | 20230818 | 113500 | 3228259850 | 39750 | 39750 | 39800 | 39750 | 440 |
| 513 | 20230818 | 113400 | 3210766150 | 39750 | 39800 | 39800 | 39700 | 833 |
| 514 | 20230818 | 113300 | 3177654350 | 39750 | 39800 | 39800 | 39750 | 203 |
| 515 | 20230818 | 113200 | 3169575050 | 39750 | 39750 | 39750 | 39750 | 592 |
| 516 | 20230818 | 113100 | 3146043050 | 39750 | 39750 | 39800 | 39750 | 160 |
| 517 | 20230818 | 113000 | 3139680750 | 39800 | 39800 | 39800 | 39750 | 191 |
| 518 | 20230818 | 112900 | 3132079100 | 39800 | 39700 | 39800 | 39700 | 1762 |
| 519 | 20230818 | 112800 | 3062068850 | 39650 | 39650 | 39700 | 39650 | 1178 |
| 520 | 20230818 | 112700 | 3015359850 | 39650 | 39600 | 39650 | 39600 | 293 |
| 521 | 20230818 | 112600 | 3003751450 | 39600 | 39600 | 39600 | 39600 | 359 |
| 522 | 20230818 | 112500 | 2989535050 | 39500 | 39600 | 39600 | 39500 | 565 |
| 523 | 20230818 | 112400 | 2967168250 | 39600 | 39650 | 39650 | 39600 | 57 |
| 524 | 20230818 | 112300 | 2964908300 | 39650 | 39650 | 39650 | 39550 | 36 |
| 525 | 20230818 | 112200 | 2963481100 | 39550 | 39650 | 39650 | 39550 | 1302 |
| 526 | 20230818 | 112100 | 2911920400 | 39600 | 39650 | 39650 | 39600 | 44 |
| 527 | 20230818 | 112000 | 2910175900 | 39600 | 39650 | 39650 | 39600 | 82 |
| 528 | 20230818 | 111900 | 2906924700 | 39650 | 39650 | 39650 | 39600 | 318 |
| 529 | 20230818 | 111800 | 2894321100 | 39600 | 39650 | 39700 | 39600 | 471 |
| 530 | 20230818 | 111700 | 2875645800 | 39650 | 39650 | 39700 | 39650 | 6 |
| 531 | 20230818 | 111600 | 2875407800 | 39700 | 39650 | 39700 | 39600 | 140 |
| 532 | 20230818 | 111500 | 2869856250 | 39650 | 39650 | 39650 | 39600 | 55 |
| 533 | 20230818 | 111400 | 2867675600 | 39700 | 39650 | 39700 | 39650 | 763 |
| 534 | 20230818 | 111300 | 2837408900 | 39600 | 39600 | 39600 | 39600 | 297 |
| 535 | 20230818 | 111200 | 2825647700 | 39550 | 39600 | 39600 | 39550 | 18 |
| 536 | 20230818 | 111100 | 2824935000 | 39550 | 39650 | 39650 | 39550 | 133 |
| 537 | 20230818 | 111000 | 2819661900 | 39650 | 39600 | 39650 | 39550 | 366 |
| 538 | 20230818 | 110900 | 2805166550 | 39600 | 39650 | 39700 | 39600 | 1778 |
| 539 | 20230818 | 110800 | 2734684450 | 39700 | 39650 | 39700 | 39600 | 273 |
| 540 | 20230818 | 110700 | 2723856850 | 39600 | 39650 | 39650 | 39600 | 116 |
| 541 | 20230818 | 110600 | 2719257650 | 39650 | 39650 | 39650 | 39600 | 93 |
| 542 | 20230818 | 110500 | 2715571850 | 39600 | 39600 | 39650 | 39600 | 412 |
| 543 | 20230818 | 110400 | 2699236200 | 39600 | 39650 | 39650 | 39600 | 44 |
| 544 | 20230818 | 110300 | 2697493300 | 39650 | 39600 | 39650 | 39600 | 196 |
| 545 | 20230818 | 110200 | 2689728550 | 39550 | 39500 | 39550 | 39500 | 576 |
| 546 | 20230818 | 110100 | 2666952150 | 39500 | 39500 | 39500 | 39450 | 333 |
| 547 | 20230818 | 110000 | 2653798750 | 39450 | 39500 | 39500 | 39450 | 193 |
| 548 | 20230818 | 105900 | 2646175350 | 39450 | 39450 | 39500 | 39450 | 107 |
| 549 | 20230818 | 105800 | 2641953500 | 39450 | 39500 | 39500 | 39450 | 92 |
| 550 | 20230818 | 105700 | 2638319600 | 39450 | 39500 | 39500 | 39450 | 553 |
| 551 | 20230818 | 105600 | 2616488700 | 39500 | 39500 | 39500 | 39450 | 27 |
| 552 | 20230818 | 105500 | 2615422450 | 39500 | 39450 | 39500 | 39450 | 243 |
| 553 | 20230818 | 105400 | 2605825650 | 39450 | 39450 | 39500 | 39450 | 182 |
| 554 | 20230818 | 105300 | 2598638250 | 39450 | 39550 | 39550 | 39450 | 216 |
| 555 | 20230818 | 105200 | 2590107300 | 39450 | 39550 | 39550 | 39450 | 136 |
| 556 | 20230818 | 105100 | 2584740400 | 39550 | 39500 | 39650 | 39500 | 261 |
| 557 | 20230818 | 105000 | 2574422500 | 39500 | 39600 | 39650 | 39500 | 342 |
| 558 | 20230818 | 104900 | 2560896050 | 39600 | 39550 | 39700 | 39550 | 399 |
| 559 | 20230818 | 104800 | 2545099300 | 39500 | 39700 | 39700 | 39500 | 1640 |
| 560 | 20230818 | 104700 | 2480141100 | 39700 | 39750 | 39750 | 39700 | 672 |
| 561 | 20230818 | 104600 | 2453444500 | 39800 | 39800 | 39800 | 39750 | 127 |
| 562 | 20230818 | 104500 | 2448390000 | 39800 | 39700 | 39800 | 39700 | 27 |
| 563 | 20230818 | 104400 | 2447315900 | 39700 | 39800 | 39800 | 39700 | 225 |
| 564 | 20230818 | 104300 | 2438362400 | 39850 | 39800 | 39850 | 39750 | 345 |
| 565 | 20230818 | 104200 | 2424628750 | 39800 | 39800 | 39800 | 39750 | 607 |
| 566 | 20230818 | 104100 | 2400470550 | 39800 | 39850 | 39850 | 39800 | 132 |
| 567 | 20230818 | 104000 | 2395213000 | 39800 | 39850 | 39850 | 39800 | 542 |
| 568 | 20230818 | 103900 | 2373630050 | 39800 | 39700 | 39800 | 39650 | 793 |
| 569 | 20230818 | 103800 | 2342105100 | 39700 | 39650 | 39700 | 39600 | 1297 |
| 570 | 20230818 | 103700 | 2290675600 | 39600 | 39550 | 39600 | 39550 | 159 |
| 571 | 20230818 | 103600 | 2284379450 | 39600 | 39650 | 39650 | 39500 | 318 |
| 572 | 20230818 | 103500 | 2271797000 | 39650 | 39600 | 39650 | 39600 | 445 |
| 573 | 20230818 | 103400 | 2254166150 | 39600 | 39600 | 39600 | 39600 | 31 |
| 574 | 20230818 | 103300 | 2252938550 | 39600 | 39600 | 39600 | 39550 | 602 |
| 575 | 20230818 | 103200 | 2229099450 | 39600 | 39500 | 39650 | 39500 | 2377 |
| 576 | 20230818 | 103100 | 2135098400 | 39450 | 39500 | 39500 | 39450 | 346 |
| 577 | 20230818 | 103000 | 2121447000 | 39450 | 39450 | 39500 | 39450 | 126 |
| 578 | 20230818 | 102900 | 2116475650 | 39450 | 39450 | 39500 | 39450 | 337 |
| 579 | 20230818 | 102800 | 2103179700 | 39400 | 39500 | 39500 | 39400 | 201 |
| 580 | 20230818 | 102700 | 2095253300 | 39450 | 39600 | 39600 | 39450 | 507 |
| 581 | 20230818 | 102600 | 2075211550 | 39550 | 39550 | 39600 | 39550 | 355 |
| 582 | 20230818 | 102500 | 2061167950 | 39500 | 39500 | 39550 | 39500 | 31 |
| 583 | 20230818 | 102400 | 2059943300 | 39550 | 39550 | 39550 | 39500 | 94 |
| 584 | 20230818 | 102300 | 2056226700 | 39550 | 39600 | 39600 | 39500 | 448 |
| 585 | 20230818 | 102200 | 2038508950 | 39600 | 39600 | 39600 | 39550 | 135 |
| 586 | 20230818 | 102100 | 2033168050 | 39550 | 39500 | 39600 | 39500 | 233 |
| 587 | 20230818 | 102000 | 2023955150 | 39550 | 39550 | 39550 | 39500 | 666 |
| 588 | 20230818 | 101900 | 1997636400 | 39550 | 39250 | 39550 | 39250 | 5632 |
| 589 | 20230818 | 101800 | 1776183250 | 39250 | 39200 | 39250 | 39200 | 38 |
| 590 | 20230818 | 101700 | 1774691900 | 39250 | 39200 | 39250 | 39200 | 104 |
| 591 | 20230818 | 101600 | 1770613300 | 39200 | 39250 | 39250 | 39200 | 1658 |
| 592 | 20230818 | 101500 | 1705604200 | 39200 | 39250 | 39250 | 39200 | 145 |
| 593 | 20230818 | 101400 | 1699919450 | 39250 | 39200 | 39250 | 39200 | 31 |
| 594 | 20230818 | 101300 | 1698702800 | 39250 | 39250 | 39250 | 39200 | 4 |
| 595 | 20230818 | 101200 | 1698545900 | 39250 | 39200 | 39250 | 39200 | 1569 |
| 596 | 20230818 | 101100 | 1637028650 | 39200 | 39200 | 39200 | 39150 | 35 |
| 597 | 20230818 | 101000 | 1635656750 | 39150 | 39150 | 39200 | 39150 | 51 |
| 598 | 20230818 | 100900 | 1633658400 | 39150 | 39200 | 39200 | 39150 | 14 |
| 599 | 20230818 | 100800 | 1633109800 | 39150 | 39200 | 39200 | 39150 | 37 |
| 600 | 20230818 | 100700 | 1631659800 | 39200 | 39150 | 39200 | 39100 | 1276 |
| 601 | 20230818 | 100600 | 1581708750 | 39150 | 39150 | 39150 | 39150 | 110 |
| 602 | 20230818 | 100500 | 1577402250 | 39100 | 39150 | 39150 | 39100 | 141 |
| 603 | 20230818 | 100400 | 1571882200 | 39150 | 39150 | 39150 | 39100 | 616 |
| 604 | 20230818 | 100300 | 1547766000 | 39100 | 39100 | 39100 | 39100 | 681 |
| 605 | 20230818 | 100200 | 1521138900 | 39100 | 39100 | 39100 | 39050 | 842 |
| 606 | 20230818 | 100100 | 1488216850 | 39100 | 39100 | 39100 | 39050 | 236 |
| 607 | 20230818 | 100000 | 1478998350 | 39100 | 39100 | 39100 | 39050 | 57 |
| 608 | 20230818 | 095900 | 1476771100 | 39050 | 39100 | 39100 | 39050 | 58 |
| 609 | 20230818 | 095800 | 1474504350 | 39050 | 39050 | 39050 | 39000 | 1272 |
| 610 | 20230818 | 095700 | 1424833750 | 39000 | 39000 | 39050 | 39000 | 120 |
| 611 | 20230818 | 095600 | 1420152800 | 39000 | 39050 | 39050 | 39000 | 173 |
| 612 | 20230818 | 095500 | 1413398050 | 39000 | 39250 | 39250 | 39000 | 3418 |
| 613 | 20230818 | 095400 | 1279647950 | 39200 | 39200 | 39250 | 39200 | 109 |
| 614 | 20230818 | 095300 | 1275371950 | 39250 | 39250 | 39250 | 39200 | 91 |
| 615 | 20230818 | 095200 | 1271803950 | 39200 | 39250 | 39250 | 39200 | 112 |
| 616 | 20230818 | 095100 | 1267408950 | 39250 | 39200 | 39250 | 39150 | 932 |
| 617 | 20230818 | 095000 | 1230874150 | 39200 | 39200 | 39200 | 39150 | 85 |
| 618 | 20230818 | 094900 | 1227542250 | 39150 | 39200 | 39200 | 39150 | 77 |
| 619 | 20230818 | 094800 | 1224524450 | 39200 | 39200 | 39200 | 39150 | 146 |
| 620 | 20230818 | 094700 | 1218801350 | 39150 | 39150 | 39150 | 39100 | 460 |
| 621 | 20230818 | 094600 | 1200792450 | 39150 | 39100 | 39150 | 39100 | 221 |
| 622 | 20230818 | 094500 | 1192146250 | 39100 | 39100 | 39100 | 39050 | 66 |
| 623 | 20230818 | 094400 | 1189565750 | 39100 | 39100 | 39100 | 39050 | 46 |
| 624 | 20230818 | 094300 | 1187768600 | 39100 | 39150 | 39150 | 39050 | 473 |
| 625 | 20230818 | 094200 | 1169280150 | 39150 | 39100 | 39150 | 39100 | 873 |
| 626 | 20230818 | 094100 | 1135131750 | 39100 | 39100 | 39100 | 39050 | 303 |
| 627 | 20230818 | 094000 | 1123284550 | 39050 | 39100 | 39100 | 39000 | 1463 |
| 628 | 20230818 | 093900 | 1066166050 | 39100 | 39100 | 39100 | 39050 | 244 |
| 629 | 20230818 | 093800 | 1056625750 | 39100 | 39100 | 39100 | 39050 | 164 |
| 630 | 20230818 | 093700 | 1050213600 | 39100 | 39000 | 39100 | 39000 | 471 |
| 631 | 20230818 | 093600 | 1031821500 | 39050 | 39000 | 39050 | 39000 | 2140 |
| 632 | 20230818 | 093500 | 948307650 | 39000 | 39000 | 39000 | 38950 | 175 |
| 633 | 20230818 | 093400 | 941484500 | 39000 | 38950 | 39000 | 38950 | 156 |
| 634 | 20230818 | 093300 | 935406100 | 38950 | 38900 | 39000 | 38900 | 1075 |
| 635 | 20230818 | 093200 | 893535500 | 38900 | 38900 | 38900 | 38850 | 517 |
| 636 | 20230818 | 093100 | 873427700 | 38900 | 38950 | 39000 | 38850 | 836 |
| 637 | 20230818 | 093000 | 840874750 | 38900 | 39000 | 39050 | 38900 | 1536 |
| 638 | 20230818 | 092900 | 780978050 | 39000 | 38950 | 39000 | 38950 | 701 |
| 639 | 20230818 | 092800 | 753672400 | 38950 | 39050 | 39100 | 38950 | 1010 |
| 640 | 20230818 | 092700 | 714276100 | 39100 | 39100 | 39100 | 39050 | 118 |
| 641 | 20230818 | 092600 | 709662400 | 39100 | 39100 | 39100 | 39050 | 44 |
| 642 | 20230818 | 092500 | 707942100 | 39100 | 39050 | 39100 | 39050 | 136 |
| 643 | 20230818 | 092400 | 702630650 | 39100 | 39100 | 39100 | 39050 | 126 |
| 644 | 20230818 | 092300 | 697706600 | 39100 | 38950 | 39100 | 38950 | 339 |
| 645 | 20230818 | 092200 | 684483600 | 38950 | 39000 | 39000 | 38900 | 131 |
| 646 | 20230818 | 092100 | 679379500 | 38950 | 39150 | 39150 | 38850 | 2384 |
| 647 | 20230818 | 092000 | 586442900 | 39150 | 39100 | 39150 | 39100 | 103 |
| 648 | 20230818 | 091900 | 582415150 | 39150 | 39150 | 39150 | 39050 | 191 |
| 649 | 20230818 | 091800 | 574937700 | 39150 | 39200 | 39200 | 39000 | 593 |
| 650 | 20230818 | 091700 | 551741800 | 39100 | 39150 | 39200 | 39100 | 175 |
| 651 | 20230818 | 091600 | 544892000 | 39200 | 39200 | 39200 | 39050 | 497 |
| 652 | 20230818 | 091500 | 525471100 | 39250 | 39250 | 39300 | 39050 | 1701 |
| 653 | 20230818 | 091400 | 458825500 | 39250 | 39000 | 39250 | 39000 | 1840 |
| 654 | 20230818 | 091300 | 386882750 | 39000 | 38950 | 39250 | 38900 | 1011 |
| 655 | 20230818 | 091200 | 347448950 | 39050 | 38950 | 39050 | 38950 | 708 |
| 656 | 20230818 | 091100 | 319846600 | 38900 | 38850 | 38900 | 38800 | 335 |
| 657 | 20230818 | 091000 | 306822950 | 38850 | 38900 | 38950 | 38650 | 507 |
| 658 | 20230818 | 090900 | 287169500 | 38750 | 38950 | 38950 | 38700 | 399 |
| 659 | 20230818 | 090800 | 271712900 | 38800 | 38900 | 38950 | 38750 | 846 |
| 660 | 20230818 | 090700 | 238866800 | 38950 | 38800 | 38950 | 38800 | 206 |
| 661 | 20230818 | 090600 | 230862150 | 38750 | 38700 | 38800 | 38650 | 633 |
| 662 | 20230818 | 090500 | 206351050 | 38700 | 38700 | 38700 | 38650 | 526 |
| 663 | 20230818 | 090400 | 185995600 | 38700 | 38700 | 38850 | 38600 | 1342 |
| 664 | 20230818 | 090300 | 134093700 | 38700 | 38850 | 38850 | 38650 | 592 |
| 665 | 20230818 | 090200 | 111185650 | 38850 | 38650 | 38850 | 38650 | 30 |
| 666 | 20230818 | 090100 | 110020550 | 38900 | 38850 | 39000 | 38700 | 656 |
| 667 | 20230818 | 090000 | 84606800 | 38950 | 38650 | 39100 | 38650 | 2184 |