31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230818 | 184400 | 9529120550 | 40400 | 40400 | 40400 | 40400 | 2966 |
| 3 | 20230818 | 184300 | 9529120550 | 40400 | 40400 | 40400 | 40400 | 0 |
| 4 | 20230818 | 184200 | 9529120550 | 40400 | 40400 | 40400 | 40400 | 0 |
| 5 | 20230818 | 184100 | 9529120550 | 40400 | 40400 | 40400 | 40400 | 0 |
| 6 | 20230818 | 184000 | 9529120550 | 40400 | 40400 | 40400 | 40400 | 0 |
| 7 | 20230818 | 183900 | 9529120550 | 40400 | 40400 | 40400 | 40400 | 0 |
| 8 | 20230818 | 183800 | 9529120550 | 40400 | 40400 | 40400 | 40400 | 0 |
| 9 | 20230818 | 183700 | 9529120550 | 40400 | 40400 | 40400 | 40400 | 0 |
| 10 | 20230818 | 183600 | 9529120550 | 40400 | 40400 | 40400 | 40400 | 0 |
| 11 | 20230818 | 183500 | 9529120550 | 40400 | 40400 | 40400 | 40400 | 0 |
| 12 | 20230818 | 183400 | 9529120550 | 40400 | 40400 | 40400 | 40400 | 0 |
| 13 | 20230818 | 183300 | 9529120550 | 40400 | 40400 | 40400 | 40400 | 0 |
| 14 | 20230818 | 183200 | 9529120550 | 40400 | 40400 | 40400 | 40400 | 0 |
| 15 | 20230818 | 183100 | 9529120550 | 40400 | 40400 | 40400 | 40400 | 0 |
| 16 | 20230818 | 183000 | 9529120550 | 40400 | 40400 | 40400 | 40400 | 0 |
| 17 | 20230818 | 182900 | 9529120550 | 40400 | 40400 | 40400 | 40400 | 0 |
| 18 | 20230818 | 182800 | 9529120550 | 40400 | 40400 | 40400 | 40400 | 0 |
| 19 | 20230818 | 182700 | 9529120550 | 40400 | 40400 | 40400 | 40400 | 0 |
| 20 | 20230818 | 182600 | 9529120550 | 40400 | 40400 | 40400 | 40400 | 0 |
| 21 | 20230818 | 182500 | 9529120550 | 40400 | 40400 | 40400 | 40400 | 0 |
| 22 | 20230818 | 182400 | 9529120550 | 40400 | 40400 | 40400 | 40400 | 0 |
| 23 | 20230818 | 182300 | 9529120550 | 40400 | 40400 | 40400 | 40400 | 0 |
| 24 | 20230818 | 182200 | 9529120550 | 40400 | 40400 | 40400 | 40400 | 0 |
| 25 | 20230818 | 182100 | 9529120550 | 40400 | 40400 | 40400 | 40400 | 0 |
| 26 | 20230818 | 182000 | 9529120550 | 40400 | 40400 | 40400 | 40400 | 0 |
| 27 | 20230818 | 181900 | 9529120550 | 40400 | 40400 | 40400 | 40400 | 0 |
| 28 | 20230818 | 181800 | 9529120550 | 40400 | 40400 | 40400 | 40400 | 0 |
| 29 | 20230818 | 181700 | 9529120550 | 40400 | 40400 | 40400 | 40400 | 0 |
| 30 | 20230818 | 181600 | 9529120550 | 40400 | 40400 | 40400 | 40400 | 0 |
| 31 | 20230818 | 181500 | 9529120550 | 40400 | 40400 | 40400 | 40400 | 0 |
| 32 | 20230818 | 181400 | 9529120550 | 40400 | 40400 | 40400 | 40400 | 2966 |
| 33 | 20230818 | 181300 | 9529120550 | 40400 | 40400 | 40400 | 40400 | 0 |
| 34 | 20230818 | 181200 | 9529120550 | 40400 | 40400 | 40400 | 40400 | 0 |
| 35 | 20230818 | 181100 | 9529120550 | 40400 | 40400 | 40400 | 40400 | 0 |
| 36 | 20230818 | 181000 | 9529120550 | 40400 | 40400 | 40400 | 40400 | 0 |
| 37 | 20230818 | 180900 | 9529120550 | 40400 | 40400 | 40400 | 40400 | 0 |
| 38 | 20230818 | 180800 | 9529120550 | 40400 | 40400 | 40400 | 40400 | 0 |
| 39 | 20230818 | 180700 | 9529120550 | 40400 | 40400 | 40400 | 40400 | 0 |
| 40 | 20230818 | 180600 | 9529120550 | 40400 | 40400 | 40400 | 40400 | 0 |
| 41 | 20230818 | 180500 | 9529120550 | 40400 | 40400 | 40400 | 40400 | 0 |
| 42 | 20230818 | 180400 | 9529120550 | 40400 | 40400 | 40400 | 40400 | 0 |
| 43 | 20230818 | 180300 | 9529120550 | 40400 | 40400 | 40400 | 40400 | 0 |
| 44 | 20230818 | 180200 | 9529120550 | 40400 | 40400 | 40400 | 40400 | 0 |
| 45 | 20230818 | 180100 | 9529120550 | 40400 | 40400 | 40400 | 40400 | 0 |
| 46 | 20230818 | 180000 | 9529120550 | 40400 | 40400 | 40400 | 40400 | 0 |
| 47 | 20230818 | 175900 | 9529120550 | 40400 | 40400 | 40400 | 40400 | 0 |
| 48 | 20230818 | 175800 | 9529120550 | 40400 | 40400 | 40400 | 40400 | 0 |
| 49 | 20230818 | 175700 | 9529120550 | 40400 | 40400 | 40400 | 40400 | 0 |
| 50 | 20230818 | 175600 | 9529120550 | 40400 | 40400 | 40400 | 40400 | 0 |
| 51 | 20230818 | 175500 | 9529120550 | 40400 | 40400 | 40400 | 40400 | 0 |
| 52 | 20230818 | 175400 | 9529120550 | 40400 | 40400 | 40400 | 40400 | 0 |
| 53 | 20230818 | 175300 | 9529120550 | 40400 | 40400 | 40400 | 40400 | 0 |
| 54 | 20230818 | 175200 | 9529120550 | 40400 | 40400 | 40400 | 40400 | 0 |
| 55 | 20230818 | 175100 | 9529120550 | 40400 | 40400 | 40400 | 40400 | 0 |
| 56 | 20230818 | 175000 | 9529120550 | 40400 | 40400 | 40400 | 40400 | 0 |
| 57 | 20230818 | 174900 | 9529120550 | 40400 | 40400 | 40400 | 40400 | 0 |
| 58 | 20230818 | 174800 | 9529120550 | 40400 | 40400 | 40400 | 40400 | 0 |
| 59 | 20230818 | 174700 | 9529120550 | 40400 | 40400 | 40400 | 40400 | 0 |
| 60 | 20230818 | 174600 | 9529120550 | 40400 | 40400 | 40400 | 40400 | 0 |
| 61 | 20230818 | 174500 | 9529120550 | 40400 | 40400 | 40400 | 40400 | 0 |
| 62 | 20230818 | 174400 | 9529120550 | 40400 | 40400 | 40400 | 40400 | 2966 |
| 63 | 20230818 | 174300 | 9529120550 | 40400 | 40400 | 40400 | 40400 | 0 |
| 64 | 20230818 | 174200 | 9529120550 | 40400 | 40400 | 40400 | 40400 | 0 |
| 65 | 20230818 | 174100 | 9529120550 | 40400 | 40400 | 40400 | 40400 | 0 |
| 66 | 20230818 | 174000 | 9529120550 | 40400 | 40400 | 40400 | 40400 | 0 |
| 67 | 20230818 | 173900 | 9529120550 | 40400 | 40400 | 40400 | 40400 | 0 |
| 68 | 20230818 | 173800 | 9529120550 | 40400 | 40400 | 40400 | 40400 | 0 |
| 69 | 20230818 | 173700 | 9529120550 | 40400 | 40400 | 40400 | 40400 | 0 |
| 70 | 20230818 | 173600 | 9529120550 | 40400 | 40400 | 40400 | 40400 | 0 |
| 71 | 20230818 | 173500 | 9529120550 | 40400 | 40400 | 40400 | 40400 | 0 |
| 72 | 20230818 | 173400 | 9529120550 | 40400 | 40400 | 40400 | 40400 | 0 |
| 73 | 20230818 | 173300 | 9529120550 | 40400 | 40400 | 40400 | 40400 | 0 |
| 74 | 20230818 | 173200 | 9529120550 | 40400 | 40400 | 40400 | 40400 | 0 |
| 75 | 20230818 | 173100 | 9529120550 | 40400 | 40400 | 40400 | 40400 | 0 |
| 76 | 20230818 | 173000 | 9529120550 | 40400 | 40400 | 40400 | 40400 | 0 |
| 77 | 20230818 | 172900 | 9529120550 | 40400 | 40400 | 40400 | 40400 | 0 |
| 78 | 20230818 | 172800 | 9529120550 | 40400 | 40400 | 40400 | 40400 | 0 |
| 79 | 20230818 | 172700 | 9529120550 | 40400 | 40400 | 40400 | 40400 | 0 |
| 80 | 20230818 | 172600 | 9529120550 | 40400 | 40400 | 40400 | 40400 | 0 |
| 81 | 20230818 | 172500 | 9529120550 | 40400 | 40400 | 40400 | 40400 | 0 |
| 82 | 20230818 | 172400 | 9529120550 | 40400 | 40400 | 40400 | 40400 | 0 |
| 83 | 20230818 | 172300 | 9529120550 | 40400 | 40400 | 40400 | 40400 | 0 |
| 84 | 20230818 | 172200 | 9529120550 | 40400 | 40400 | 40400 | 40400 | 0 |
| 85 | 20230818 | 172100 | 9529120550 | 40400 | 40400 | 40400 | 40400 | 0 |
| 86 | 20230818 | 172000 | 9529120550 | 40400 | 40400 | 40400 | 40400 | 0 |
| 87 | 20230818 | 171900 | 9529120550 | 40400 | 40400 | 40400 | 40400 | 0 |
| 88 | 20230818 | 171800 | 9529120550 | 40400 | 40400 | 40400 | 40400 | 0 |
| 89 | 20230818 | 171700 | 9529120550 | 40400 | 40400 | 40400 | 40400 | 0 |
| 90 | 20230818 | 171600 | 9529120550 | 40400 | 40400 | 40400 | 40400 | 0 |
| 91 | 20230818 | 171500 | 9529120550 | 40400 | 40400 | 40400 | 40400 | 0 |
| 92 | 20230818 | 171400 | 9529120550 | 40400 | 40400 | 40400 | 40400 | 2966 |
| 93 | 20230818 | 171300 | 9529120550 | 40400 | 40400 | 40400 | 40400 | 0 |
| 94 | 20230818 | 171200 | 9529120550 | 40400 | 40400 | 40400 | 40400 | 0 |
| 95 | 20230818 | 171100 | 9529120550 | 40400 | 40400 | 40400 | 40400 | 0 |
| 96 | 20230818 | 171000 | 9529120550 | 40400 | 40400 | 40400 | 40400 | 0 |
| 97 | 20230818 | 170900 | 9529120550 | 40400 | 40400 | 40400 | 40400 | 0 |
| 98 | 20230818 | 170800 | 9529120550 | 40400 | 40400 | 40400 | 40400 | 0 |
| 99 | 20230818 | 170700 | 9529120550 | 40400 | 40400 | 40400 | 40400 | 0 |
| 100 | 20230818 | 170600 | 9529120550 | 40400 | 40400 | 40400 | 40400 | 0 |
| 101 | 20230818 | 170500 | 9529120550 | 40400 | 40400 | 40400 | 40400 | 0 |
| 102 | 20230818 | 170400 | 9529120550 | 40400 | 40400 | 40400 | 40400 | 0 |
| 103 | 20230818 | 170300 | 9529120550 | 40400 | 40400 | 40400 | 40400 | 0 |
| 104 | 20230818 | 170200 | 9529120550 | 40400 | 40400 | 40400 | 40400 | 0 |
| 105 | 20230818 | 170100 | 9529120550 | 40400 | 40400 | 40400 | 40400 | 0 |
| 106 | 20230818 | 170000 | 9529120550 | 40400 | 40400 | 40400 | 40400 | 0 |
| 107 | 20230818 | 165900 | 9529120550 | 40400 | 40400 | 40400 | 40400 | 0 |
| 108 | 20230818 | 165800 | 9529120550 | 40400 | 40400 | 40400 | 40400 | 0 |
| 109 | 20230818 | 165700 | 9529120550 | 40400 | 40400 | 40400 | 40400 | 0 |
| 110 | 20230818 | 165600 | 9529120550 | 40400 | 40400 | 40400 | 40400 | 0 |
| 111 | 20230818 | 165500 | 9529120550 | 40400 | 40400 | 40400 | 40400 | 0 |
| 112 | 20230818 | 165400 | 9529120550 | 40400 | 40400 | 40400 | 40400 | 0 |
| 113 | 20230818 | 165300 | 9529120550 | 40400 | 40400 | 40400 | 40400 | 0 |
| 114 | 20230818 | 165200 | 9529120550 | 40400 | 40400 | 40400 | 40400 | 0 |
| 115 | 20230818 | 165100 | 9529120550 | 40400 | 40400 | 40400 | 40400 | 0 |
| 116 | 20230818 | 165000 | 9529120550 | 40400 | 40400 | 40400 | 40400 | 0 |
| 117 | 20230818 | 164900 | 9529120550 | 40400 | 40400 | 40400 | 40400 | 0 |
| 118 | 20230818 | 164800 | 9529120550 | 40400 | 40400 | 40400 | 40400 | 0 |
| 119 | 20230818 | 164700 | 9529120550 | 40400 | 40400 | 40400 | 40400 | 0 |
| 120 | 20230818 | 164600 | 9529120550 | 40400 | 40400 | 40400 | 40400 | 0 |
| 121 | 20230818 | 164500 | 9529120550 | 40400 | 40400 | 40400 | 40400 | 0 |
| 122 | 20230818 | 164400 | 9529120550 | 40400 | 40400 | 40400 | 40400 | 2966 |
| 123 | 20230818 | 164300 | 9529120550 | 40400 | 40400 | 40400 | 40400 | 0 |
| 124 | 20230818 | 164200 | 9529120550 | 40400 | 40400 | 40400 | 40400 | 0 |
| 125 | 20230818 | 164100 | 9529120550 | 40400 | 40400 | 40400 | 40400 | 0 |
| 126 | 20230818 | 164000 | 9529120550 | 40400 | 40400 | 40400 | 40400 | 0 |
| 127 | 20230818 | 163900 | 9529120550 | 40400 | 40400 | 40400 | 40400 | 0 |
| 128 | 20230818 | 163800 | 9529120550 | 40400 | 40400 | 40400 | 40400 | 0 |
| 129 | 20230818 | 163700 | 9529120550 | 40400 | 40400 | 40400 | 40400 | 0 |
| 130 | 20230818 | 163600 | 9529120550 | 40400 | 40400 | 40400 | 40400 | 0 |
| 131 | 20230818 | 163500 | 9529120550 | 40400 | 40400 | 40400 | 40400 | 0 |
| 132 | 20230818 | 163400 | 9529120550 | 40400 | 40400 | 40400 | 40400 | 0 |
| 133 | 20230818 | 163300 | 9529120550 | 40400 | 40400 | 40400 | 40400 | 0 |
| 134 | 20230818 | 163200 | 9529120550 | 40400 | 40400 | 40400 | 40400 | 0 |
| 135 | 20230818 | 163100 | 9529120550 | 40400 | 40400 | 40400 | 40400 | 0 |
| 136 | 20230818 | 163000 | 9529120550 | 40400 | 40400 | 40400 | 40400 | 0 |
| 137 | 20230818 | 162900 | 9529120550 | 40400 | 40400 | 40400 | 40400 | 0 |
| 138 | 20230818 | 162800 | 9529120550 | 40400 | 40400 | 40400 | 40400 | 0 |
| 139 | 20230818 | 162700 | 9529120550 | 40400 | 40400 | 40400 | 40400 | 0 |
| 140 | 20230818 | 162600 | 9529120550 | 40400 | 40400 | 40400 | 40400 | 0 |
| 141 | 20230818 | 162500 | 9529120550 | 40400 | 40400 | 40400 | 40400 | 0 |
| 142 | 20230818 | 162400 | 9529120550 | 40400 | 40400 | 40400 | 40400 | 0 |
| 143 | 20230818 | 162300 | 9529120550 | 40400 | 40400 | 40400 | 40400 | 0 |
| 144 | 20230818 | 162200 | 9529120550 | 40400 | 40400 | 40400 | 40400 | 0 |
| 145 | 20230818 | 162100 | 9529120550 | 40400 | 40400 | 40400 | 40400 | 0 |
| 146 | 20230818 | 162000 | 9529120550 | 40400 | 40400 | 40400 | 40400 | 0 |
| 147 | 20230818 | 161900 | 9529120550 | 40400 | 40400 | 40400 | 40400 | 0 |
| 148 | 20230818 | 161800 | 9529120550 | 40400 | 40400 | 40400 | 40400 | 0 |
| 149 | 20230818 | 161700 | 9529120550 | 40400 | 40400 | 40400 | 40400 | 0 |
| 150 | 20230818 | 161600 | 9529120550 | 40400 | 40400 | 40400 | 40400 | 0 |
| 151 | 20230818 | 161500 | 9529120550 | 40400 | 40400 | 40400 | 40400 | 0 |
| 152 | 20230818 | 161400 | 9529120550 | 40400 | 40400 | 40400 | 40400 | 2966 |
| 153 | 20230818 | 161300 | 9529120550 | 40400 | 40400 | 40400 | 40400 | 0 |
| 154 | 20230818 | 161200 | 9529120550 | 40400 | 40400 | 40400 | 40400 | 0 |
| 155 | 20230818 | 161100 | 9529120550 | 40400 | 40400 | 40400 | 40400 | 0 |
| 156 | 20230818 | 161000 | 9529120550 | 40400 | 40400 | 40400 | 40400 | 0 |
| 157 | 20230818 | 160900 | 9529120550 | 40400 | 40400 | 40400 | 40400 | 0 |
| 158 | 20230818 | 160800 | 9529120550 | 40400 | 40400 | 40400 | 40400 | 0 |
| 159 | 20230818 | 160700 | 9529120550 | 40400 | 40400 | 40400 | 40400 | 0 |
| 160 | 20230818 | 160600 | 9529120550 | 40400 | 40400 | 40400 | 40400 | 0 |
| 161 | 20230818 | 160500 | 9529120550 | 40400 | 40400 | 40400 | 40400 | 0 |
| 162 | 20230818 | 160400 | 9529120550 | 40400 | 40400 | 40400 | 40400 | 0 |
| 163 | 20230818 | 160300 | 9529120550 | 40400 | 40400 | 40400 | 40400 | 0 |
| 164 | 20230818 | 160200 | 9529120550 | 40400 | 40400 | 40400 | 40400 | 0 |
| 165 | 20230818 | 160100 | 9529120550 | 40400 | 40400 | 40400 | 40400 | 0 |
| 166 | 20230818 | 160000 | 9529120550 | 40400 | 40400 | 40400 | 40400 | 0 |
| 167 | 20230818 | 155900 | 9529120550 | 40400 | 40400 | 40400 | 40400 | 0 |
| 168 | 20230818 | 155800 | 9529120550 | 40400 | 40400 | 40400 | 40400 | 0 |
| 169 | 20230818 | 155700 | 9529120550 | 40400 | 40400 | 40400 | 40400 | 0 |
| 170 | 20230818 | 155600 | 9529120550 | 40400 | 40400 | 40400 | 40400 | 0 |
| 171 | 20230818 | 155500 | 9529120550 | 40400 | 40400 | 40400 | 40400 | 0 |
| 172 | 20230818 | 155400 | 9529120550 | 40400 | 40400 | 40400 | 40400 | 0 |
| 173 | 20230818 | 155300 | 9529120550 | 40400 | 40400 | 40400 | 40400 | 0 |
| 174 | 20230818 | 155200 | 9529120550 | 40400 | 40400 | 40400 | 40400 | 0 |
| 175 | 20230818 | 155100 | 9529120550 | 40400 | 40400 | 40400 | 40400 | 0 |
| 176 | 20230818 | 155000 | 9529120550 | 40400 | 40400 | 40400 | 40400 | 0 |
| 177 | 20230818 | 154900 | 9529120550 | 40400 | 40400 | 40400 | 40400 | 0 |
| 178 | 20230818 | 154800 | 9529120550 | 40400 | 40400 | 40400 | 40400 | 0 |
| 179 | 20230818 | 154700 | 9529120550 | 40400 | 40400 | 40400 | 40400 | 0 |
| 180 | 20230818 | 154600 | 9529120550 | 40400 | 40400 | 40400 | 40400 | 0 |
| 181 | 20230818 | 154500 | 9529120550 | 40400 | 40400 | 40400 | 40400 | 0 |
| 182 | 20230818 | 154400 | 9529120550 | 40400 | 40400 | 40400 | 40400 | 2966 |
| 183 | 20230818 | 154300 | 9529120550 | 40400 | 40400 | 40400 | 40400 | 0 |
| 184 | 20230818 | 154200 | 9529120550 | 40400 | 40400 | 40400 | 40400 | 0 |
| 185 | 20230818 | 154100 | 9529120550 | 40400 | 40400 | 40400 | 40400 | 0 |
| 186 | 20230818 | 154000 | 9529120550 | 40400 | 40400 | 40400 | 40400 | 0 |
| 187 | 20230818 | 153900 | 9529120550 | 40400 | 40400 | 40400 | 40400 | 0 |
| 188 | 20230818 | 153800 | 9529120550 | 40400 | 40400 | 40400 | 40400 | 0 |
| 189 | 20230818 | 153700 | 9529120550 | 40400 | 40400 | 40400 | 40400 | 0 |
| 190 | 20230818 | 153600 | 9529120550 | 40400 | 40400 | 40400 | 40400 | 0 |
| 191 | 20230818 | 153500 | 9529120550 | 40400 | 40400 | 40400 | 40400 | 0 |
| 192 | 20230818 | 153400 | 9529120550 | 40400 | 40400 | 40400 | 40400 | 0 |
| 193 | 20230818 | 153300 | 9529120550 | 40400 | 40400 | 40400 | 40400 | 0 |
| 194 | 20230818 | 153200 | 9529120550 | 40400 | 40400 | 40400 | 40400 | 0 |
| 195 | 20230818 | 153100 | 9529120550 | 40400 | 40400 | 40400 | 40400 | 0 |
| 196 | 20230818 | 153000 | 9529120550 | 40400 | 40400 | 40400 | 40400 | 2966 |
| 197 | 20230818 | 152900 | 9409294150 | 40400 | 40400 | 40400 | 40400 | 0 |
| 198 | 20230818 | 152800 | 9409294150 | 40400 | 40400 | 40400 | 40400 | 0 |
| 199 | 20230818 | 152700 | 9409294150 | 40400 | 40400 | 40400 | 40400 | 0 |
| 200 | 20230818 | 152600 | 9409294150 | 40400 | 40400 | 40400 | 40400 | 0 |
| 201 | 20230818 | 152500 | 9409294150 | 40400 | 40400 | 40400 | 40400 | 0 |
| 202 | 20230818 | 152400 | 9409294150 | 40400 | 40400 | 40400 | 40400 | 0 |
| 203 | 20230818 | 152300 | 9409294150 | 40400 | 40400 | 40400 | 40400 | 0 |
| 204 | 20230818 | 152200 | 9409294150 | 40400 | 40400 | 40400 | 40400 | 0 |
| 205 | 20230818 | 152100 | 9409294150 | 40400 | 40400 | 40400 | 40400 | 0 |
| 206 | 20230818 | 152000 | 9409294150 | 40400 | 40400 | 40400 | 40400 | 0 |
| 207 | 20230818 | 151900 | 9409294150 | 40400 | 40400 | 40400 | 40350 | 580 |
| 208 | 20230818 | 151800 | 9385874300 | 40400 | 40400 | 40450 | 40350 | 116 |
| 209 | 20230818 | 151700 | 9381188450 | 40400 | 40350 | 40450 | 40350 | 226 |
| 210 | 20230818 | 151600 | 9372062800 | 40400 | 40350 | 40400 | 40350 | 133 |
| 211 | 20230818 | 151500 | 9366690400 | 40400 | 40450 | 40450 | 40400 | 369 |
| 212 | 20230818 | 151400 | 9351779950 | 40400 | 40500 | 40500 | 40400 | 555 |
| 213 | 20230818 | 151300 | 9329332650 | 40450 | 40500 | 40500 | 40450 | 205 |
| 214 | 20230818 | 151200 | 9321033500 | 40500 | 40500 | 40500 | 40500 | 892 |
| 215 | 20230818 | 151100 | 9284907500 | 40500 | 40500 | 40500 | 40450 | 138 |
| 216 | 20230818 | 151000 | 9279318550 | 40500 | 40500 | 40500 | 40450 | 906 |
| 217 | 20230818 | 150900 | 9242634000 | 40500 | 40400 | 40500 | 40400 | 117 |
| 218 | 20230818 | 150800 | 9237903050 | 40400 | 40350 | 40400 | 40300 | 155 |
| 219 | 20230818 | 150700 | 9231650000 | 40350 | 40400 | 40400 | 40350 | 401 |
| 220 | 20230818 | 150600 | 9215464100 | 40400 | 40400 | 40400 | 40350 | 425 |
| 221 | 20230818 | 150500 | 9198296350 | 40450 | 40500 | 40500 | 40450 | 211 |
| 222 | 20230818 | 150400 | 9189758250 | 40550 | 40600 | 40600 | 40450 | 557 |
| 223 | 20230818 | 150300 | 9167188100 | 40650 | 40650 | 40650 | 40600 | 381 |
| 224 | 20230818 | 150200 | 9151705450 | 40650 | 40700 | 40700 | 40650 | 77 |
| 225 | 20230818 | 150100 | 9148571600 | 40700 | 40750 | 40750 | 40650 | 799 |
| 226 | 20230818 | 150000 | 9116044900 | 40700 | 40750 | 40750 | 40700 | 237 |
| 227 | 20230818 | 145900 | 9106398700 | 40700 | 40700 | 40700 | 40700 | 98 |
| 228 | 20230818 | 145800 | 9102410100 | 40700 | 40700 | 40700 | 40700 | 82 |
| 229 | 20230818 | 145700 | 9099072700 | 40700 | 40750 | 40750 | 40700 | 331 |
| 230 | 20230818 | 145600 | 9085600700 | 40700 | 40700 | 40750 | 40700 | 376 |
| 231 | 20230818 | 145500 | 9070294700 | 40750 | 40750 | 40750 | 40700 | 69 |
| 232 | 20230818 | 145400 | 9067484700 | 40700 | 40700 | 40700 | 40700 | 23 |
| 233 | 20230818 | 145300 | 9066548600 | 40700 | 40750 | 40750 | 40700 | 214 |
| 234 | 20230818 | 145200 | 9057835800 | 40700 | 40750 | 40800 | 40700 | 532 |
| 235 | 20230818 | 145100 | 9036175050 | 40750 | 40800 | 40850 | 40750 | 264 |
| 236 | 20230818 | 145000 | 9025404200 | 40800 | 40800 | 40850 | 40800 | 9 |
| 237 | 20230818 | 144900 | 9025036850 | 40800 | 40850 | 40850 | 40800 | 935 |
| 238 | 20230818 | 144800 | 8986842850 | 40850 | 40700 | 40850 | 40700 | 619 |
| 239 | 20230818 | 144700 | 8961593200 | 40700 | 40700 | 40700 | 40650 | 214 |
| 240 | 20230818 | 144600 | 8952888400 | 40700 | 40750 | 40750 | 40700 | 262 |
| 241 | 20230818 | 144500 | 8942224950 | 40750 | 40750 | 40800 | 40750 | 112 |
| 242 | 20230818 | 144400 | 8937659850 | 40800 | 40750 | 40800 | 40750 | 763 |
| 243 | 20230818 | 144300 | 8906531350 | 40750 | 40700 | 40750 | 40700 | 466 |
| 244 | 20230818 | 144200 | 8887549650 | 40700 | 40650 | 40700 | 40600 | 101 |
| 245 | 20230818 | 144100 | 8883442950 | 40600 | 40650 | 40650 | 40600 | 99 |
| 246 | 20230818 | 144000 | 8879421650 | 40650 | 40650 | 40650 | 40650 | 53 |
| 247 | 20230818 | 143900 | 8877267200 | 40650 | 40650 | 40700 | 40550 | 150 |
| 248 | 20230818 | 143800 | 8871176950 | 40600 | 40500 | 40650 | 40500 | 557 |
| 249 | 20230818 | 143700 | 8848596400 | 40500 | 40600 | 40600 | 40500 | 701 |
| 250 | 20230818 | 143600 | 8820186850 | 40600 | 40600 | 40650 | 40600 | 183 |
| 251 | 20230818 | 143500 | 8812755500 | 40650 | 40750 | 40750 | 40650 | 423 |
| 252 | 20230818 | 143400 | 8795536950 | 40750 | 40750 | 40800 | 40700 | 250 |
| 253 | 20230818 | 143300 | 8785346650 | 40750 | 40750 | 40800 | 40700 | 100 |
| 254 | 20230818 | 143200 | 8781273450 | 40750 | 40700 | 40750 | 40700 | 401 |
| 255 | 20230818 | 143100 | 8764935650 | 40750 | 40700 | 40750 | 40650 | 872 |
| 256 | 20230818 | 143000 | 8729446150 | 40700 | 40650 | 40700 | 40650 | 367 |
| 257 | 20230818 | 142900 | 8714511350 | 40700 | 40550 | 40700 | 40500 | 733 |
| 258 | 20230818 | 142800 | 8684766500 | 40550 | 40500 | 40550 | 40500 | 100 |
| 259 | 20230818 | 142700 | 8680711700 | 40550 | 40500 | 40550 | 40500 | 152 |
| 260 | 20230818 | 142600 | 8674551700 | 40550 | 40550 | 40550 | 40500 | 90 |
| 261 | 20230818 | 142500 | 8670904200 | 40550 | 40500 | 40550 | 40500 | 127 |
| 262 | 20230818 | 142400 | 8665760650 | 40500 | 40400 | 40500 | 40400 | 41 |
| 263 | 20230818 | 142300 | 8664102200 | 40450 | 40450 | 40450 | 40400 | 185 |
| 264 | 20230818 | 142200 | 8656627250 | 40450 | 40500 | 40550 | 40450 | 379 |
| 265 | 20230818 | 142100 | 8641282550 | 40550 | 40600 | 40600 | 40500 | 181 |
| 266 | 20230818 | 142000 | 8633941800 | 40600 | 40500 | 40600 | 40500 | 187 |
| 267 | 20230818 | 141900 | 8626364600 | 40550 | 40450 | 40550 | 40450 | 230 |
| 268 | 20230818 | 141800 | 8617048300 | 40450 | 40450 | 40450 | 40450 | 91 |
| 269 | 20230818 | 141700 | 8613367350 | 40450 | 40400 | 40450 | 40400 | 641 |
| 270 | 20230818 | 141600 | 8587464300 | 40350 | 40400 | 40400 | 40350 | 187 |
| 271 | 20230818 | 141500 | 8579912350 | 40400 | 40350 | 40400 | 40350 | 66 |
| 272 | 20230818 | 141400 | 8577246000 | 40250 | 40300 | 40500 | 40250 | 3686 |
| 273 | 20230818 | 141300 | 8428197250 | 40300 | 40100 | 40300 | 40100 | 687 |
| 274 | 20230818 | 141200 | 8400584250 | 40100 | 40050 | 40100 | 40050 | 303 |
| 275 | 20230818 | 141100 | 8388440950 | 40100 | 40100 | 40100 | 40000 | 2246 |
| 276 | 20230818 | 141000 | 8298527350 | 40100 | 40250 | 40300 | 40050 | 1067 |
| 277 | 20230818 | 140900 | 8255658900 | 40200 | 40350 | 40350 | 40150 | 2964 |
| 278 | 20230818 | 140800 | 8136392250 | 40350 | 40500 | 40500 | 40350 | 286 |
| 279 | 20230818 | 140700 | 8124827600 | 40450 | 40500 | 40500 | 40450 | 61 |
| 280 | 20230818 | 140600 | 8122360050 | 40450 | 40300 | 40450 | 40250 | 606 |
| 281 | 20230818 | 140500 | 8097883750 | 40300 | 40450 | 40450 | 40250 | 1180 |
| 282 | 20230818 | 140400 | 8050293650 | 40450 | 40450 | 40450 | 40350 | 590 |
| 283 | 20230818 | 140300 | 8026451200 | 40450 | 40450 | 40500 | 40450 | 7 |
| 284 | 20230818 | 140200 | 8026168000 | 40550 | 40450 | 40600 | 40450 | 1940 |
| 285 | 20230818 | 140100 | 7947566350 | 40350 | 40550 | 40550 | 40350 | 1695 |
| 286 | 20230818 | 140000 | 7878987500 | 40550 | 40700 | 40750 | 40500 | 2926 |
| 287 | 20230818 | 135900 | 7760105450 | 40650 | 40700 | 40750 | 40650 | 605 |
| 288 | 20230818 | 135800 | 7735493700 | 40700 | 40750 | 40800 | 40700 | 876 |
| 289 | 20230818 | 135700 | 7699818950 | 40800 | 40800 | 40800 | 40800 | 520 |
| 290 | 20230818 | 135600 | 7678602950 | 40800 | 40800 | 40800 | 40800 | 138 |
| 291 | 20230818 | 135500 | 7672972550 | 40800 | 40850 | 40850 | 40800 | 86 |
| 292 | 20230818 | 135400 | 7669463700 | 40800 | 40800 | 40800 | 40750 | 878 |
| 293 | 20230818 | 135300 | 7633648050 | 40800 | 40800 | 40850 | 40800 | 238 |
| 294 | 20230818 | 135200 | 7623936150 | 40850 | 40800 | 40850 | 40800 | 164 |
| 295 | 20230818 | 135100 | 7617239100 | 40800 | 40850 | 40850 | 40800 | 87 |
| 296 | 20230818 | 135000 | 7613689000 | 40800 | 40750 | 40800 | 40750 | 547 |
| 297 | 20230818 | 134900 | 7591378300 | 40800 | 40800 | 40800 | 40750 | 108 |
| 298 | 20230818 | 134800 | 7586974450 | 40800 | 40750 | 40800 | 40750 | 246 |
| 299 | 20230818 | 134700 | 7576947750 | 40800 | 40850 | 40900 | 40800 | 332 |
| 300 | 20230818 | 134600 | 7563394750 | 40850 | 40950 | 40950 | 40850 | 542 |
| 301 | 20230818 | 134500 | 7541246050 | 40950 | 40900 | 40950 | 40900 | 8 |
| 302 | 20230818 | 134400 | 7540918750 | 40900 | 40850 | 40950 | 40850 | 297 |
| 303 | 20230818 | 134300 | 7528775850 | 40800 | 40700 | 40800 | 40700 | 243 |
| 304 | 20230818 | 134200 | 7518867700 | 40750 | 40700 | 40750 | 40700 | 339 |
| 305 | 20230818 | 134100 | 7505068000 | 40700 | 40900 | 40900 | 40700 | 1246 |
| 306 | 20230818 | 134000 | 7454267250 | 40900 | 40850 | 40900 | 40800 | 629 |
| 307 | 20230818 | 133900 | 7428591000 | 40850 | 40800 | 40850 | 40800 | 97 |
| 308 | 20230818 | 133800 | 7424631800 | 40800 | 40750 | 40800 | 40700 | 2040 |
| 309 | 20230818 | 133700 | 7341498550 | 40750 | 40900 | 40900 | 40750 | 393 |
| 310 | 20230818 | 133600 | 7325456350 | 40900 | 40950 | 40950 | 40900 | 413 |
| 311 | 20230818 | 133500 | 7308544550 | 41000 | 41050 | 41050 | 41000 | 282 |
| 312 | 20230818 | 133400 | 7296982500 | 41000 | 41000 | 41050 | 41000 | 524 |
| 313 | 20230818 | 133300 | 7275498450 | 41000 | 40950 | 41000 | 40950 | 277 |
| 314 | 20230818 | 133200 | 7264143950 | 40950 | 41000 | 41050 | 40950 | 471 |
| 315 | 20230818 | 133100 | 7244825800 | 41000 | 40950 | 41000 | 40950 | 423 |
| 316 | 20230818 | 133000 | 7227486050 | 40950 | 40950 | 40950 | 40950 | 113 |
| 317 | 20230818 | 132900 | 7222858700 | 40950 | 41100 | 41100 | 40950 | 674 |
| 318 | 20230818 | 132800 | 7195227300 | 41100 | 41000 | 41100 | 41000 | 1403 |
| 319 | 20230818 | 132700 | 7137577300 | 41000 | 41000 | 41000 | 40950 | 177 |
| 320 | 20230818 | 132600 | 7130321400 | 40950 | 40900 | 41000 | 40900 | 1626 |
| 321 | 20230818 | 132500 | 7063802450 | 40850 | 40800 | 40900 | 40750 | 578 |
| 322 | 20230818 | 132400 | 7040189100 | 40700 | 40800 | 40850 | 40650 | 1858 |
| 323 | 20230818 | 132300 | 6964464450 | 40800 | 40800 | 40850 | 40800 | 447 |
| 324 | 20230818 | 132200 | 6946211850 | 40750 | 40850 | 40850 | 40750 | 1611 |
| 325 | 20230818 | 132100 | 6880545150 | 40850 | 40950 | 40950 | 40650 | 2227 |
| 326 | 20230818 | 132000 | 6789685750 | 41000 | 41100 | 41100 | 41000 | 1217 |
| 327 | 20230818 | 131900 | 6739728500 | 41100 | 41150 | 41150 | 41100 | 1313 |
| 328 | 20230818 | 131800 | 6685758400 | 41150 | 41350 | 41400 | 41150 | 956 |
| 329 | 20230818 | 131700 | 6646318450 | 41400 | 41350 | 41500 | 41350 | 2067 |
| 330 | 20230818 | 131600 | 6560691450 | 41350 | 41400 | 41450 | 41200 | 1603 |
| 331 | 20230818 | 131500 | 6494468150 | 41400 | 41400 | 41400 | 41350 | 869 |
| 332 | 20230818 | 131400 | 6458517950 | 41350 | 41350 | 41400 | 41350 | 731 |
| 333 | 20230818 | 131300 | 6428270500 | 41400 | 41350 | 41400 | 41250 | 1107 |
| 334 | 20230818 | 131200 | 6382509650 | 41350 | 41350 | 41350 | 41300 | 548 |
| 335 | 20230818 | 131100 | 6359856250 | 41300 | 41250 | 41300 | 41200 | 365 |
| 336 | 20230818 | 131000 | 6344801050 | 41250 | 41300 | 41300 | 41200 | 851 |
| 337 | 20230818 | 130900 | 6309689900 | 41350 | 41350 | 41400 | 41350 | 892 |
| 338 | 20230818 | 130800 | 6272788650 | 41350 | 41400 | 41450 | 41300 | 1938 |
| 339 | 20230818 | 130700 | 6192516950 | 41400 | 41350 | 41500 | 41250 | 3309 |
| 340 | 20230818 | 130600 | 6055481950 | 41350 | 41150 | 41500 | 41150 | 3685 |
| 341 | 20230818 | 130500 | 5902938100 | 41150 | 41150 | 41200 | 41150 | 346 |
| 342 | 20230818 | 130400 | 5888690200 | 41050 | 40850 | 41150 | 40800 | 1117 |
| 343 | 20230818 | 130300 | 5842983850 | 40800 | 40900 | 40950 | 40800 | 765 |
| 344 | 20230818 | 130200 | 5811729450 | 40900 | 40900 | 40950 | 40850 | 973 |
| 345 | 20230818 | 130100 | 5771942350 | 40900 | 41250 | 41300 | 40900 | 2198 |
| 346 | 20230818 | 130000 | 5681558450 | 41300 | 41400 | 41450 | 41300 | 3520 |
| 347 | 20230818 | 125900 | 5535947650 | 41400 | 41150 | 41400 | 41150 | 2518 |
| 348 | 20230818 | 125800 | 5431977450 | 41150 | 40950 | 41200 | 40950 | 2878 |
| 349 | 20230818 | 125700 | 5313768450 | 40950 | 40850 | 41000 | 40850 | 5694 |
| 350 | 20230818 | 125600 | 5080637250 | 40800 | 40850 | 40900 | 40800 | 970 |
| 351 | 20230818 | 125500 | 5041055000 | 40800 | 40800 | 40850 | 40800 | 941 |
| 352 | 20230818 | 125400 | 5002629500 | 40850 | 40850 | 40850 | 40850 | 216 |
| 353 | 20230818 | 125300 | 4993805900 | 40850 | 40850 | 40900 | 40850 | 180 |
| 354 | 20230818 | 125200 | 4986451200 | 40850 | 40850 | 40900 | 40850 | 517 |
| 355 | 20230818 | 125100 | 4965319700 | 40850 | 40800 | 40900 | 40800 | 634 |
| 356 | 20230818 | 125000 | 4939411950 | 40800 | 40650 | 40800 | 40650 | 1414 |
| 357 | 20230818 | 124900 | 4881811850 | 40550 | 40800 | 40800 | 40550 | 2086 |
| 358 | 20230818 | 124800 | 4796987050 | 40800 | 40900 | 40900 | 40800 | 571 |
| 359 | 20230818 | 124700 | 4773669650 | 40850 | 40900 | 40900 | 40850 | 734 |
| 360 | 20230818 | 124600 | 4743667200 | 40850 | 40800 | 40900 | 40800 | 506 |
| 361 | 20230818 | 124500 | 4723002650 | 40850 | 40900 | 40950 | 40800 | 1498 |
| 362 | 20230818 | 124400 | 4661708150 | 40800 | 40900 | 40950 | 40800 | 744 |
| 363 | 20230818 | 124300 | 4631295100 | 40950 | 40900 | 40950 | 40900 | 667 |
| 364 | 20230818 | 124200 | 4604004600 | 40850 | 40900 | 40950 | 40850 | 989 |
| 365 | 20230818 | 124100 | 4563547050 | 40950 | 40900 | 40950 | 40900 | 1053 |
| 366 | 20230818 | 124000 | 4520461250 | 40900 | 40850 | 40900 | 40800 | 941 |
| 367 | 20230818 | 123900 | 4481981500 | 40850 | 40850 | 40850 | 40800 | 34 |
| 368 | 20230818 | 123800 | 4480592900 | 40850 | 40650 | 40900 | 40650 | 1085 |
| 369 | 20230818 | 123700 | 4436305450 | 40650 | 40600 | 40700 | 40550 | 945 |
| 370 | 20230818 | 123600 | 4397884150 | 40550 | 40650 | 40700 | 40550 | 874 |
| 371 | 20230818 | 123500 | 4362371100 | 40650 | 40750 | 40750 | 40650 | 644 |
| 372 | 20230818 | 123400 | 4336176150 | 40750 | 40800 | 40800 | 40700 | 492 |
| 373 | 20230818 | 123300 | 4316121000 | 40800 | 40850 | 40850 | 40800 | 506 |
| 374 | 20230818 | 123200 | 4295461450 | 40850 | 40850 | 40900 | 40850 | 891 |
| 375 | 20230818 | 123100 | 4259051300 | 40850 | 40650 | 40850 | 40650 | 2779 |
| 376 | 20230818 | 123000 | 4145679300 | 40650 | 40600 | 40650 | 40550 | 917 |
| 377 | 20230818 | 122900 | 4108444450 | 40550 | 40550 | 40600 | 40550 | 49 |
| 378 | 20230818 | 122800 | 4106457450 | 40550 | 40550 | 40600 | 40550 | 321 |
| 379 | 20230818 | 122700 | 4093440800 | 40550 | 40600 | 40700 | 40550 | 570 |
| 380 | 20230818 | 122600 | 4070276000 | 40600 | 40700 | 40700 | 40600 | 907 |
| 381 | 20230818 | 122500 | 4033374900 | 40650 | 40600 | 40700 | 40600 | 1042 |
| 382 | 20230818 | 122400 | 3991031050 | 40600 | 40400 | 40600 | 40400 | 365 |
| 383 | 20230818 | 122300 | 3976252200 | 40400 | 40250 | 40400 | 40250 | 458 |
| 384 | 20230818 | 122200 | 3957785600 | 40250 | 40250 | 40300 | 40250 | 492 |
| 385 | 20230818 | 122100 | 3937969250 | 40250 | 40250 | 40350 | 40150 | 1133 |
| 386 | 20230818 | 122000 | 3892382700 | 40250 | 40450 | 40450 | 40250 | 1289 |
| 387 | 20230818 | 121900 | 3840372600 | 40450 | 40600 | 40600 | 40450 | 997 |
| 388 | 20230818 | 121800 | 3799970750 | 40600 | 40650 | 40750 | 40600 | 807 |
| 389 | 20230818 | 121700 | 3767138950 | 40700 | 40700 | 40750 | 40700 | 712 |
| 390 | 20230818 | 121600 | 3738146450 | 40700 | 40600 | 40750 | 40600 | 2125 |
| 391 | 20230818 | 121500 | 3651753650 | 40600 | 40600 | 40600 | 40550 | 377 |
| 392 | 20230818 | 121400 | 3636458300 | 40600 | 40650 | 40650 | 40550 | 1071 |
| 393 | 20230818 | 121300 | 3592973800 | 40650 | 40650 | 40700 | 40600 | 247 |
| 394 | 20230818 | 121200 | 3582933100 | 40650 | 40650 | 40700 | 40650 | 867 |
| 395 | 20230818 | 121100 | 3547662450 | 40700 | 40700 | 40750 | 40700 | 893 |
| 396 | 20230818 | 121000 | 3511300850 | 40700 | 40550 | 40700 | 40500 | 1759 |
| 397 | 20230818 | 120900 | 3439869900 | 40500 | 40500 | 40500 | 40450 | 1635 |
| 398 | 20230818 | 120800 | 3373663650 | 40450 | 40400 | 40450 | 40350 | 1530 |
| 399 | 20230818 | 120700 | 3311811200 | 40350 | 40350 | 40350 | 40250 | 1004 |
| 400 | 20230818 | 120600 | 3271326450 | 40350 | 40300 | 40450 | 40300 | 959 |
| 401 | 20230818 | 120500 | 3232607850 | 40250 | 40250 | 40350 | 40200 | 929 |
| 402 | 20230818 | 120400 | 3195157150 | 40300 | 40400 | 40400 | 40300 | 970 |
| 403 | 20230818 | 120300 | 3156010300 | 40400 | 40450 | 40500 | 40400 | 1506 |
| 404 | 20230818 | 120200 | 3095054900 | 40450 | 40200 | 40450 | 40200 | 2281 |
| 405 | 20230818 | 120100 | 3003076550 | 40200 | 40050 | 40200 | 40050 | 2493 |
| 406 | 20230818 | 120000 | 2903111100 | 40050 | 40000 | 40050 | 40000 | 284 |
| 407 | 20230818 | 115900 | 2891748150 | 40000 | 40050 | 40050 | 40000 | 517 |
| 408 | 20230818 | 115800 | 2871056150 | 40050 | 40050 | 40100 | 40000 | 4017 |
| 409 | 20230818 | 115700 | 2710006400 | 40100 | 40000 | 40100 | 40000 | 319 |
| 410 | 20230818 | 115600 | 2697223350 | 40050 | 39950 | 40100 | 39900 | 3251 |
| 411 | 20230818 | 115500 | 2567157500 | 39950 | 39900 | 40000 | 39900 | 3474 |
| 412 | 20230818 | 115400 | 2428329450 | 39900 | 39800 | 39900 | 39800 | 3365 |
| 413 | 20230818 | 115300 | 2294149450 | 39800 | 39650 | 39800 | 39650 | 8218 |
| 414 | 20230818 | 115200 | 1967732250 | 39600 | 39500 | 39650 | 39450 | 5088 |
| 415 | 20230818 | 115100 | 1766691750 | 39450 | 39450 | 39500 | 39400 | 167 |
| 416 | 20230818 | 115000 | 1760103600 | 39450 | 39500 | 39500 | 39450 | 416 |
| 417 | 20230818 | 114900 | 1743684050 | 39500 | 39450 | 39500 | 39450 | 187 |
| 418 | 20230818 | 114800 | 1736300550 | 39450 | 39450 | 39450 | 39400 | 862 |
| 419 | 20230818 | 114700 | 1702294750 | 39450 | 39450 | 39450 | 39400 | 468 |
| 420 | 20230818 | 114600 | 1683837400 | 39400 | 39350 | 39400 | 39350 | 876 |
| 421 | 20230818 | 114500 | 1649326800 | 39350 | 39300 | 39350 | 39300 | 367 |
| 422 | 20230818 | 114400 | 1634892550 | 39300 | 39350 | 39350 | 39300 | 596 |
| 423 | 20230818 | 114300 | 1611466950 | 39350 | 39300 | 39350 | 39300 | 726 |
| 424 | 20230818 | 114200 | 1582924100 | 39300 | 39300 | 39300 | 39300 | 580 |
| 425 | 20230818 | 114100 | 1560130100 | 39300 | 39200 | 39300 | 39200 | 910 |
| 426 | 20230818 | 114000 | 1524423100 | 39150 | 39150 | 39150 | 39150 | 338 |
| 427 | 20230818 | 113900 | 1511190400 | 39150 | 39150 | 39150 | 39150 | 549 |
| 428 | 20230818 | 113800 | 1489697050 | 39150 | 39150 | 39150 | 39150 | 209 |
| 429 | 20230818 | 113700 | 1481514700 | 39150 | 39150 | 39150 | 39150 | 47 |
| 430 | 20230818 | 113600 | 1479674650 | 39100 | 39150 | 39150 | 39100 | 25 |
| 431 | 20230818 | 113500 | 1478696900 | 39150 | 39100 | 39150 | 39100 | 3 |
| 432 | 20230818 | 113400 | 1478579500 | 39100 | 39100 | 39100 | 39100 | 55 |
| 433 | 20230818 | 113300 | 1476429000 | 39150 | 39150 | 39150 | 39150 | 677 |
| 434 | 20230818 | 113200 | 1449924450 | 39150 | 39100 | 39150 | 39100 | 94 |
| 435 | 20230818 | 113100 | 1446247800 | 39150 | 39100 | 39150 | 39050 | 1205 |
| 436 | 20230818 | 113000 | 1399087050 | 39050 | 39100 | 39100 | 39050 | 22 |
| 437 | 20230818 | 112900 | 1398227500 | 39050 | 39100 | 39100 | 39050 | 21 |
| 438 | 20230818 | 112800 | 1397406750 | 39150 | 39050 | 39150 | 39050 | 260 |
| 439 | 20230818 | 112700 | 1387234300 | 39050 | 39100 | 39100 | 39050 | 114 |
| 440 | 20230818 | 112600 | 1382778800 | 39150 | 39000 | 39150 | 39000 | 362 |
| 441 | 20230818 | 112500 | 1368633950 | 38950 | 39000 | 39000 | 38950 | 23 |
| 442 | 20230818 | 112400 | 1367737950 | 39000 | 39000 | 39000 | 39000 | 9 |
| 443 | 20230818 | 112300 | 1367386950 | 39000 | 38950 | 39000 | 38950 | 61 |
| 444 | 20230818 | 112200 | 1365008000 | 39000 | 39050 | 39050 | 39000 | 1028 |
| 445 | 20230818 | 112100 | 1324911100 | 39050 | 39000 | 39050 | 39000 | 206 |
| 446 | 20230818 | 112000 | 1316867800 | 39050 | 39050 | 39050 | 39050 | 78 |
| 447 | 20230818 | 111900 | 1313821900 | 39050 | 39050 | 39100 | 39000 | 324 |
| 448 | 20230818 | 111800 | 1301173750 | 39050 | 39100 | 39100 | 39050 | 688 |
| 449 | 20230818 | 111700 | 1274274100 | 39150 | 39150 | 39150 | 39150 | 155 |
| 450 | 20230818 | 111600 | 1268205850 | 39150 | 39150 | 39150 | 39150 | 94 |
| 451 | 20230818 | 111500 | 1264525750 | 39150 | 39150 | 39150 | 39150 | 2 |
| 452 | 20230818 | 111400 | 1264447450 | 39150 | 39150 | 39150 | 39150 | 107 |
| 453 | 20230818 | 111300 | 1260258400 | 39150 | 39150 | 39150 | 39150 | 41 |
| 454 | 20230818 | 111200 | 1258653250 | 39200 | 39200 | 39200 | 39200 | 36 |
| 455 | 20230818 | 111100 | 1257242050 | 39200 | 39150 | 39200 | 39150 | 123 |
| 456 | 20230818 | 111000 | 1252421550 | 39150 | 39150 | 39150 | 39150 | 92 |
| 457 | 20230818 | 110900 | 1248819750 | 39200 | 39200 | 39200 | 39200 | 91 |
| 458 | 20230818 | 110800 | 1245252550 | 39150 | 39200 | 39200 | 39150 | 57 |
| 459 | 20230818 | 110700 | 1243019150 | 39200 | 39200 | 39200 | 39150 | 37 |
| 460 | 20230818 | 110600 | 1241569750 | 39200 | 39200 | 39200 | 39150 | 200 |
| 461 | 20230818 | 110500 | 1233733600 | 39250 | 39200 | 39250 | 39200 | 388 |
| 462 | 20230818 | 110400 | 1218519500 | 39250 | 39250 | 39250 | 39250 | 9 |
| 463 | 20230818 | 110300 | 1218166250 | 39250 | 39250 | 39250 | 39200 | 44 |
| 464 | 20230818 | 110200 | 1216440250 | 39250 | 39250 | 39250 | 39200 | 48 |
| 465 | 20230818 | 110100 | 1214557250 | 39200 | 39250 | 39250 | 39200 | 79 |
| 466 | 20230818 | 110000 | 1211460300 | 39200 | 39250 | 39250 | 39200 | 72 |
| 467 | 20230818 | 105900 | 1208637800 | 39250 | 39200 | 39250 | 39200 | 158 |
| 468 | 20230818 | 105800 | 1202439700 | 39250 | 39200 | 39250 | 39200 | 5 |
| 469 | 20230818 | 105700 | 1202243550 | 39200 | 39250 | 39250 | 39200 | 198 |
| 470 | 20230818 | 105600 | 1194474950 | 39250 | 39200 | 39250 | 39150 | 468 |
| 471 | 20230818 | 105500 | 1176113550 | 39150 | 39150 | 39200 | 39150 | 42 |
| 472 | 20230818 | 105400 | 1174467400 | 39200 | 39250 | 39250 | 39150 | 667 |
| 473 | 20230818 | 105300 | 1148313450 | 39250 | 39250 | 39250 | 39250 | 193 |
| 474 | 20230818 | 105200 | 1140738200 | 39200 | 39150 | 39250 | 39150 | 630 |
| 475 | 20230818 | 105100 | 1116043750 | 39150 | 39150 | 39200 | 39150 | 53 |
| 476 | 20230818 | 105000 | 1113968200 | 39150 | 39200 | 39200 | 39150 | 163 |
| 477 | 20230818 | 104900 | 1107582650 | 39200 | 39150 | 39200 | 39150 | 677 |
| 478 | 20230818 | 104800 | 1081048250 | 39150 | 39150 | 39150 | 39100 | 432 |
| 479 | 20230818 | 104700 | 1064136600 | 39150 | 39100 | 39150 | 39100 | 34 |
| 480 | 20230818 | 104600 | 1062807100 | 39100 | 39100 | 39100 | 39100 | 33 |
| 481 | 20230818 | 104500 | 1061516800 | 39100 | 39100 | 39150 | 39100 | 669 |
| 482 | 20230818 | 104400 | 1035336600 | 39150 | 39100 | 39150 | 39100 | 14 |
| 483 | 20230818 | 104300 | 1034788600 | 39100 | 39150 | 39150 | 39100 | 39 |
| 484 | 20230818 | 104200 | 1033262900 | 39150 | 39150 | 39150 | 39100 | 176 |
| 485 | 20230818 | 104100 | 1026378650 | 39100 | 39100 | 39150 | 39100 | 73 |
| 486 | 20230818 | 104000 | 1023524250 | 39150 | 39100 | 39150 | 39100 | 125 |
| 487 | 20230818 | 103900 | 1018633700 | 39150 | 39150 | 39150 | 39150 | 12 |
| 488 | 20230818 | 103800 | 1018163900 | 39150 | 39050 | 39150 | 39050 | 244 |
| 489 | 20230818 | 103700 | 1008622450 | 39050 | 39100 | 39100 | 39050 | 29 |
| 490 | 20230818 | 103600 | 1007489900 | 39050 | 39050 | 39050 | 39050 | 14 |
| 491 | 20230818 | 103500 | 1006943200 | 39050 | 39050 | 39100 | 39050 | 64 |
| 492 | 20230818 | 103400 | 1004441950 | 39050 | 39150 | 39200 | 39050 | 335 |
| 493 | 20230818 | 103300 | 991339850 | 39150 | 39200 | 39200 | 39150 | 298 |
| 494 | 20230818 | 103200 | 979660750 | 39200 | 38950 | 39200 | 38950 | 11391 |
| 495 | 20230818 | 103100 | 535372350 | 38950 | 38850 | 38950 | 38850 | 2865 |
| 496 | 20230818 | 103000 | 423907250 | 38850 | 38900 | 38900 | 38850 | 80 |
| 497 | 20230818 | 102900 | 420796450 | 38900 | 38850 | 38900 | 38850 | 41 |
| 498 | 20230818 | 102800 | 419202650 | 38850 | 38850 | 38850 | 38850 | 0 |
| 499 | 20230818 | 102700 | 419202650 | 38850 | 38800 | 38850 | 38800 | 540 |
| 500 | 20230818 | 102600 | 398223800 | 38800 | 38800 | 38800 | 38800 | 322 |
| 501 | 20230818 | 102500 | 385730200 | 38800 | 38850 | 38850 | 38800 | 29 |
| 502 | 20230818 | 102400 | 384603700 | 38800 | 38800 | 38800 | 38800 | 74 |
| 503 | 20230818 | 102300 | 381732500 | 38850 | 38800 | 38850 | 38750 | 42 |
| 504 | 20230818 | 102200 | 380102000 | 38800 | 38800 | 38800 | 38800 | 50 |
| 505 | 20230818 | 102100 | 378162000 | 38800 | 38750 | 38800 | 38750 | 465 |
| 506 | 20230818 | 102000 | 360131150 | 38750 | 38800 | 38800 | 38750 | 369 |
| 507 | 20230818 | 101900 | 345814050 | 38800 | 38800 | 38800 | 38800 | 53 |
| 508 | 20230818 | 101800 | 343757650 | 38800 | 38800 | 38800 | 38750 | 357 |
| 509 | 20230818 | 101700 | 329907400 | 38800 | 38750 | 38800 | 38750 | 348 |
| 510 | 20230818 | 101600 | 316405950 | 38750 | 38750 | 38750 | 38700 | 62 |
| 511 | 20230818 | 101500 | 314004550 | 38750 | 38700 | 38750 | 38700 | 330 |
| 512 | 20230818 | 101400 | 301228450 | 38750 | 38750 | 38750 | 38750 | 1 |
| 513 | 20230818 | 101300 | 301189700 | 38700 | 38700 | 38700 | 38650 | 88 |
| 514 | 20230818 | 101200 | 297786350 | 38650 | 38650 | 38700 | 38650 | 26 |
| 515 | 20230818 | 101100 | 296781250 | 38700 | 38700 | 38700 | 38650 | 8 |
| 516 | 20230818 | 101000 | 296471750 | 38650 | 38650 | 38650 | 38650 | 2 |
| 517 | 20230818 | 100900 | 296394450 | 38650 | 38650 | 38750 | 38650 | 28 |
| 518 | 20230818 | 100800 | 295310150 | 38700 | 38700 | 38700 | 38700 | 237 |
| 519 | 20230818 | 100700 | 286138250 | 38700 | 38700 | 38700 | 38700 | 4 |
| 520 | 20230818 | 100600 | 285983450 | 38700 | 38750 | 38750 | 38700 | 31 |
| 521 | 20230818 | 100500 | 284783050 | 38750 | 38700 | 38750 | 38700 | 81 |
| 522 | 20230818 | 100400 | 281646900 | 38700 | 38650 | 38700 | 38650 | 16 |
| 523 | 20230818 | 100300 | 281028300 | 38650 | 38650 | 38650 | 38650 | 4 |
| 524 | 20230818 | 100200 | 280873700 | 38650 | 38650 | 38750 | 38650 | 49 |
| 525 | 20230818 | 100100 | 278975150 | 38650 | 38700 | 38700 | 38650 | 39 |
| 526 | 20230818 | 100000 | 277465900 | 38700 | 38700 | 38700 | 38700 | 157 |
| 527 | 20230818 | 095900 | 271390000 | 38700 | 38700 | 38700 | 38700 | 108 |
| 528 | 20230818 | 095800 | 267210400 | 38700 | 38700 | 38700 | 38700 | 353 |
| 529 | 20230818 | 095700 | 253549300 | 38750 | 38750 | 38750 | 38750 | 6 |
| 530 | 20230818 | 095600 | 253316800 | 38750 | 38750 | 38750 | 38750 | 39 |
| 531 | 20230818 | 095500 | 251805550 | 38750 | 38750 | 38750 | 38750 | 50 |
| 532 | 20230818 | 095400 | 249868050 | 38750 | 38800 | 38800 | 38750 | 414 |
| 533 | 20230818 | 095300 | 233805200 | 38850 | 38800 | 38850 | 38800 | 48 |
| 534 | 20230818 | 095200 | 231942400 | 38800 | 38800 | 38800 | 38800 | 0 |
| 535 | 20230818 | 095100 | 231942400 | 38800 | 38800 | 38800 | 38800 | 0 |
| 536 | 20230818 | 095000 | 231942400 | 38800 | 38850 | 38850 | 38800 | 65 |
| 537 | 20230818 | 094900 | 229417200 | 38850 | 38800 | 38850 | 38800 | 163 |
| 538 | 20230818 | 094800 | 223089650 | 38850 | 38850 | 38850 | 38850 | 178 |
| 539 | 20230818 | 094700 | 216174350 | 38800 | 38850 | 38850 | 38800 | 12 |
| 540 | 20230818 | 094600 | 215708250 | 38800 | 38800 | 38800 | 38800 | 42 |
| 541 | 20230818 | 094500 | 214078650 | 38800 | 38850 | 38850 | 38800 | 18 |
| 542 | 20230818 | 094400 | 213379500 | 38850 | 38800 | 38850 | 38800 | 5 |
| 543 | 20230818 | 094300 | 213185300 | 38850 | 38850 | 38850 | 38850 | 35 |
| 544 | 20230818 | 094200 | 211825550 | 38850 | 38850 | 38850 | 38850 | 11 |
| 545 | 20230818 | 094100 | 211398200 | 38850 | 38800 | 38850 | 38800 | 10 |
| 546 | 20230818 | 094000 | 211010100 | 38850 | 38800 | 38850 | 38800 | 82 |
| 547 | 20230818 | 093900 | 207825900 | 38850 | 38850 | 38850 | 38850 | 36 |
| 548 | 20230818 | 093800 | 206427300 | 38850 | 38800 | 38850 | 38800 | 16 |
| 549 | 20230818 | 093700 | 205806450 | 38850 | 38850 | 38850 | 38850 | 28 |
| 550 | 20230818 | 093600 | 204718650 | 38850 | 38850 | 38850 | 38850 | 31 |
| 551 | 20230818 | 093500 | 203514300 | 38800 | 38800 | 38800 | 38800 | 36 |
| 552 | 20230818 | 093400 | 202117500 | 38850 | 38850 | 38850 | 38850 | 0 |
| 553 | 20230818 | 093300 | 202117500 | 38850 | 38900 | 38900 | 38850 | 190 |
| 554 | 20230818 | 093200 | 194735900 | 38850 | 38850 | 38900 | 38850 | 352 |
| 555 | 20230818 | 093100 | 181060600 | 38850 | 38600 | 38900 | 38600 | 1877 |
| 556 | 20230818 | 093000 | 108411700 | 38600 | 38600 | 38600 | 38550 | 60 |
| 557 | 20230818 | 092900 | 106098450 | 38600 | 38550 | 38600 | 38550 | 59 |
| 558 | 20230818 | 092800 | 103822300 | 38600 | 38550 | 38600 | 38550 | 430 |
| 559 | 20230818 | 092700 | 87239800 | 38550 | 38600 | 38600 | 38550 | 29 |
| 560 | 20230818 | 092600 | 86121150 | 38600 | 38550 | 38600 | 38550 | 15 |
| 561 | 20230818 | 092500 | 85542400 | 38600 | 38600 | 38600 | 38600 | 8 |
| 562 | 20230818 | 092400 | 85233600 | 38550 | 38600 | 38600 | 38550 | 106 |
| 563 | 20230818 | 092300 | 81147000 | 38600 | 38550 | 38600 | 38500 | 87 |
| 564 | 20230818 | 092200 | 77790700 | 38550 | 38600 | 38600 | 38550 | 89 |
| 565 | 20230818 | 092100 | 74355550 | 38600 | 38600 | 38650 | 38600 | 75 |
| 566 | 20230818 | 092000 | 71460100 | 38600 | 38600 | 38650 | 38550 | 631 |
| 567 | 20230818 | 091900 | 47115250 | 38650 | 38650 | 38650 | 38600 | 21 |
| 568 | 20230818 | 091800 | 46304100 | 38650 | 38700 | 38700 | 38650 | 14 |
| 569 | 20230818 | 091700 | 45762350 | 38700 | 38600 | 38700 | 38600 | 133 |
| 570 | 20230818 | 091600 | 40622350 | 38650 | 38650 | 38650 | 38650 | 1 |
| 571 | 20230818 | 091500 | 40583700 | 38650 | 38650 | 38650 | 38650 | 4 |
| 572 | 20230818 | 091400 | 40429100 | 38650 | 38650 | 38650 | 38650 | 0 |
| 573 | 20230818 | 091300 | 40429100 | 38650 | 38650 | 38650 | 38650 | 10 |
| 574 | 20230818 | 091200 | 40042600 | 38650 | 38650 | 38650 | 38650 | 3 |
| 575 | 20230818 | 091100 | 39926650 | 38600 | 38600 | 38600 | 38600 | 5 |
| 576 | 20230818 | 091000 | 39733650 | 38600 | 38700 | 38700 | 38600 | 12 |
| 577 | 20230818 | 090900 | 39270250 | 38650 | 38650 | 38650 | 38650 | 33 |
| 578 | 20230818 | 090800 | 37994800 | 38650 | 38650 | 38650 | 38650 | 88 |
| 579 | 20230818 | 090700 | 34593600 | 38650 | 38700 | 38700 | 38600 | 69 |
| 580 | 20230818 | 090600 | 31929200 | 38700 | 38700 | 38700 | 38650 | 31 |
| 581 | 20230818 | 090500 | 30730950 | 38700 | 38650 | 38700 | 38650 | 6 |
| 582 | 20230818 | 090400 | 30498950 | 38650 | 38550 | 38700 | 38550 | 226 |
| 583 | 20230818 | 090300 | 21765850 | 38550 | 38500 | 38600 | 38500 | 87 |
| 584 | 20230818 | 090200 | 18414700 | 38400 | 38400 | 38400 | 38400 | 115 |
| 585 | 20230818 | 090100 | 13998700 | 38400 | 38400 | 38600 | 38350 | 81 |
| 586 | 20230818 | 090000 | 10888250 | 38600 | 38300 | 38600 | 38250 | 284 |