34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230818 | 191900 | 17299363800 | 46950 | 46950 | 46950 | 46950 | 28261 |
| 3 | 20230818 | 191800 | 17299363800 | 46950 | 46950 | 46950 | 46950 | 0 |
| 4 | 20230818 | 191700 | 17299363800 | 46950 | 46950 | 46950 | 46950 | 0 |
| 5 | 20230818 | 191600 | 17299363800 | 46950 | 46950 | 46950 | 46950 | 0 |
| 6 | 20230818 | 191500 | 17299363800 | 46950 | 46950 | 46950 | 46950 | 0 |
| 7 | 20230818 | 191400 | 17299363800 | 46950 | 46950 | 46950 | 46950 | 0 |
| 8 | 20230818 | 191300 | 17299363800 | 46950 | 46950 | 46950 | 46950 | 0 |
| 9 | 20230818 | 191200 | 17299363800 | 46950 | 46950 | 46950 | 46950 | 0 |
| 10 | 20230818 | 191100 | 17299363800 | 46950 | 46950 | 46950 | 46950 | 0 |
| 11 | 20230818 | 191000 | 17299363800 | 46950 | 46950 | 46950 | 46950 | 0 |
| 12 | 20230818 | 190900 | 17299363800 | 46950 | 46950 | 46950 | 46950 | 0 |
| 13 | 20230818 | 190800 | 17299363800 | 46950 | 46950 | 46950 | 46950 | 0 |
| 14 | 20230818 | 190700 | 17299363800 | 46950 | 46950 | 46950 | 46950 | 0 |
| 15 | 20230818 | 190600 | 17299363800 | 46950 | 46950 | 46950 | 46950 | 0 |
| 16 | 20230818 | 190500 | 17299363800 | 46950 | 46950 | 46950 | 46950 | 0 |
| 17 | 20230818 | 190400 | 17299363800 | 46950 | 46950 | 46950 | 46950 | 0 |
| 18 | 20230818 | 190300 | 17299363800 | 46950 | 46950 | 46950 | 46950 | 0 |
| 19 | 20230818 | 190200 | 17299363800 | 46950 | 46950 | 46950 | 46950 | 0 |
| 20 | 20230818 | 190100 | 17299363800 | 46950 | 46950 | 46950 | 46950 | 0 |
| 21 | 20230818 | 190000 | 17299363800 | 46950 | 46950 | 46950 | 46950 | 0 |
| 22 | 20230818 | 185900 | 17299363800 | 46950 | 46950 | 46950 | 46950 | 0 |
| 23 | 20230818 | 185800 | 17299363800 | 46950 | 46950 | 46950 | 46950 | 0 |
| 24 | 20230818 | 185700 | 17299363800 | 46950 | 46950 | 46950 | 46950 | 0 |
| 25 | 20230818 | 185600 | 17299363800 | 46950 | 46950 | 46950 | 46950 | 0 |
| 26 | 20230818 | 185500 | 17299363800 | 46950 | 46950 | 46950 | 46950 | 0 |
| 27 | 20230818 | 185400 | 17299363800 | 46950 | 46950 | 46950 | 46950 | 0 |
| 28 | 20230818 | 185300 | 17299363800 | 46950 | 46950 | 46950 | 46950 | 0 |
| 29 | 20230818 | 185200 | 17299363800 | 46950 | 46950 | 46950 | 46950 | 0 |
| 30 | 20230818 | 185100 | 17299363800 | 46950 | 46950 | 46950 | 46950 | 0 |
| 31 | 20230818 | 185000 | 17299363800 | 46950 | 46950 | 46950 | 46950 | 0 |
| 32 | 20230818 | 184900 | 17299363800 | 46950 | 46950 | 46950 | 46950 | 28261 |
| 33 | 20230818 | 184800 | 17299363800 | 46950 | 46950 | 46950 | 46950 | 0 |
| 34 | 20230818 | 184700 | 17299363800 | 46950 | 46950 | 46950 | 46950 | 0 |
| 35 | 20230818 | 184600 | 17299363800 | 46950 | 46950 | 46950 | 46950 | 0 |
| 36 | 20230818 | 184500 | 17299363800 | 46950 | 46950 | 46950 | 46950 | 0 |
| 37 | 20230818 | 184400 | 17299363800 | 46950 | 46950 | 46950 | 46950 | 0 |
| 38 | 20230818 | 184300 | 17299363800 | 46950 | 46950 | 46950 | 46950 | 0 |
| 39 | 20230818 | 184200 | 17299363800 | 46950 | 46950 | 46950 | 46950 | 0 |
| 40 | 20230818 | 184100 | 17299363800 | 46950 | 46950 | 46950 | 46950 | 0 |
| 41 | 20230818 | 184000 | 17299363800 | 46950 | 46950 | 46950 | 46950 | 0 |
| 42 | 20230818 | 183900 | 17299363800 | 46950 | 46950 | 46950 | 46950 | 0 |
| 43 | 20230818 | 183800 | 17299363800 | 46950 | 46950 | 46950 | 46950 | 0 |
| 44 | 20230818 | 183700 | 17299363800 | 46950 | 46950 | 46950 | 46950 | 0 |
| 45 | 20230818 | 183600 | 17299363800 | 46950 | 46950 | 46950 | 46950 | 0 |
| 46 | 20230818 | 183500 | 17299363800 | 46950 | 46950 | 46950 | 46950 | 0 |
| 47 | 20230818 | 183400 | 17299363800 | 46950 | 46950 | 46950 | 46950 | 0 |
| 48 | 20230818 | 183300 | 17299363800 | 46950 | 46950 | 46950 | 46950 | 0 |
| 49 | 20230818 | 183200 | 17299363800 | 46950 | 46950 | 46950 | 46950 | 0 |
| 50 | 20230818 | 183100 | 17299363800 | 46950 | 46950 | 46950 | 46950 | 0 |
| 51 | 20230818 | 183000 | 17299363800 | 46950 | 46950 | 46950 | 46950 | 0 |
| 52 | 20230818 | 182900 | 17299363800 | 46950 | 46950 | 46950 | 46950 | 0 |
| 53 | 20230818 | 182800 | 17299363800 | 46950 | 46950 | 46950 | 46950 | 0 |
| 54 | 20230818 | 182700 | 17299363800 | 46950 | 46950 | 46950 | 46950 | 0 |
| 55 | 20230818 | 182600 | 17299363800 | 46950 | 46950 | 46950 | 46950 | 0 |
| 56 | 20230818 | 182500 | 17299363800 | 46950 | 46950 | 46950 | 46950 | 0 |
| 57 | 20230818 | 182400 | 17299363800 | 46950 | 46950 | 46950 | 46950 | 0 |
| 58 | 20230818 | 182300 | 17299363800 | 46950 | 46950 | 46950 | 46950 | 0 |
| 59 | 20230818 | 182200 | 17299363800 | 46950 | 46950 | 46950 | 46950 | 0 |
| 60 | 20230818 | 182100 | 17299363800 | 46950 | 46950 | 46950 | 46950 | 0 |
| 61 | 20230818 | 182000 | 17299363800 | 46950 | 46950 | 46950 | 46950 | 0 |
| 62 | 20230818 | 181900 | 17299363800 | 46950 | 46950 | 46950 | 46950 | 28261 |
| 63 | 20230818 | 181800 | 17299363800 | 46950 | 46950 | 46950 | 46950 | 0 |
| 64 | 20230818 | 181700 | 17299363800 | 46950 | 46950 | 46950 | 46950 | 0 |
| 65 | 20230818 | 181600 | 17299363800 | 46950 | 46950 | 46950 | 46950 | 0 |
| 66 | 20230818 | 181500 | 17299363800 | 46950 | 46950 | 46950 | 46950 | 0 |
| 67 | 20230818 | 181400 | 17299363800 | 46950 | 46950 | 46950 | 46950 | 0 |
| 68 | 20230818 | 181300 | 17299363800 | 46950 | 46950 | 46950 | 46950 | 0 |
| 69 | 20230818 | 181200 | 17299363800 | 46950 | 46950 | 46950 | 46950 | 0 |
| 70 | 20230818 | 181100 | 17299363800 | 46950 | 46950 | 46950 | 46950 | 0 |
| 71 | 20230818 | 181000 | 17299363800 | 46950 | 46950 | 46950 | 46950 | 0 |
| 72 | 20230818 | 180900 | 17299363800 | 46950 | 46950 | 46950 | 46950 | 0 |
| 73 | 20230818 | 180800 | 17299363800 | 46950 | 46950 | 46950 | 46950 | 0 |
| 74 | 20230818 | 180700 | 17299363800 | 46950 | 46950 | 46950 | 46950 | 0 |
| 75 | 20230818 | 180600 | 17299363800 | 46950 | 46950 | 46950 | 46950 | 0 |
| 76 | 20230818 | 180500 | 17299363800 | 46950 | 46950 | 46950 | 46950 | 0 |
| 77 | 20230818 | 180400 | 17299363800 | 46950 | 46950 | 46950 | 46950 | 0 |
| 78 | 20230818 | 180300 | 17299363800 | 46950 | 46950 | 46950 | 46950 | 0 |
| 79 | 20230818 | 180200 | 17299363800 | 46950 | 46950 | 46950 | 46950 | 0 |
| 80 | 20230818 | 180100 | 17299363800 | 46950 | 46950 | 46950 | 46950 | 0 |
| 81 | 20230818 | 180000 | 17299363800 | 46950 | 46950 | 46950 | 46950 | 0 |
| 82 | 20230818 | 175900 | 17299363800 | 46950 | 46950 | 46950 | 46950 | 0 |
| 83 | 20230818 | 175800 | 17299363800 | 46950 | 46950 | 46950 | 46950 | 0 |
| 84 | 20230818 | 175700 | 17299363800 | 46950 | 46950 | 46950 | 46950 | 0 |
| 85 | 20230818 | 175600 | 17299363800 | 46950 | 46950 | 46950 | 46950 | 0 |
| 86 | 20230818 | 175500 | 17299363800 | 46950 | 46950 | 46950 | 46950 | 0 |
| 87 | 20230818 | 175400 | 17299363800 | 46950 | 46950 | 46950 | 46950 | 0 |
| 88 | 20230818 | 175300 | 17299363800 | 46950 | 46950 | 46950 | 46950 | 0 |
| 89 | 20230818 | 175200 | 17299363800 | 46950 | 46950 | 46950 | 46950 | 0 |
| 90 | 20230818 | 175100 | 17299363800 | 46950 | 46950 | 46950 | 46950 | 0 |
| 91 | 20230818 | 175000 | 17299363800 | 46950 | 46950 | 46950 | 46950 | 0 |
| 92 | 20230818 | 174900 | 17299363800 | 46950 | 46950 | 46950 | 46950 | 28261 |
| 93 | 20230818 | 174800 | 17299363800 | 46950 | 46950 | 46950 | 46950 | 0 |
| 94 | 20230818 | 174700 | 17299363800 | 46950 | 46950 | 46950 | 46950 | 0 |
| 95 | 20230818 | 174600 | 17299363800 | 46950 | 46950 | 46950 | 46950 | 0 |
| 96 | 20230818 | 174500 | 17299363800 | 46950 | 46950 | 46950 | 46950 | 0 |
| 97 | 20230818 | 174400 | 17299363800 | 46950 | 46950 | 46950 | 46950 | 0 |
| 98 | 20230818 | 174300 | 17299363800 | 46950 | 46950 | 46950 | 46950 | 0 |
| 99 | 20230818 | 174200 | 17299363800 | 46950 | 46950 | 46950 | 46950 | 0 |
| 100 | 20230818 | 174100 | 17299363800 | 46950 | 46950 | 46950 | 46950 | 0 |
| 101 | 20230818 | 174000 | 17299363800 | 46950 | 46950 | 46950 | 46950 | 0 |
| 102 | 20230818 | 173900 | 17299363800 | 46950 | 46950 | 46950 | 46950 | 0 |
| 103 | 20230818 | 173800 | 17299363800 | 46950 | 46950 | 46950 | 46950 | 0 |
| 104 | 20230818 | 173700 | 17299363800 | 46950 | 46950 | 46950 | 46950 | 0 |
| 105 | 20230818 | 173600 | 17299363800 | 46950 | 46950 | 46950 | 46950 | 0 |
| 106 | 20230818 | 173500 | 17299363800 | 46950 | 46950 | 46950 | 46950 | 0 |
| 107 | 20230818 | 173400 | 17299363800 | 46950 | 46950 | 46950 | 46950 | 0 |
| 108 | 20230818 | 173300 | 17299363800 | 46950 | 46950 | 46950 | 46950 | 0 |
| 109 | 20230818 | 173200 | 17299363800 | 46950 | 46950 | 46950 | 46950 | 0 |
| 110 | 20230818 | 173100 | 17299363800 | 46950 | 46950 | 46950 | 46950 | 0 |
| 111 | 20230818 | 173000 | 17299363800 | 46950 | 46950 | 46950 | 46950 | 0 |
| 112 | 20230818 | 172900 | 17299363800 | 46950 | 46950 | 46950 | 46950 | 0 |
| 113 | 20230818 | 172800 | 17299363800 | 46950 | 46950 | 46950 | 46950 | 0 |
| 114 | 20230818 | 172700 | 17299363800 | 46950 | 46950 | 46950 | 46950 | 0 |
| 115 | 20230818 | 172600 | 17299363800 | 46950 | 46950 | 46950 | 46950 | 0 |
| 116 | 20230818 | 172500 | 17299363800 | 46950 | 46950 | 46950 | 46950 | 0 |
| 117 | 20230818 | 172400 | 17299363800 | 46950 | 46950 | 46950 | 46950 | 0 |
| 118 | 20230818 | 172300 | 17299363800 | 46950 | 46950 | 46950 | 46950 | 0 |
| 119 | 20230818 | 172200 | 17299363800 | 46950 | 46950 | 46950 | 46950 | 0 |
| 120 | 20230818 | 172100 | 17299363800 | 46950 | 46950 | 46950 | 46950 | 0 |
| 121 | 20230818 | 172000 | 17299363800 | 46950 | 46950 | 46950 | 46950 | 0 |
| 122 | 20230818 | 171900 | 17299363800 | 46950 | 46950 | 46950 | 46950 | 28261 |
| 123 | 20230818 | 171800 | 17299363800 | 46950 | 46950 | 46950 | 46950 | 0 |
| 124 | 20230818 | 171700 | 17299363800 | 46950 | 46950 | 46950 | 46950 | 0 |
| 125 | 20230818 | 171600 | 17299363800 | 46950 | 46950 | 46950 | 46950 | 0 |
| 126 | 20230818 | 171500 | 17299363800 | 46950 | 46950 | 46950 | 46950 | 0 |
| 127 | 20230818 | 171400 | 17299363800 | 46950 | 46950 | 46950 | 46950 | 0 |
| 128 | 20230818 | 171300 | 17299363800 | 46950 | 46950 | 46950 | 46950 | 0 |
| 129 | 20230818 | 171200 | 17299363800 | 46950 | 46950 | 46950 | 46950 | 0 |
| 130 | 20230818 | 171100 | 17299363800 | 46950 | 46950 | 46950 | 46950 | 0 |
| 131 | 20230818 | 171000 | 17299363800 | 46950 | 46950 | 46950 | 46950 | 0 |
| 132 | 20230818 | 170900 | 17299363800 | 46950 | 46950 | 46950 | 46950 | 0 |
| 133 | 20230818 | 170800 | 17299363800 | 46950 | 46950 | 46950 | 46950 | 0 |
| 134 | 20230818 | 170700 | 17299363800 | 46950 | 46950 | 46950 | 46950 | 0 |
| 135 | 20230818 | 170600 | 17299363800 | 46950 | 46950 | 46950 | 46950 | 0 |
| 136 | 20230818 | 170500 | 17299363800 | 46950 | 46950 | 46950 | 46950 | 0 |
| 137 | 20230818 | 170400 | 17299363800 | 46950 | 46950 | 46950 | 46950 | 0 |
| 138 | 20230818 | 170300 | 17299363800 | 46950 | 46950 | 46950 | 46950 | 0 |
| 139 | 20230818 | 170200 | 17299363800 | 46950 | 46950 | 46950 | 46950 | 0 |
| 140 | 20230818 | 170100 | 17299363800 | 46950 | 46950 | 46950 | 46950 | 0 |
| 141 | 20230818 | 170000 | 17299363800 | 46950 | 46950 | 46950 | 46950 | 0 |
| 142 | 20230818 | 165900 | 17299363800 | 46950 | 46950 | 46950 | 46950 | 0 |
| 143 | 20230818 | 165800 | 17299363800 | 46950 | 46950 | 46950 | 46950 | 0 |
| 144 | 20230818 | 165700 | 17299363800 | 46950 | 46950 | 46950 | 46950 | 0 |
| 145 | 20230818 | 165600 | 17299363800 | 46950 | 46950 | 46950 | 46950 | 0 |
| 146 | 20230818 | 165500 | 17299363800 | 46950 | 46950 | 46950 | 46950 | 0 |
| 147 | 20230818 | 165400 | 17299363800 | 46950 | 46950 | 46950 | 46950 | 0 |
| 148 | 20230818 | 165300 | 17299363800 | 46950 | 46950 | 46950 | 46950 | 0 |
| 149 | 20230818 | 165200 | 17299363800 | 46950 | 46950 | 46950 | 46950 | 0 |
| 150 | 20230818 | 165100 | 17299363800 | 46950 | 46950 | 46950 | 46950 | 0 |
| 151 | 20230818 | 165000 | 17299363800 | 46950 | 46950 | 46950 | 46950 | 0 |
| 152 | 20230818 | 164900 | 17299363800 | 46950 | 46950 | 46950 | 46950 | 28261 |
| 153 | 20230818 | 164800 | 17299363800 | 46950 | 46950 | 46950 | 46950 | 0 |
| 154 | 20230818 | 164700 | 17299363800 | 46950 | 46950 | 46950 | 46950 | 0 |
| 155 | 20230818 | 164600 | 17299363800 | 46950 | 46950 | 46950 | 46950 | 0 |
| 156 | 20230818 | 164500 | 17299363800 | 46950 | 46950 | 46950 | 46950 | 0 |
| 157 | 20230818 | 164400 | 17299363800 | 46950 | 46950 | 46950 | 46950 | 0 |
| 158 | 20230818 | 164300 | 17299363800 | 46950 | 46950 | 46950 | 46950 | 0 |
| 159 | 20230818 | 164200 | 17299363800 | 46950 | 46950 | 46950 | 46950 | 0 |
| 160 | 20230818 | 164100 | 17299363800 | 46950 | 46950 | 46950 | 46950 | 0 |
| 161 | 20230818 | 164000 | 17299363800 | 46950 | 46950 | 46950 | 46950 | 0 |
| 162 | 20230818 | 163900 | 17299363800 | 46950 | 46950 | 46950 | 46950 | 0 |
| 163 | 20230818 | 163800 | 17299363800 | 46950 | 46950 | 46950 | 46950 | 0 |
| 164 | 20230818 | 163700 | 17299363800 | 46950 | 46950 | 46950 | 46950 | 0 |
| 165 | 20230818 | 163600 | 17299363800 | 46950 | 46950 | 46950 | 46950 | 0 |
| 166 | 20230818 | 163500 | 17299363800 | 46950 | 46950 | 46950 | 46950 | 0 |
| 167 | 20230818 | 163400 | 17299363800 | 46950 | 46950 | 46950 | 46950 | 0 |
| 168 | 20230818 | 163300 | 17299363800 | 46950 | 46950 | 46950 | 46950 | 0 |
| 169 | 20230818 | 163200 | 17299363800 | 46950 | 46950 | 46950 | 46950 | 0 |
| 170 | 20230818 | 163100 | 17299363800 | 46950 | 46950 | 46950 | 46950 | 0 |
| 171 | 20230818 | 163000 | 17299363800 | 46950 | 46950 | 46950 | 46950 | 0 |
| 172 | 20230818 | 162900 | 17299363800 | 46950 | 46950 | 46950 | 46950 | 0 |
| 173 | 20230818 | 162800 | 17299363800 | 46950 | 46950 | 46950 | 46950 | 0 |
| 174 | 20230818 | 162700 | 17299363800 | 46950 | 46950 | 46950 | 46950 | 0 |
| 175 | 20230818 | 162600 | 17299363800 | 46950 | 46950 | 46950 | 46950 | 0 |
| 176 | 20230818 | 162500 | 17299363800 | 46950 | 46950 | 46950 | 46950 | 0 |
| 177 | 20230818 | 162400 | 17299363800 | 46950 | 46950 | 46950 | 46950 | 0 |
| 178 | 20230818 | 162300 | 17299363800 | 46950 | 46950 | 46950 | 46950 | 0 |
| 179 | 20230818 | 162200 | 17299363800 | 46950 | 46950 | 46950 | 46950 | 0 |
| 180 | 20230818 | 162100 | 17299363800 | 46950 | 46950 | 46950 | 46950 | 0 |
| 181 | 20230818 | 162000 | 17299363800 | 46950 | 46950 | 46950 | 46950 | 0 |
| 182 | 20230818 | 161900 | 17299363800 | 46950 | 46950 | 46950 | 46950 | 28261 |
| 183 | 20230818 | 161800 | 17299363800 | 46950 | 46950 | 46950 | 46950 | 0 |
| 184 | 20230818 | 161700 | 17299363800 | 46950 | 46950 | 46950 | 46950 | 0 |
| 185 | 20230818 | 161600 | 17299363800 | 46950 | 46950 | 46950 | 46950 | 0 |
| 186 | 20230818 | 161500 | 17299363800 | 46950 | 46950 | 46950 | 46950 | 0 |
| 187 | 20230818 | 161400 | 17299363800 | 46950 | 46950 | 46950 | 46950 | 0 |
| 188 | 20230818 | 161300 | 17299363800 | 46950 | 46950 | 46950 | 46950 | 0 |
| 189 | 20230818 | 161200 | 17299363800 | 46950 | 46950 | 46950 | 46950 | 0 |
| 190 | 20230818 | 161100 | 17299363800 | 46950 | 46950 | 46950 | 46950 | 0 |
| 191 | 20230818 | 161000 | 17299363800 | 46950 | 46950 | 46950 | 46950 | 0 |
| 192 | 20230818 | 160900 | 17299363800 | 46950 | 46950 | 46950 | 46950 | 0 |
| 193 | 20230818 | 160800 | 17299363800 | 46950 | 46950 | 46950 | 46950 | 0 |
| 194 | 20230818 | 160700 | 17299363800 | 46950 | 46950 | 46950 | 46950 | 0 |
| 195 | 20230818 | 160600 | 17299363800 | 46950 | 46950 | 46950 | 46950 | 0 |
| 196 | 20230818 | 160500 | 17299363800 | 46950 | 46950 | 46950 | 46950 | 0 |
| 197 | 20230818 | 160400 | 17299363800 | 46950 | 46950 | 46950 | 46950 | 0 |
| 198 | 20230818 | 160300 | 17299363800 | 46950 | 46950 | 46950 | 46950 | 0 |
| 199 | 20230818 | 160200 | 17299363800 | 46950 | 46950 | 46950 | 46950 | 0 |
| 200 | 20230818 | 160100 | 17299363800 | 46950 | 46950 | 46950 | 46950 | 0 |
| 201 | 20230818 | 160000 | 17299363800 | 46950 | 46950 | 46950 | 46950 | 0 |
| 202 | 20230818 | 155900 | 17299363800 | 46950 | 46950 | 46950 | 46950 | 0 |
| 203 | 20230818 | 155800 | 17299363800 | 46950 | 46950 | 46950 | 46950 | 0 |
| 204 | 20230818 | 155700 | 17299363800 | 46950 | 46950 | 46950 | 46950 | 0 |
| 205 | 20230818 | 155600 | 17299363800 | 46950 | 46950 | 46950 | 46950 | 0 |
| 206 | 20230818 | 155500 | 17299363800 | 46950 | 46950 | 46950 | 46950 | 0 |
| 207 | 20230818 | 155400 | 17299363800 | 46950 | 46950 | 46950 | 46950 | 0 |
| 208 | 20230818 | 155300 | 17299363800 | 46950 | 46950 | 46950 | 46950 | 0 |
| 209 | 20230818 | 155200 | 17299363800 | 46950 | 46950 | 46950 | 46950 | 0 |
| 210 | 20230818 | 155100 | 17299363800 | 46950 | 46950 | 46950 | 46950 | 0 |
| 211 | 20230818 | 155000 | 17299363800 | 46950 | 46950 | 46950 | 46950 | 0 |
| 212 | 20230818 | 154900 | 17299363800 | 46950 | 46950 | 46950 | 46950 | 28261 |
| 213 | 20230818 | 154800 | 17299363800 | 46950 | 46950 | 46950 | 46950 | 0 |
| 214 | 20230818 | 154700 | 17299363800 | 46950 | 46950 | 46950 | 46950 | 0 |
| 215 | 20230818 | 154600 | 17299363800 | 46950 | 46950 | 46950 | 46950 | 0 |
| 216 | 20230818 | 154500 | 17299363800 | 46950 | 46950 | 46950 | 46950 | 0 |
| 217 | 20230818 | 154400 | 17299363800 | 46950 | 46950 | 46950 | 46950 | 0 |
| 218 | 20230818 | 154300 | 17299363800 | 46950 | 46950 | 46950 | 46950 | 0 |
| 219 | 20230818 | 154200 | 17299363800 | 46950 | 46950 | 46950 | 46950 | 0 |
| 220 | 20230818 | 154100 | 17299363800 | 46950 | 46950 | 46950 | 46950 | 0 |
| 221 | 20230818 | 154000 | 17299363800 | 46950 | 46950 | 46950 | 46950 | 0 |
| 222 | 20230818 | 153900 | 17299363800 | 46950 | 46950 | 46950 | 46950 | 0 |
| 223 | 20230818 | 153800 | 17299363800 | 46950 | 46950 | 46950 | 46950 | 0 |
| 224 | 20230818 | 153700 | 17299363800 | 46950 | 46950 | 46950 | 46950 | 0 |
| 225 | 20230818 | 153600 | 17299363800 | 46950 | 46950 | 46950 | 46950 | 0 |
| 226 | 20230818 | 153500 | 17299363800 | 46950 | 46950 | 46950 | 46950 | 0 |
| 227 | 20230818 | 153400 | 17299363800 | 46950 | 46950 | 46950 | 46950 | 0 |
| 228 | 20230818 | 153300 | 17299363800 | 46950 | 46950 | 46950 | 46950 | 0 |
| 229 | 20230818 | 153200 | 17299363800 | 46950 | 46950 | 46950 | 46950 | 0 |
| 230 | 20230818 | 153100 | 17299363800 | 46950 | 46950 | 46950 | 46950 | 0 |
| 231 | 20230818 | 153000 | 17299363800 | 46950 | 46950 | 46950 | 46950 | 28261 |
| 232 | 20230818 | 152900 | 15972509850 | 47050 | 47050 | 47050 | 47050 | 0 |
| 233 | 20230818 | 152800 | 15972509850 | 47050 | 47050 | 47050 | 47050 | 0 |
| 234 | 20230818 | 152700 | 15972509850 | 47050 | 47050 | 47050 | 47050 | 0 |
| 235 | 20230818 | 152600 | 15972509850 | 47050 | 47050 | 47050 | 47050 | 0 |
| 236 | 20230818 | 152500 | 15972509850 | 47050 | 47050 | 47050 | 47050 | 0 |
| 237 | 20230818 | 152400 | 15972509850 | 47050 | 47050 | 47050 | 47050 | 0 |
| 238 | 20230818 | 152300 | 15972509850 | 47050 | 47050 | 47050 | 47050 | 0 |
| 239 | 20230818 | 152200 | 15972509850 | 47050 | 47050 | 47050 | 47050 | 0 |
| 240 | 20230818 | 152100 | 15972509850 | 47050 | 47050 | 47050 | 47050 | 0 |
| 241 | 20230818 | 152000 | 15972509850 | 47050 | 47050 | 47050 | 47050 | 0 |
| 242 | 20230818 | 151900 | 15972509850 | 47050 | 47000 | 47100 | 47000 | 2339 |
| 243 | 20230818 | 151800 | 15862446550 | 47050 | 47000 | 47050 | 47000 | 433 |
| 244 | 20230818 | 151700 | 15842074000 | 47050 | 47000 | 47050 | 47000 | 813 |
| 245 | 20230818 | 151600 | 15803856750 | 47050 | 47050 | 47050 | 47000 | 2436 |
| 246 | 20230818 | 151500 | 15689250050 | 47000 | 47000 | 47050 | 47000 | 818 |
| 247 | 20230818 | 151400 | 15650787800 | 47000 | 47050 | 47050 | 47000 | 1243 |
| 248 | 20230818 | 151300 | 15592338400 | 47050 | 47000 | 47050 | 47000 | 1201 |
| 249 | 20230818 | 151200 | 15535856400 | 47050 | 47050 | 47050 | 47000 | 1263 |
| 250 | 20230818 | 151100 | 15476457150 | 47000 | 47050 | 47050 | 47000 | 1145 |
| 251 | 20230818 | 151000 | 15422639650 | 47000 | 47050 | 47050 | 47000 | 481 |
| 252 | 20230818 | 150900 | 15400024250 | 47050 | 47000 | 47050 | 47000 | 251 |
| 253 | 20230818 | 150800 | 15388222350 | 47050 | 47050 | 47050 | 47000 | 471 |
| 254 | 20230818 | 150700 | 15366078950 | 47000 | 47000 | 47050 | 47000 | 250 |
| 255 | 20230818 | 150600 | 15354328100 | 47000 | 47050 | 47050 | 47000 | 348 |
| 256 | 20230818 | 150500 | 15337970000 | 47000 | 47050 | 47050 | 47000 | 302 |
| 257 | 20230818 | 150400 | 15323771900 | 47050 | 46950 | 47050 | 46950 | 4934 |
| 258 | 20230818 | 150300 | 15091838700 | 46950 | 47000 | 47000 | 46950 | 1461 |
| 259 | 20230818 | 150200 | 15023204850 | 47000 | 47000 | 47000 | 46950 | 248 |
| 260 | 20230818 | 150100 | 15011558800 | 46950 | 46950 | 47000 | 46950 | 613 |
| 261 | 20230818 | 150000 | 14982771050 | 47000 | 46950 | 47000 | 46950 | 453 |
| 262 | 20230818 | 145900 | 14961500950 | 47000 | 47000 | 47000 | 46950 | 446 |
| 263 | 20230818 | 145800 | 14940546150 | 46950 | 46950 | 47000 | 46950 | 364 |
| 264 | 20230818 | 145700 | 14923455550 | 46950 | 47000 | 47000 | 46950 | 437 |
| 265 | 20230818 | 145600 | 14902935350 | 46950 | 47000 | 47000 | 46950 | 328 |
| 266 | 20230818 | 145500 | 14887532550 | 46950 | 46950 | 47000 | 46950 | 222 |
| 267 | 20230818 | 145400 | 14877109050 | 47000 | 46950 | 47000 | 46950 | 295 |
| 268 | 20230818 | 145300 | 14863256700 | 46950 | 46950 | 47000 | 46950 | 500 |
| 269 | 20230818 | 145200 | 14839770750 | 47000 | 47000 | 47000 | 46950 | 217 |
| 270 | 20230818 | 145100 | 14829578750 | 47000 | 46950 | 47000 | 46950 | 597 |
| 271 | 20230818 | 145000 | 14801548300 | 46950 | 46950 | 47000 | 46950 | 1181 |
| 272 | 20230818 | 144900 | 14746097550 | 47000 | 46950 | 47000 | 46950 | 526 |
| 273 | 20230818 | 144800 | 14721399250 | 47000 | 46950 | 47000 | 46950 | 407 |
| 274 | 20230818 | 144700 | 14702283850 | 46950 | 47000 | 47050 | 46950 | 1925 |
| 275 | 20230818 | 144600 | 14611857100 | 47000 | 47000 | 47050 | 47000 | 338 |
| 276 | 20230818 | 144500 | 14595971000 | 47050 | 47000 | 47050 | 47000 | 904 |
| 277 | 20230818 | 144400 | 14553477350 | 47000 | 47100 | 47100 | 47000 | 458 |
| 278 | 20230818 | 144300 | 14531931800 | 47100 | 46950 | 47100 | 46950 | 2310 |
| 279 | 20230818 | 144200 | 14423399850 | 47000 | 47000 | 47000 | 46950 | 441 |
| 280 | 20230818 | 144100 | 14402689550 | 47000 | 47000 | 47000 | 46950 | 460 |
| 281 | 20230818 | 144000 | 14381086250 | 47000 | 46950 | 47000 | 46950 | 248 |
| 282 | 20230818 | 143900 | 14369440900 | 46950 | 46950 | 47000 | 46900 | 1092 |
| 283 | 20230818 | 143800 | 14318173600 | 47000 | 46950 | 47000 | 46950 | 859 |
| 284 | 20230818 | 143700 | 14277836050 | 47000 | 46850 | 47050 | 46850 | 2217 |
| 285 | 20230818 | 143600 | 14173703800 | 46850 | 46850 | 46900 | 46850 | 401 |
| 286 | 20230818 | 143500 | 14154910800 | 46850 | 46950 | 46950 | 46850 | 237 |
| 287 | 20230818 | 143400 | 14143796150 | 46900 | 46900 | 46950 | 46900 | 231 |
| 288 | 20230818 | 143300 | 14132962050 | 46900 | 46900 | 46950 | 46900 | 396 |
| 289 | 20230818 | 143200 | 14114386450 | 46900 | 46900 | 46950 | 46900 | 473 |
| 290 | 20230818 | 143100 | 14092201250 | 46950 | 46900 | 46950 | 46900 | 234 |
| 291 | 20230818 | 143000 | 14081224850 | 46950 | 46900 | 46950 | 46900 | 235 |
| 292 | 20230818 | 142900 | 14070202700 | 46950 | 46950 | 46950 | 46900 | 628 |
| 293 | 20230818 | 142800 | 14040740400 | 46900 | 46950 | 46950 | 46850 | 382 |
| 294 | 20230818 | 142700 | 14022824000 | 46900 | 46900 | 46950 | 46900 | 459 |
| 295 | 20230818 | 142600 | 14001296350 | 46900 | 46900 | 46900 | 46850 | 377 |
| 296 | 20230818 | 142500 | 13983630800 | 46850 | 46850 | 46950 | 46850 | 627 |
| 297 | 20230818 | 142400 | 13954230900 | 46850 | 46950 | 46950 | 46800 | 8445 |
| 298 | 20230818 | 142300 | 13558511700 | 46900 | 46950 | 46950 | 46900 | 294 |
| 299 | 20230818 | 142200 | 13544722250 | 46950 | 46950 | 46950 | 46900 | 372 |
| 300 | 20230818 | 142100 | 13527272900 | 46950 | 46950 | 46950 | 46900 | 444 |
| 301 | 20230818 | 142000 | 13506442400 | 46900 | 46950 | 46950 | 46900 | 661 |
| 302 | 20230818 | 141900 | 13475417100 | 46900 | 46950 | 46950 | 46900 | 329 |
| 303 | 20230818 | 141800 | 13459982950 | 46950 | 46900 | 46950 | 46900 | 374 |
| 304 | 20230818 | 141700 | 13442440400 | 46900 | 46900 | 46950 | 46900 | 446 |
| 305 | 20230818 | 141600 | 13421514400 | 46950 | 46950 | 46950 | 46900 | 166 |
| 306 | 20230818 | 141500 | 13413727800 | 46900 | 46900 | 47050 | 46900 | 1239 |
| 307 | 20230818 | 141400 | 13355568900 | 46950 | 46950 | 46950 | 46900 | 150 |
| 308 | 20230818 | 141300 | 13348533100 | 46900 | 46900 | 46950 | 46900 | 384 |
| 309 | 20230818 | 141200 | 13330517000 | 46900 | 47000 | 47000 | 46900 | 412 |
| 310 | 20230818 | 141100 | 13311175850 | 46950 | 46950 | 47050 | 46950 | 947 |
| 311 | 20230818 | 141000 | 13266664250 | 46950 | 46900 | 46950 | 46850 | 565 |
| 312 | 20230818 | 140900 | 13240182200 | 46900 | 46950 | 46950 | 46850 | 823 |
| 313 | 20230818 | 140800 | 13201574350 | 46900 | 46950 | 47000 | 46900 | 1508 |
| 314 | 20230818 | 140700 | 13130837950 | 47000 | 46950 | 47000 | 46950 | 636 |
| 315 | 20230818 | 140600 | 13100957550 | 46950 | 46900 | 46950 | 46900 | 1161 |
| 316 | 20230818 | 140500 | 13046451800 | 46900 | 46950 | 46950 | 46900 | 500 |
| 317 | 20230818 | 140400 | 13023000300 | 46950 | 46950 | 46950 | 46900 | 770 |
| 318 | 20230818 | 140300 | 12986886800 | 46900 | 46950 | 46950 | 46900 | 1776 |
| 319 | 20230818 | 140200 | 12903589700 | 46950 | 46950 | 46950 | 46900 | 209 |
| 320 | 20230818 | 140100 | 12893786800 | 46900 | 46900 | 46950 | 46900 | 912 |
| 321 | 20230818 | 140000 | 12851009250 | 46900 | 46900 | 46950 | 46900 | 587 |
| 322 | 20230818 | 135900 | 12823455750 | 46900 | 46950 | 47000 | 46900 | 1040 |
| 323 | 20230818 | 135800 | 12774630400 | 47000 | 46950 | 47000 | 46950 | 160 |
| 324 | 20230818 | 135700 | 12767116300 | 46950 | 46950 | 47000 | 46900 | 4059 |
| 325 | 20230818 | 135600 | 12576518100 | 46950 | 46950 | 46950 | 46900 | 361 |
| 326 | 20230818 | 135500 | 12559578850 | 46950 | 46900 | 46950 | 46900 | 146 |
| 327 | 20230818 | 135400 | 12552730050 | 46900 | 46950 | 47000 | 46900 | 2341 |
| 328 | 20230818 | 135300 | 12442851100 | 47000 | 47000 | 47000 | 46950 | 5749 |
| 329 | 20230818 | 135200 | 12172663850 | 47000 | 47050 | 47100 | 47000 | 2228 |
| 330 | 20230818 | 135100 | 12067850250 | 47100 | 47050 | 47100 | 47050 | 244 |
| 331 | 20230818 | 135000 | 12056368400 | 47050 | 47050 | 47100 | 47050 | 367 |
| 332 | 20230818 | 134900 | 12039100350 | 47100 | 47050 | 47100 | 47050 | 668 |
| 333 | 20230818 | 134800 | 12007668800 | 47100 | 47050 | 47100 | 47050 | 365 |
| 334 | 20230818 | 134700 | 11990494700 | 47050 | 47050 | 47100 | 47050 | 159 |
| 335 | 20230818 | 134600 | 11983011800 | 47100 | 47050 | 47100 | 47050 | 345 |
| 336 | 20230818 | 134500 | 11966777900 | 47100 | 47150 | 47150 | 47050 | 2459 |
| 337 | 20230818 | 134400 | 11850907550 | 47150 | 47250 | 47250 | 47150 | 3166 |
| 338 | 20230818 | 134300 | 11701477000 | 47250 | 47300 | 47300 | 47250 | 431 |
| 339 | 20230818 | 134200 | 11681111900 | 47250 | 47300 | 47300 | 47250 | 370 |
| 340 | 20230818 | 134100 | 11663627400 | 47250 | 47250 | 47250 | 47250 | 269 |
| 341 | 20230818 | 134000 | 11650917150 | 47300 | 47250 | 47300 | 47250 | 771 |
| 342 | 20230818 | 133900 | 11614485750 | 47250 | 47250 | 47300 | 47250 | 345 |
| 343 | 20230818 | 133800 | 11598183300 | 47250 | 47300 | 47300 | 47250 | 251 |
| 344 | 20230818 | 133700 | 11586321750 | 47250 | 47300 | 47300 | 47250 | 128 |
| 345 | 20230818 | 133600 | 11580273000 | 47250 | 47350 | 47350 | 47250 | 2834 |
| 346 | 20230818 | 133500 | 11446264250 | 47300 | 47300 | 47350 | 47300 | 305 |
| 347 | 20230818 | 133400 | 11431836150 | 47350 | 47350 | 47350 | 47300 | 343 |
| 348 | 20230818 | 133300 | 11415609050 | 47300 | 47350 | 47350 | 47300 | 340 |
| 349 | 20230818 | 133200 | 11399514750 | 47300 | 47300 | 47350 | 47300 | 213 |
| 350 | 20230818 | 133100 | 11389439600 | 47350 | 47350 | 47350 | 47350 | 75 |
| 351 | 20230818 | 133000 | 11385888350 | 47300 | 47300 | 47350 | 47300 | 505 |
| 352 | 20230818 | 132900 | 11361980500 | 47350 | 47350 | 47350 | 47300 | 51 |
| 353 | 20230818 | 132800 | 11359567750 | 47350 | 47300 | 47350 | 47300 | 77 |
| 354 | 20230818 | 132700 | 11355924000 | 47300 | 47300 | 47350 | 47300 | 1638 |
| 355 | 20230818 | 132600 | 11278446400 | 47300 | 47350 | 47350 | 47300 | 67 |
| 356 | 20230818 | 132500 | 11275275750 | 47300 | 47350 | 47350 | 47300 | 19 |
| 357 | 20230818 | 132400 | 11274376700 | 47300 | 47350 | 47350 | 47300 | 163 |
| 358 | 20230818 | 132300 | 11266664750 | 47350 | 47300 | 47350 | 47300 | 139 |
| 359 | 20230818 | 132200 | 11260089350 | 47300 | 47300 | 47350 | 47300 | 2145 |
| 360 | 20230818 | 132100 | 11158630750 | 47300 | 47350 | 47350 | 47300 | 820 |
| 361 | 20230818 | 132000 | 11119839350 | 47350 | 47300 | 47350 | 47300 | 604 |
| 362 | 20230818 | 131900 | 11091248200 | 47350 | 47350 | 47350 | 47300 | 311 |
| 363 | 20230818 | 131800 | 11076528700 | 47350 | 47350 | 47350 | 47300 | 347 |
| 364 | 20230818 | 131700 | 11060101300 | 47350 | 47300 | 47350 | 47300 | 293 |
| 365 | 20230818 | 131600 | 11046234900 | 47300 | 47300 | 47350 | 47300 | 266 |
| 366 | 20230818 | 131500 | 11033648450 | 47350 | 47350 | 47350 | 47350 | 272 |
| 367 | 20230818 | 131400 | 11020769250 | 47350 | 47350 | 47350 | 47300 | 237 |
| 368 | 20230818 | 131300 | 11009547400 | 47350 | 47350 | 47350 | 47350 | 141 |
| 369 | 20230818 | 131200 | 11002871050 | 47300 | 47350 | 47350 | 47300 | 399 |
| 370 | 20230818 | 131100 | 10983993500 | 47350 | 47350 | 47350 | 47300 | 393 |
| 371 | 20230818 | 131000 | 10965399950 | 47350 | 47350 | 47350 | 47300 | 375 |
| 372 | 20230818 | 130900 | 10947655000 | 47350 | 47350 | 47350 | 47300 | 330 |
| 373 | 20230818 | 130800 | 10932037200 | 47350 | 47350 | 47350 | 47300 | 255 |
| 374 | 20230818 | 130700 | 10919963150 | 47300 | 47350 | 47350 | 47300 | 483 |
| 375 | 20230818 | 130600 | 10897101200 | 47350 | 47350 | 47350 | 47300 | 303 |
| 376 | 20230818 | 130500 | 10882757550 | 47350 | 47350 | 47350 | 47300 | 430 |
| 377 | 20230818 | 130400 | 10862409700 | 47350 | 47350 | 47350 | 47350 | 299 |
| 378 | 20230818 | 130300 | 10848252050 | 47300 | 47300 | 47350 | 47300 | 134 |
| 379 | 20230818 | 130200 | 10841907350 | 47350 | 47350 | 47350 | 47350 | 97 |
| 380 | 20230818 | 130100 | 10837314400 | 47300 | 47350 | 47350 | 47300 | 11 |
| 381 | 20230818 | 130000 | 10836793900 | 47350 | 47350 | 47350 | 47300 | 92 |
| 382 | 20230818 | 125900 | 10832440700 | 47300 | 47300 | 47350 | 47250 | 646 |
| 383 | 20230818 | 125800 | 10801885350 | 47300 | 47300 | 47300 | 47300 | 160 |
| 384 | 20230818 | 125700 | 10794317350 | 47300 | 47300 | 47300 | 47250 | 238 |
| 385 | 20230818 | 125600 | 10783063200 | 47300 | 47300 | 47300 | 47250 | 70 |
| 386 | 20230818 | 125500 | 10779752400 | 47250 | 47250 | 47300 | 47250 | 569 |
| 387 | 20230818 | 125400 | 10752841450 | 47250 | 47250 | 47300 | 47250 | 281 |
| 388 | 20230818 | 125300 | 10739558750 | 47300 | 47300 | 47300 | 47250 | 123 |
| 389 | 20230818 | 125200 | 10733745350 | 47250 | 47300 | 47300 | 47250 | 727 |
| 390 | 20230818 | 125100 | 10699358350 | 47300 | 47300 | 47300 | 47250 | 98 |
| 391 | 20230818 | 125000 | 10694723950 | 47300 | 47300 | 47300 | 47250 | 251 |
| 392 | 20230818 | 124900 | 10682859000 | 47300 | 47300 | 47300 | 47300 | 60 |
| 393 | 20230818 | 124800 | 10680021000 | 47300 | 47300 | 47300 | 47250 | 145 |
| 394 | 20230818 | 124700 | 10673168250 | 47300 | 47300 | 47300 | 47250 | 274 |
| 395 | 20230818 | 124600 | 10660220050 | 47250 | 47300 | 47300 | 47250 | 1639 |
| 396 | 20230818 | 124500 | 10582775450 | 47300 | 47300 | 47300 | 47250 | 756 |
| 397 | 20230818 | 124400 | 10547042350 | 47300 | 47300 | 47300 | 47250 | 79 |
| 398 | 20230818 | 124300 | 10543306750 | 47300 | 47300 | 47300 | 47250 | 254 |
| 399 | 20230818 | 124200 | 10531293050 | 47300 | 47300 | 47300 | 47300 | 240 |
| 400 | 20230818 | 124100 | 10519941050 | 47300 | 47300 | 47300 | 47250 | 370 |
| 401 | 20230818 | 124000 | 10502453100 | 47300 | 47250 | 47300 | 47200 | 890 |
| 402 | 20230818 | 123900 | 10460402400 | 47250 | 47250 | 47250 | 47200 | 655 |
| 403 | 20230818 | 123800 | 10429475700 | 47250 | 47250 | 47250 | 47200 | 140 |
| 404 | 20230818 | 123700 | 10422862200 | 47250 | 47250 | 47250 | 47200 | 153 |
| 405 | 20230818 | 123600 | 10415634200 | 47250 | 47200 | 47250 | 47200 | 155 |
| 406 | 20230818 | 123500 | 10408312650 | 47200 | 47200 | 47250 | 47200 | 237 |
| 407 | 20230818 | 123400 | 10397118950 | 47250 | 47250 | 47250 | 47250 | 87 |
| 408 | 20230818 | 123300 | 10393008200 | 47250 | 47200 | 47250 | 47200 | 115 |
| 409 | 20230818 | 123200 | 10387578350 | 47250 | 47250 | 47250 | 47200 | 83 |
| 410 | 20230818 | 123100 | 10383657100 | 47250 | 47250 | 47250 | 47200 | 333 |
| 411 | 20230818 | 123000 | 10367931350 | 47250 | 47250 | 47250 | 47200 | 53 |
| 412 | 20230818 | 122900 | 10365427300 | 47250 | 47250 | 47250 | 47200 | 52 |
| 413 | 20230818 | 122800 | 10362970400 | 47250 | 47250 | 47250 | 47250 | 50 |
| 414 | 20230818 | 122700 | 10360607900 | 47250 | 47200 | 47250 | 47200 | 149 |
| 415 | 20230818 | 122600 | 10353568250 | 47250 | 47250 | 47250 | 47250 | 108 |
| 416 | 20230818 | 122500 | 10348465250 | 47250 | 47250 | 47250 | 47250 | 20 |
| 417 | 20230818 | 122400 | 10347520250 | 47250 | 47250 | 47250 | 47200 | 174 |
| 418 | 20230818 | 122300 | 10339300950 | 47250 | 47200 | 47250 | 47200 | 91 |
| 419 | 20230818 | 122200 | 10335004100 | 47200 | 47250 | 47250 | 47200 | 2700 |
| 420 | 20230818 | 122100 | 10207555150 | 47200 | 47250 | 47250 | 47200 | 548 |
| 421 | 20230818 | 122000 | 10181682150 | 47250 | 47250 | 47250 | 47200 | 179 |
| 422 | 20230818 | 121900 | 10173224450 | 47250 | 47200 | 47250 | 47200 | 129 |
| 423 | 20230818 | 121800 | 10167133700 | 47250 | 47250 | 47250 | 47200 | 225 |
| 424 | 20230818 | 121700 | 10156507150 | 47250 | 47250 | 47250 | 47200 | 176 |
| 425 | 20230818 | 121600 | 10148194000 | 47250 | 47250 | 47250 | 47250 | 79 |
| 426 | 20230818 | 121500 | 10144461250 | 47250 | 47250 | 47250 | 47250 | 541 |
| 427 | 20230818 | 121400 | 10118899000 | 47250 | 47200 | 47250 | 47200 | 71 |
| 428 | 20230818 | 121300 | 10115545850 | 47250 | 47200 | 47250 | 47200 | 25 |
| 429 | 20230818 | 121200 | 10114365100 | 47200 | 47250 | 47250 | 47200 | 206 |
| 430 | 20230818 | 121100 | 10104634500 | 47250 | 47300 | 47300 | 47200 | 2485 |
| 431 | 20230818 | 121000 | 9987221500 | 47300 | 47300 | 47300 | 47250 | 317 |
| 432 | 20230818 | 120900 | 9972231450 | 47300 | 47300 | 47300 | 47250 | 123 |
| 433 | 20230818 | 120800 | 9966417650 | 47300 | 47300 | 47300 | 47250 | 148 |
| 434 | 20230818 | 120700 | 9959418500 | 47250 | 47300 | 47300 | 47250 | 105 |
| 435 | 20230818 | 120600 | 9954452700 | 47250 | 47300 | 47300 | 47250 | 31 |
| 436 | 20230818 | 120500 | 9952987000 | 47300 | 47300 | 47300 | 47300 | 1103 |
| 437 | 20230818 | 120400 | 9900815100 | 47300 | 47250 | 47300 | 47250 | 120 |
| 438 | 20230818 | 120300 | 9895143650 | 47250 | 47200 | 47250 | 47200 | 4713 |
| 439 | 20230818 | 120200 | 9672454900 | 47250 | 47250 | 47250 | 47200 | 158 |
| 440 | 20230818 | 120100 | 9664994800 | 47250 | 47250 | 47250 | 47200 | 81 |
| 441 | 20230818 | 120000 | 9661171050 | 47250 | 47200 | 47250 | 47200 | 98 |
| 442 | 20230818 | 115900 | 9656541050 | 47250 | 47250 | 47250 | 47200 | 18 |
| 443 | 20230818 | 115800 | 9655691100 | 47200 | 47200 | 47250 | 47200 | 56 |
| 444 | 20230818 | 115700 | 9653045300 | 47200 | 47250 | 47250 | 47200 | 275 |
| 445 | 20230818 | 115600 | 9640058700 | 47200 | 47250 | 47250 | 47200 | 93 |
| 446 | 20230818 | 115500 | 9635665550 | 47200 | 47200 | 47250 | 47200 | 93 |
| 447 | 20230818 | 115400 | 9631272000 | 47250 | 47250 | 47250 | 47200 | 71 |
| 448 | 20230818 | 115300 | 9627917350 | 47200 | 47250 | 47250 | 47200 | 101 |
| 449 | 20230818 | 115200 | 9623147550 | 47200 | 47200 | 47250 | 47200 | 174 |
| 450 | 20230818 | 115100 | 9614931600 | 47250 | 47250 | 47250 | 47200 | 42 |
| 451 | 20230818 | 115000 | 9612947300 | 47200 | 47250 | 47250 | 47200 | 27 |
| 452 | 20230818 | 114900 | 9611671650 | 47200 | 47200 | 47250 | 47200 | 217 |
| 453 | 20230818 | 114800 | 9601427850 | 47200 | 47250 | 47250 | 47200 | 1561 |
| 454 | 20230818 | 114700 | 9527711100 | 47250 | 47250 | 47300 | 47250 | 286 |
| 455 | 20230818 | 114600 | 9514196750 | 47250 | 47300 | 47300 | 47250 | 278 |
| 456 | 20230818 | 114500 | 9501057050 | 47250 | 47300 | 47350 | 47250 | 1443 |
| 457 | 20230818 | 114400 | 9432808900 | 47300 | 47300 | 47350 | 47300 | 605 |
| 458 | 20230818 | 114300 | 9404190650 | 47300 | 47350 | 47350 | 47300 | 40 |
| 459 | 20230818 | 114200 | 9402296900 | 47300 | 47350 | 47350 | 47300 | 81 |
| 460 | 20230818 | 114100 | 9398463200 | 47300 | 47400 | 47400 | 47300 | 1442 |
| 461 | 20230818 | 114000 | 9330183900 | 47350 | 47400 | 47400 | 47350 | 236 |
| 462 | 20230818 | 113900 | 9318997600 | 47350 | 47350 | 47400 | 47350 | 108 |
| 463 | 20230818 | 113800 | 9313878600 | 47350 | 47400 | 47400 | 47350 | 66 |
| 464 | 20230818 | 113700 | 9310752800 | 47350 | 47400 | 47450 | 47350 | 898 |
| 465 | 20230818 | 113600 | 9268189550 | 47400 | 47450 | 47450 | 47400 | 12 |
| 466 | 20230818 | 113500 | 9267620250 | 47400 | 47450 | 47450 | 47400 | 134 |
| 467 | 20230818 | 113400 | 9261266950 | 47450 | 47450 | 47450 | 47400 | 223 |
| 468 | 20230818 | 113300 | 9250691150 | 47450 | 47500 | 47500 | 47450 | 1422 |
| 469 | 20230818 | 113200 | 9183208400 | 47500 | 47550 | 47550 | 47450 | 2190 |
| 470 | 20230818 | 113100 | 9079182850 | 47550 | 47650 | 47650 | 47550 | 913 |
| 471 | 20230818 | 113000 | 9035747200 | 47650 | 47600 | 47650 | 47600 | 757 |
| 472 | 20230818 | 112900 | 8999689000 | 47600 | 47650 | 47650 | 47500 | 1980 |
| 473 | 20230818 | 112800 | 8905456400 | 47650 | 47600 | 47650 | 47600 | 308 |
| 474 | 20230818 | 112700 | 8890784150 | 47600 | 47600 | 47700 | 47550 | 7855 |
| 475 | 20230818 | 112600 | 8516803400 | 47550 | 47600 | 47600 | 47550 | 170 |
| 476 | 20230818 | 112500 | 8508711900 | 47600 | 47600 | 47600 | 47550 | 1178 |
| 477 | 20230818 | 112400 | 8452639250 | 47600 | 47600 | 47600 | 47550 | 254 |
| 478 | 20230818 | 112300 | 8440551850 | 47600 | 47600 | 47600 | 47550 | 1132 |
| 479 | 20230818 | 112200 | 8386668900 | 47600 | 47600 | 47600 | 47550 | 151 |
| 480 | 20230818 | 112100 | 8379481850 | 47600 | 47600 | 47600 | 47550 | 151 |
| 481 | 20230818 | 112000 | 8372299150 | 47550 | 47550 | 47600 | 47550 | 183 |
| 482 | 20230818 | 111900 | 8363596450 | 47600 | 47600 | 47600 | 47550 | 131 |
| 483 | 20230818 | 111800 | 8357361000 | 47550 | 47550 | 47600 | 47550 | 1905 |
| 484 | 20230818 | 111700 | 8266776600 | 47600 | 47600 | 47600 | 47550 | 136 |
| 485 | 20230818 | 111600 | 8260305200 | 47550 | 47600 | 47600 | 47550 | 461 |
| 486 | 20230818 | 111500 | 8238377850 | 47600 | 47550 | 47600 | 47550 | 998 |
| 487 | 20230818 | 111400 | 8190907250 | 47550 | 47550 | 47600 | 47550 | 100 |
| 488 | 20230818 | 111300 | 8186147450 | 47550 | 47550 | 47550 | 47550 | 996 |
| 489 | 20230818 | 111200 | 8138787650 | 47550 | 47500 | 47550 | 47500 | 1004 |
| 490 | 20230818 | 111100 | 8091077550 | 47550 | 47500 | 47550 | 47450 | 3486 |
| 491 | 20230818 | 111000 | 7925491300 | 47450 | 47450 | 47500 | 47450 | 147 |
| 492 | 20230818 | 110900 | 7918513550 | 47500 | 47450 | 47500 | 47450 | 1925 |
| 493 | 20230818 | 110800 | 7827159850 | 47450 | 47400 | 47450 | 47350 | 2357 |
| 494 | 20230818 | 110700 | 7715348700 | 47450 | 47450 | 47450 | 47300 | 2501 |
| 495 | 20230818 | 110600 | 7596825100 | 47400 | 47350 | 47450 | 47350 | 913 |
| 496 | 20230818 | 110500 | 7553547700 | 47350 | 47250 | 47350 | 47200 | 2968 |
| 497 | 20230818 | 110400 | 7413236650 | 47200 | 47200 | 47250 | 47200 | 417 |
| 498 | 20230818 | 110300 | 7393545200 | 47250 | 47250 | 47250 | 47200 | 68 |
| 499 | 20230818 | 110200 | 7390332750 | 47250 | 47200 | 47250 | 47200 | 166 |
| 500 | 20230818 | 110100 | 7382494250 | 47250 | 47250 | 47250 | 47200 | 90 |
| 501 | 20230818 | 110000 | 7378245050 | 47200 | 47200 | 47200 | 47150 | 623 |
| 502 | 20230818 | 105900 | 7348839550 | 47150 | 47200 | 47200 | 47150 | 320 |
| 503 | 20230818 | 105800 | 7333747850 | 47200 | 47200 | 47200 | 47150 | 209 |
| 504 | 20230818 | 105700 | 7323885400 | 47200 | 47250 | 47250 | 47150 | 619 |
| 505 | 20230818 | 105600 | 7294667750 | 47200 | 47200 | 47250 | 47200 | 273 |
| 506 | 20230818 | 105500 | 7281781400 | 47250 | 47200 | 47250 | 47200 | 73 |
| 507 | 20230818 | 105400 | 7278334200 | 47250 | 47150 | 47250 | 47150 | 325 |
| 508 | 20230818 | 105300 | 7262993850 | 47200 | 47150 | 47200 | 47150 | 714 |
| 509 | 20230818 | 105200 | 7229326000 | 47150 | 47150 | 47150 | 47100 | 170 |
| 510 | 20230818 | 105100 | 7221311100 | 47100 | 47150 | 47150 | 47100 | 505 |
| 511 | 20230818 | 105000 | 7197506350 | 47150 | 47250 | 47250 | 47150 | 2597 |
| 512 | 20230818 | 104900 | 7074980100 | 47250 | 47250 | 47250 | 47200 | 99 |
| 513 | 20230818 | 104800 | 7070305450 | 47250 | 47250 | 47250 | 47200 | 109 |
| 514 | 20230818 | 104700 | 7065157850 | 47250 | 47300 | 47300 | 47200 | 406 |
| 515 | 20230818 | 104600 | 7045975800 | 47250 | 47250 | 47300 | 47250 | 1061 |
| 516 | 20230818 | 104500 | 6995833300 | 47200 | 47250 | 47250 | 47200 | 509 |
| 517 | 20230818 | 104400 | 6971783150 | 47250 | 47300 | 47300 | 47200 | 2004 |
| 518 | 20230818 | 104300 | 6877115300 | 47250 | 47300 | 47300 | 47250 | 392 |
| 519 | 20230818 | 104200 | 6858577150 | 47300 | 47300 | 47300 | 47250 | 138 |
| 520 | 20230818 | 104100 | 6852051400 | 47300 | 47300 | 47300 | 47250 | 234 |
| 521 | 20230818 | 104000 | 6840984800 | 47300 | 47300 | 47300 | 47250 | 166 |
| 522 | 20230818 | 103900 | 6833133100 | 47300 | 47300 | 47300 | 47250 | 310 |
| 523 | 20230818 | 103800 | 6818470250 | 47250 | 47250 | 47300 | 47250 | 148 |
| 524 | 20230818 | 103700 | 6811470850 | 47300 | 47300 | 47300 | 47250 | 268 |
| 525 | 20230818 | 103600 | 6798799650 | 47300 | 47300 | 47300 | 47250 | 110 |
| 526 | 20230818 | 103500 | 6793596750 | 47300 | 47300 | 47300 | 47250 | 717 |
| 527 | 20230818 | 103400 | 6759706750 | 47300 | 47300 | 47300 | 47250 | 1340 |
| 528 | 20230818 | 103300 | 6696325150 | 47250 | 47300 | 47300 | 47250 | 255 |
| 529 | 20230818 | 103200 | 6684265300 | 47300 | 47300 | 47300 | 47250 | 62 |
| 530 | 20230818 | 103100 | 6681333350 | 47300 | 47300 | 47300 | 47250 | 130 |
| 531 | 20230818 | 103000 | 6675186450 | 47250 | 47250 | 47300 | 47250 | 131 |
| 532 | 20230818 | 102900 | 6668996300 | 47300 | 47350 | 47350 | 47300 | 1272 |
| 533 | 20230818 | 102800 | 6608823950 | 47300 | 47400 | 47400 | 47300 | 211 |
| 534 | 20230818 | 102700 | 6598832900 | 47400 | 47300 | 47400 | 47300 | 1197 |
| 535 | 20230818 | 102600 | 6542130550 | 47300 | 47250 | 47400 | 47250 | 1948 |
| 536 | 20230818 | 102500 | 6449943500 | 47250 | 47200 | 47250 | 47200 | 1839 |
| 537 | 20230818 | 102400 | 6363091950 | 47200 | 47200 | 47200 | 47150 | 308 |
| 538 | 20230818 | 102300 | 6348554600 | 47200 | 47150 | 47200 | 47150 | 379 |
| 539 | 20230818 | 102200 | 6330684650 | 47150 | 47150 | 47150 | 47100 | 702 |
| 540 | 20230818 | 102100 | 6297597000 | 47100 | 47050 | 47150 | 47050 | 2180 |
| 541 | 20230818 | 102000 | 6194990300 | 47050 | 46950 | 47050 | 46950 | 3966 |
| 542 | 20230818 | 101900 | 6008637900 | 46950 | 46950 | 46950 | 46900 | 585 |
| 543 | 20230818 | 101800 | 5981177200 | 46950 | 46950 | 46950 | 46900 | 1306 |
| 544 | 20230818 | 101700 | 5919900700 | 46950 | 46950 | 47000 | 46900 | 969 |
| 545 | 20230818 | 101600 | 5874406450 | 46950 | 46950 | 46950 | 46950 | 1120 |
| 546 | 20230818 | 101500 | 5821822450 | 46950 | 46950 | 47000 | 46950 | 928 |
| 547 | 20230818 | 101400 | 5778245450 | 47000 | 46950 | 47000 | 46950 | 1067 |
| 548 | 20230818 | 101300 | 5728132300 | 46950 | 47000 | 47000 | 46950 | 2602 |
| 549 | 20230818 | 101200 | 5605878950 | 47050 | 47000 | 47050 | 47000 | 423 |
| 550 | 20230818 | 101100 | 5585996000 | 47000 | 47100 | 47100 | 47000 | 1214 |
| 551 | 20230818 | 101000 | 5528883800 | 47100 | 47100 | 47100 | 47050 | 844 |
| 552 | 20230818 | 100900 | 5489152250 | 47100 | 47050 | 47100 | 47050 | 447 |
| 553 | 20230818 | 100800 | 5468098700 | 47050 | 47250 | 47250 | 47050 | 2848 |
| 554 | 20230818 | 100700 | 5333778700 | 47250 | 47200 | 47250 | 47200 | 460 |
| 555 | 20230818 | 100600 | 5312059000 | 47200 | 47200 | 47200 | 47150 | 1189 |
| 556 | 20230818 | 100500 | 5255942450 | 47150 | 47200 | 47200 | 47150 | 1294 |
| 557 | 20230818 | 100400 | 5194866350 | 47200 | 47200 | 47200 | 47150 | 415 |
| 558 | 20230818 | 100300 | 5175281250 | 47200 | 47200 | 47200 | 47150 | 342 |
| 559 | 20230818 | 100200 | 5159139450 | 47200 | 47200 | 47200 | 47150 | 282 |
| 560 | 20230818 | 100100 | 5145832800 | 47200 | 47150 | 47200 | 47150 | 268 |
| 561 | 20230818 | 100000 | 5133183350 | 47200 | 47100 | 47200 | 47050 | 1856 |
| 562 | 20230818 | 095900 | 5045765700 | 47050 | 47100 | 47100 | 47050 | 608 |
| 563 | 20230818 | 095800 | 5017142800 | 47050 | 47050 | 47100 | 47050 | 156 |
| 564 | 20230818 | 095700 | 5009802750 | 47050 | 47050 | 47100 | 47000 | 415 |
| 565 | 20230818 | 095600 | 4990280950 | 47050 | 47100 | 47100 | 47050 | 787 |
| 566 | 20230818 | 095500 | 4953250000 | 47050 | 47100 | 47100 | 47050 | 622 |
| 567 | 20230818 | 095400 | 4923966250 | 47100 | 47100 | 47100 | 47050 | 539 |
| 568 | 20230818 | 095300 | 4898582250 | 47050 | 47050 | 47100 | 47050 | 577 |
| 569 | 20230818 | 095200 | 4871428750 | 47050 | 47100 | 47100 | 47000 | 1523 |
| 570 | 20230818 | 095100 | 4799775700 | 47100 | 47050 | 47100 | 47050 | 687 |
| 571 | 20230818 | 095000 | 4767428400 | 47000 | 47000 | 47050 | 46950 | 3172 |
| 572 | 20230818 | 094900 | 4618352500 | 47000 | 47000 | 47000 | 46950 | 193 |
| 573 | 20230818 | 094800 | 4609283700 | 47000 | 47000 | 47000 | 46950 | 306 |
| 574 | 20230818 | 094700 | 4594906650 | 47000 | 47000 | 47000 | 46950 | 747 |
| 575 | 20230818 | 094600 | 4559831500 | 47000 | 46950 | 47000 | 46900 | 588 |
| 576 | 20230818 | 094500 | 4532220700 | 47000 | 47050 | 47100 | 46600 | 10027 |
| 577 | 20230818 | 094400 | 4062723300 | 47050 | 47100 | 47100 | 47050 | 673 |
| 578 | 20230818 | 094300 | 4031050750 | 47050 | 47100 | 47100 | 47000 | 1643 |
| 579 | 20230818 | 094200 | 3953752350 | 47050 | 47100 | 47100 | 47050 | 229 |
| 580 | 20230818 | 094100 | 3942975150 | 47100 | 47150 | 47150 | 47100 | 1828 |
| 581 | 20230818 | 094000 | 3856871250 | 47150 | 47150 | 47150 | 47100 | 1055 |
| 582 | 20230818 | 093900 | 3807144200 | 47150 | 47150 | 47150 | 47100 | 408 |
| 583 | 20230818 | 093800 | 3787918200 | 47100 | 47150 | 47150 | 47100 | 361 |
| 584 | 20230818 | 093700 | 3770899450 | 47150 | 47150 | 47200 | 47100 | 1203 |
| 585 | 20230818 | 093600 | 3714167750 | 47150 | 47100 | 47150 | 47100 | 738 |
| 586 | 20230818 | 093500 | 3679407650 | 47100 | 47100 | 47150 | 47100 | 1702 |
| 587 | 20230818 | 093400 | 3599182650 | 47100 | 47100 | 47100 | 47050 | 434 |
| 588 | 20230818 | 093300 | 3578742100 | 47100 | 47050 | 47100 | 47050 | 906 |
| 589 | 20230818 | 093200 | 3536099900 | 47050 | 47050 | 47050 | 47000 | 463 |
| 590 | 20230818 | 093100 | 3514316500 | 47050 | 47050 | 47050 | 47000 | 762 |
| 591 | 20230818 | 093000 | 3478475750 | 47050 | 46950 | 47050 | 46950 | 1546 |
| 592 | 20230818 | 092900 | 3405815650 | 46950 | 46950 | 47000 | 46900 | 722 |
| 593 | 20230818 | 092800 | 3371922400 | 46950 | 46950 | 47000 | 46950 | 2398 |
| 594 | 20230818 | 092700 | 3259334750 | 47000 | 47000 | 47000 | 46950 | 529 |
| 595 | 20230818 | 092600 | 3234471850 | 47000 | 46950 | 47000 | 46950 | 552 |
| 596 | 20230818 | 092500 | 3208532550 | 47000 | 47000 | 47000 | 46950 | 1020 |
| 597 | 20230818 | 092400 | 3160596150 | 47000 | 46900 | 47000 | 46850 | 2597 |
| 598 | 20230818 | 092300 | 3038758400 | 46900 | 47000 | 47000 | 46850 | 3876 |
| 599 | 20230818 | 092200 | 2856782150 | 47050 | 47050 | 47050 | 47000 | 1773 |
| 600 | 20230818 | 092100 | 2773388100 | 47050 | 47100 | 47100 | 47050 | 1076 |
| 601 | 20230818 | 092000 | 2722739200 | 47100 | 47100 | 47150 | 47050 | 1415 |
| 602 | 20230818 | 091900 | 2656130150 | 47100 | 47000 | 47150 | 47000 | 1630 |
| 603 | 20230818 | 091800 | 2579358100 | 47050 | 47000 | 47050 | 47000 | 1111 |
| 604 | 20230818 | 091700 | 2527093000 | 47050 | 47100 | 47100 | 47000 | 4599 |
| 605 | 20230818 | 091600 | 2310861750 | 47100 | 47100 | 47100 | 47000 | 2908 |
| 606 | 20230818 | 091500 | 2174052000 | 47100 | 47150 | 47150 | 47100 | 1625 |
| 607 | 20230818 | 091400 | 2097480750 | 47150 | 47250 | 47250 | 47150 | 2305 |
| 608 | 20230818 | 091300 | 1988709550 | 47250 | 47200 | 47250 | 47150 | 2290 |
| 609 | 20230818 | 091200 | 1880632250 | 47250 | 47150 | 47250 | 47100 | 2345 |
| 610 | 20230818 | 091100 | 1770040900 | 47100 | 47200 | 47250 | 47100 | 1920 |
| 611 | 20230818 | 091000 | 1679497100 | 47250 | 47250 | 47300 | 47200 | 1479 |
| 612 | 20230818 | 090900 | 1609602250 | 47300 | 47250 | 47300 | 47200 | 1145 |
| 613 | 20230818 | 090800 | 1555486000 | 47250 | 47450 | 47500 | 47200 | 4060 |
| 614 | 20230818 | 090700 | 1363162350 | 47500 | 47300 | 47500 | 47300 | 2546 |
| 615 | 20230818 | 090600 | 1242378000 | 47300 | 47400 | 47500 | 47200 | 3299 |
| 616 | 20230818 | 090500 | 1086177750 | 47400 | 47250 | 47400 | 47200 | 2154 |
| 617 | 20230818 | 090400 | 984265500 | 47200 | 47200 | 47300 | 47150 | 1609 |
| 618 | 20230818 | 090300 | 908268400 | 47150 | 47200 | 47300 | 47100 | 2202 |
| 619 | 20230818 | 090200 | 804402250 | 47200 | 47050 | 47250 | 47000 | 3154 |
| 620 | 20230818 | 090100 | 655900150 | 47050 | 47100 | 47150 | 46850 | 6569 |
| 621 | 20230818 | 090000 | 346979250 | 47000 | 46600 | 47150 | 46600 | 7337 |