31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230818 | 183300 | 23482183850 | 45750 | 45750 | 45750 | 45750 | 8118 |
| 3 | 20230818 | 183200 | 23482183850 | 45750 | 45750 | 45750 | 45750 | 0 |
| 4 | 20230818 | 183100 | 23482183850 | 45750 | 45750 | 45750 | 45750 | 0 |
| 5 | 20230818 | 183000 | 23482183850 | 45750 | 45750 | 45750 | 45750 | 0 |
| 6 | 20230818 | 182900 | 23482183850 | 45750 | 45750 | 45750 | 45750 | 0 |
| 7 | 20230818 | 182800 | 23482183850 | 45750 | 45750 | 45750 | 45750 | 0 |
| 8 | 20230818 | 182700 | 23482183850 | 45750 | 45750 | 45750 | 45750 | 0 |
| 9 | 20230818 | 182600 | 23482183850 | 45750 | 45750 | 45750 | 45750 | 0 |
| 10 | 20230818 | 182500 | 23482183850 | 45750 | 45750 | 45750 | 45750 | 0 |
| 11 | 20230818 | 182400 | 23482183850 | 45750 | 45750 | 45750 | 45750 | 0 |
| 12 | 20230818 | 182300 | 23482183850 | 45750 | 45750 | 45750 | 45750 | 0 |
| 13 | 20230818 | 182200 | 23482183850 | 45750 | 45750 | 45750 | 45750 | 0 |
| 14 | 20230818 | 182100 | 23482183850 | 45750 | 45750 | 45750 | 45750 | 0 |
| 15 | 20230818 | 182000 | 23482183850 | 45750 | 45750 | 45750 | 45750 | 0 |
| 16 | 20230818 | 181900 | 23482183850 | 45750 | 45750 | 45750 | 45750 | 0 |
| 17 | 20230818 | 181800 | 23482183850 | 45750 | 45750 | 45750 | 45750 | 0 |
| 18 | 20230818 | 181700 | 23482183850 | 45750 | 45750 | 45750 | 45750 | 0 |
| 19 | 20230818 | 181600 | 23482183850 | 45750 | 45750 | 45750 | 45750 | 0 |
| 20 | 20230818 | 181500 | 23482183850 | 45750 | 45750 | 45750 | 45750 | 0 |
| 21 | 20230818 | 181400 | 23482183850 | 45750 | 45750 | 45750 | 45750 | 0 |
| 22 | 20230818 | 181300 | 23482183850 | 45750 | 45750 | 45750 | 45750 | 0 |
| 23 | 20230818 | 181200 | 23482183850 | 45750 | 45750 | 45750 | 45750 | 0 |
| 24 | 20230818 | 181100 | 23482183850 | 45750 | 45750 | 45750 | 45750 | 0 |
| 25 | 20230818 | 181000 | 23482183850 | 45750 | 45750 | 45750 | 45750 | 0 |
| 26 | 20230818 | 180900 | 23482183850 | 45750 | 45750 | 45750 | 45750 | 0 |
| 27 | 20230818 | 180800 | 23482183850 | 45750 | 45750 | 45750 | 45750 | 0 |
| 28 | 20230818 | 180700 | 23482183850 | 45750 | 45750 | 45750 | 45750 | 0 |
| 29 | 20230818 | 180600 | 23482183850 | 45750 | 45750 | 45750 | 45750 | 0 |
| 30 | 20230818 | 180500 | 23482183850 | 45750 | 45750 | 45750 | 45750 | 0 |
| 31 | 20230818 | 180400 | 23482183850 | 45750 | 45750 | 45750 | 45750 | 0 |
| 32 | 20230818 | 180300 | 23482183850 | 45750 | 45750 | 45750 | 45750 | 8118 |
| 33 | 20230818 | 180200 | 23482183850 | 45750 | 45750 | 45750 | 45750 | 0 |
| 34 | 20230818 | 180100 | 23482183850 | 45750 | 45750 | 45750 | 45750 | 0 |
| 35 | 20230818 | 180000 | 23482183850 | 45750 | 45750 | 45750 | 45750 | 0 |
| 36 | 20230818 | 175900 | 23482183850 | 45750 | 45750 | 45750 | 45750 | 0 |
| 37 | 20230818 | 175800 | 23482183850 | 45750 | 45750 | 45750 | 45750 | 0 |
| 38 | 20230818 | 175700 | 23482183850 | 45750 | 45750 | 45750 | 45750 | 0 |
| 39 | 20230818 | 175600 | 23482183850 | 45750 | 45750 | 45750 | 45750 | 0 |
| 40 | 20230818 | 175500 | 23482183850 | 45750 | 45750 | 45750 | 45750 | 0 |
| 41 | 20230818 | 175400 | 23482183850 | 45750 | 45750 | 45750 | 45750 | 0 |
| 42 | 20230818 | 175300 | 23482183850 | 45750 | 45750 | 45750 | 45750 | 0 |
| 43 | 20230818 | 175200 | 23482183850 | 45750 | 45750 | 45750 | 45750 | 0 |
| 44 | 20230818 | 175100 | 23482183850 | 45750 | 45750 | 45750 | 45750 | 0 |
| 45 | 20230818 | 175000 | 23482183850 | 45750 | 45750 | 45750 | 45750 | 0 |
| 46 | 20230818 | 174900 | 23482183850 | 45750 | 45750 | 45750 | 45750 | 0 |
| 47 | 20230818 | 174800 | 23482183850 | 45750 | 45750 | 45750 | 45750 | 0 |
| 48 | 20230818 | 174700 | 23482183850 | 45750 | 45750 | 45750 | 45750 | 0 |
| 49 | 20230818 | 174600 | 23482183850 | 45750 | 45750 | 45750 | 45750 | 0 |
| 50 | 20230818 | 174500 | 23482183850 | 45750 | 45750 | 45750 | 45750 | 0 |
| 51 | 20230818 | 174400 | 23482183850 | 45750 | 45750 | 45750 | 45750 | 0 |
| 52 | 20230818 | 174300 | 23482183850 | 45750 | 45750 | 45750 | 45750 | 0 |
| 53 | 20230818 | 174200 | 23482183850 | 45750 | 45750 | 45750 | 45750 | 0 |
| 54 | 20230818 | 174100 | 23482183850 | 45750 | 45750 | 45750 | 45750 | 0 |
| 55 | 20230818 | 174000 | 23482183850 | 45750 | 45750 | 45750 | 45750 | 0 |
| 56 | 20230818 | 173900 | 23482183850 | 45750 | 45750 | 45750 | 45750 | 0 |
| 57 | 20230818 | 173800 | 23482183850 | 45750 | 45750 | 45750 | 45750 | 0 |
| 58 | 20230818 | 173700 | 23482183850 | 45750 | 45750 | 45750 | 45750 | 0 |
| 59 | 20230818 | 173600 | 23482183850 | 45750 | 45750 | 45750 | 45750 | 0 |
| 60 | 20230818 | 173500 | 23482183850 | 45750 | 45750 | 45750 | 45750 | 0 |
| 61 | 20230818 | 173400 | 23482183850 | 45750 | 45750 | 45750 | 45750 | 0 |
| 62 | 20230818 | 173300 | 23482183850 | 45750 | 45750 | 45750 | 45750 | 8118 |
| 63 | 20230818 | 173200 | 23482183850 | 45750 | 45750 | 45750 | 45750 | 0 |
| 64 | 20230818 | 173100 | 23482183850 | 45750 | 45750 | 45750 | 45750 | 0 |
| 65 | 20230818 | 173000 | 23482183850 | 45750 | 45750 | 45750 | 45750 | 0 |
| 66 | 20230818 | 172900 | 23482183850 | 45750 | 45750 | 45750 | 45750 | 0 |
| 67 | 20230818 | 172800 | 23482183850 | 45750 | 45750 | 45750 | 45750 | 0 |
| 68 | 20230818 | 172700 | 23482183850 | 45750 | 45750 | 45750 | 45750 | 0 |
| 69 | 20230818 | 172600 | 23482183850 | 45750 | 45750 | 45750 | 45750 | 0 |
| 70 | 20230818 | 172500 | 23482183850 | 45750 | 45750 | 45750 | 45750 | 0 |
| 71 | 20230818 | 172400 | 23482183850 | 45750 | 45750 | 45750 | 45750 | 0 |
| 72 | 20230818 | 172300 | 23482183850 | 45750 | 45750 | 45750 | 45750 | 0 |
| 73 | 20230818 | 172200 | 23482183850 | 45750 | 45750 | 45750 | 45750 | 0 |
| 74 | 20230818 | 172100 | 23482183850 | 45750 | 45750 | 45750 | 45750 | 0 |
| 75 | 20230818 | 172000 | 23482183850 | 45750 | 45750 | 45750 | 45750 | 0 |
| 76 | 20230818 | 171900 | 23482183850 | 45750 | 45750 | 45750 | 45750 | 0 |
| 77 | 20230818 | 171800 | 23482183850 | 45750 | 45750 | 45750 | 45750 | 0 |
| 78 | 20230818 | 171700 | 23482183850 | 45750 | 45750 | 45750 | 45750 | 0 |
| 79 | 20230818 | 171600 | 23482183850 | 45750 | 45750 | 45750 | 45750 | 0 |
| 80 | 20230818 | 171500 | 23482183850 | 45750 | 45750 | 45750 | 45750 | 0 |
| 81 | 20230818 | 171400 | 23482183850 | 45750 | 45750 | 45750 | 45750 | 0 |
| 82 | 20230818 | 171300 | 23482183850 | 45750 | 45750 | 45750 | 45750 | 0 |
| 83 | 20230818 | 171200 | 23482183850 | 45750 | 45750 | 45750 | 45750 | 0 |
| 84 | 20230818 | 171100 | 23482183850 | 45750 | 45750 | 45750 | 45750 | 0 |
| 85 | 20230818 | 171000 | 23482183850 | 45750 | 45750 | 45750 | 45750 | 0 |
| 86 | 20230818 | 170900 | 23482183850 | 45750 | 45750 | 45750 | 45750 | 0 |
| 87 | 20230818 | 170800 | 23482183850 | 45750 | 45750 | 45750 | 45750 | 0 |
| 88 | 20230818 | 170700 | 23482183850 | 45750 | 45750 | 45750 | 45750 | 0 |
| 89 | 20230818 | 170600 | 23482183850 | 45750 | 45750 | 45750 | 45750 | 0 |
| 90 | 20230818 | 170500 | 23482183850 | 45750 | 45750 | 45750 | 45750 | 0 |
| 91 | 20230818 | 170400 | 23482183850 | 45750 | 45750 | 45750 | 45750 | 0 |
| 92 | 20230818 | 170300 | 23482183850 | 45750 | 45750 | 45750 | 45750 | 8118 |
| 93 | 20230818 | 170200 | 23482183850 | 45750 | 45750 | 45750 | 45750 | 0 |
| 94 | 20230818 | 170100 | 23482183850 | 45750 | 45750 | 45750 | 45750 | 0 |
| 95 | 20230818 | 170000 | 23482183850 | 45750 | 45750 | 45750 | 45750 | 0 |
| 96 | 20230818 | 165900 | 23482183850 | 45750 | 45750 | 45750 | 45750 | 0 |
| 97 | 20230818 | 165800 | 23482183850 | 45750 | 45750 | 45750 | 45750 | 0 |
| 98 | 20230818 | 165700 | 23482183850 | 45750 | 45750 | 45750 | 45750 | 0 |
| 99 | 20230818 | 165600 | 23482183850 | 45750 | 45750 | 45750 | 45750 | 0 |
| 100 | 20230818 | 165500 | 23482183850 | 45750 | 45750 | 45750 | 45750 | 0 |
| 101 | 20230818 | 165400 | 23482183850 | 45750 | 45750 | 45750 | 45750 | 0 |
| 102 | 20230818 | 165300 | 23482183850 | 45750 | 45750 | 45750 | 45750 | 0 |
| 103 | 20230818 | 165200 | 23482183850 | 45750 | 45750 | 45750 | 45750 | 0 |
| 104 | 20230818 | 165100 | 23482183850 | 45750 | 45750 | 45750 | 45750 | 0 |
| 105 | 20230818 | 165000 | 23482183850 | 45750 | 45750 | 45750 | 45750 | 0 |
| 106 | 20230818 | 164900 | 23482183850 | 45750 | 45750 | 45750 | 45750 | 0 |
| 107 | 20230818 | 164800 | 23482183850 | 45750 | 45750 | 45750 | 45750 | 0 |
| 108 | 20230818 | 164700 | 23482183850 | 45750 | 45750 | 45750 | 45750 | 0 |
| 109 | 20230818 | 164600 | 23482183850 | 45750 | 45750 | 45750 | 45750 | 0 |
| 110 | 20230818 | 164500 | 23482183850 | 45750 | 45750 | 45750 | 45750 | 0 |
| 111 | 20230818 | 164400 | 23482183850 | 45750 | 45750 | 45750 | 45750 | 0 |
| 112 | 20230818 | 164300 | 23482183850 | 45750 | 45750 | 45750 | 45750 | 0 |
| 113 | 20230818 | 164200 | 23482183850 | 45750 | 45750 | 45750 | 45750 | 0 |
| 114 | 20230818 | 164100 | 23482183850 | 45750 | 45750 | 45750 | 45750 | 0 |
| 115 | 20230818 | 164000 | 23482183850 | 45750 | 45750 | 45750 | 45750 | 0 |
| 116 | 20230818 | 163900 | 23482183850 | 45750 | 45750 | 45750 | 45750 | 0 |
| 117 | 20230818 | 163800 | 23482183850 | 45750 | 45750 | 45750 | 45750 | 0 |
| 118 | 20230818 | 163700 | 23482183850 | 45750 | 45750 | 45750 | 45750 | 0 |
| 119 | 20230818 | 163600 | 23482183850 | 45750 | 45750 | 45750 | 45750 | 0 |
| 120 | 20230818 | 163500 | 23482183850 | 45750 | 45750 | 45750 | 45750 | 0 |
| 121 | 20230818 | 163400 | 23482183850 | 45750 | 45750 | 45750 | 45750 | 0 |
| 122 | 20230818 | 163300 | 23482183850 | 45750 | 45750 | 45750 | 45750 | 8118 |
| 123 | 20230818 | 163200 | 23482183850 | 45750 | 45750 | 45750 | 45750 | 0 |
| 124 | 20230818 | 163100 | 23482183850 | 45750 | 45750 | 45750 | 45750 | 0 |
| 125 | 20230818 | 163000 | 23482183850 | 45750 | 45750 | 45750 | 45750 | 0 |
| 126 | 20230818 | 162900 | 23482183850 | 45750 | 45750 | 45750 | 45750 | 0 |
| 127 | 20230818 | 162800 | 23482183850 | 45750 | 45750 | 45750 | 45750 | 0 |
| 128 | 20230818 | 162700 | 23482183850 | 45750 | 45750 | 45750 | 45750 | 0 |
| 129 | 20230818 | 162600 | 23482183850 | 45750 | 45750 | 45750 | 45750 | 0 |
| 130 | 20230818 | 162500 | 23482183850 | 45750 | 45750 | 45750 | 45750 | 0 |
| 131 | 20230818 | 162400 | 23482183850 | 45750 | 45750 | 45750 | 45750 | 0 |
| 132 | 20230818 | 162300 | 23482183850 | 45750 | 45750 | 45750 | 45750 | 0 |
| 133 | 20230818 | 162200 | 23482183850 | 45750 | 45750 | 45750 | 45750 | 0 |
| 134 | 20230818 | 162100 | 23482183850 | 45750 | 45750 | 45750 | 45750 | 0 |
| 135 | 20230818 | 162000 | 23482183850 | 45750 | 45750 | 45750 | 45750 | 0 |
| 136 | 20230818 | 161900 | 23482183850 | 45750 | 45750 | 45750 | 45750 | 0 |
| 137 | 20230818 | 161800 | 23482183850 | 45750 | 45750 | 45750 | 45750 | 0 |
| 138 | 20230818 | 161700 | 23482183850 | 45750 | 45750 | 45750 | 45750 | 0 |
| 139 | 20230818 | 161600 | 23482183850 | 45750 | 45750 | 45750 | 45750 | 0 |
| 140 | 20230818 | 161500 | 23482183850 | 45750 | 45750 | 45750 | 45750 | 0 |
| 141 | 20230818 | 161400 | 23482183850 | 45750 | 45750 | 45750 | 45750 | 0 |
| 142 | 20230818 | 161300 | 23482183850 | 45750 | 45750 | 45750 | 45750 | 0 |
| 143 | 20230818 | 161200 | 23482183850 | 45750 | 45750 | 45750 | 45750 | 0 |
| 144 | 20230818 | 161100 | 23482183850 | 45750 | 45750 | 45750 | 45750 | 0 |
| 145 | 20230818 | 161000 | 23482183850 | 45750 | 45750 | 45750 | 45750 | 0 |
| 146 | 20230818 | 160900 | 23482183850 | 45750 | 45750 | 45750 | 45750 | 0 |
| 147 | 20230818 | 160800 | 23482183850 | 45750 | 45750 | 45750 | 45750 | 0 |
| 148 | 20230818 | 160700 | 23482183850 | 45750 | 45750 | 45750 | 45750 | 0 |
| 149 | 20230818 | 160600 | 23482183850 | 45750 | 45750 | 45750 | 45750 | 0 |
| 150 | 20230818 | 160500 | 23482183850 | 45750 | 45750 | 45750 | 45750 | 0 |
| 151 | 20230818 | 160400 | 23482183850 | 45750 | 45750 | 45750 | 45750 | 0 |
| 152 | 20230818 | 160300 | 23482183850 | 45750 | 45750 | 45750 | 45750 | 8118 |
| 153 | 20230818 | 160200 | 23482183850 | 45750 | 45750 | 45750 | 45750 | 0 |
| 154 | 20230818 | 160100 | 23482183850 | 45750 | 45750 | 45750 | 45750 | 0 |
| 155 | 20230818 | 160000 | 23482183850 | 45750 | 45750 | 45750 | 45750 | 0 |
| 156 | 20230818 | 155900 | 23482183850 | 45750 | 45750 | 45750 | 45750 | 0 |
| 157 | 20230818 | 155800 | 23482183850 | 45750 | 45750 | 45750 | 45750 | 0 |
| 158 | 20230818 | 155700 | 23482183850 | 45750 | 45750 | 45750 | 45750 | 0 |
| 159 | 20230818 | 155600 | 23482183850 | 45750 | 45750 | 45750 | 45750 | 0 |
| 160 | 20230818 | 155500 | 23482183850 | 45750 | 45750 | 45750 | 45750 | 0 |
| 161 | 20230818 | 155400 | 23482183850 | 45750 | 45750 | 45750 | 45750 | 0 |
| 162 | 20230818 | 155300 | 23482183850 | 45750 | 45750 | 45750 | 45750 | 0 |
| 163 | 20230818 | 155200 | 23482183850 | 45750 | 45750 | 45750 | 45750 | 0 |
| 164 | 20230818 | 155100 | 23482183850 | 45750 | 45750 | 45750 | 45750 | 0 |
| 165 | 20230818 | 155000 | 23482183850 | 45750 | 45750 | 45750 | 45750 | 0 |
| 166 | 20230818 | 154900 | 23482183850 | 45750 | 45750 | 45750 | 45750 | 0 |
| 167 | 20230818 | 154800 | 23482183850 | 45750 | 45750 | 45750 | 45750 | 0 |
| 168 | 20230818 | 154700 | 23482183850 | 45750 | 45750 | 45750 | 45750 | 0 |
| 169 | 20230818 | 154600 | 23482183850 | 45750 | 45750 | 45750 | 45750 | 0 |
| 170 | 20230818 | 154500 | 23482183850 | 45750 | 45750 | 45750 | 45750 | 0 |
| 171 | 20230818 | 154400 | 23482183850 | 45750 | 45750 | 45750 | 45750 | 0 |
| 172 | 20230818 | 154300 | 23482183850 | 45750 | 45750 | 45750 | 45750 | 0 |
| 173 | 20230818 | 154200 | 23482183850 | 45750 | 45750 | 45750 | 45750 | 0 |
| 174 | 20230818 | 154100 | 23482183850 | 45750 | 45750 | 45750 | 45750 | 0 |
| 175 | 20230818 | 154000 | 23482183850 | 45750 | 45750 | 45750 | 45750 | 0 |
| 176 | 20230818 | 153900 | 23482183850 | 45750 | 45750 | 45750 | 45750 | 0 |
| 177 | 20230818 | 153800 | 23482183850 | 45750 | 45750 | 45750 | 45750 | 0 |
| 178 | 20230818 | 153700 | 23482183850 | 45750 | 45750 | 45750 | 45750 | 0 |
| 179 | 20230818 | 153600 | 23482183850 | 45750 | 45750 | 45750 | 45750 | 0 |
| 180 | 20230818 | 153500 | 23482183850 | 45750 | 45750 | 45750 | 45750 | 0 |
| 181 | 20230818 | 153400 | 23482183850 | 45750 | 45750 | 45750 | 45750 | 0 |
| 182 | 20230818 | 153300 | 23482183850 | 45750 | 45750 | 45750 | 45750 | 8118 |
| 183 | 20230818 | 153200 | 23482183850 | 45750 | 45750 | 45750 | 45750 | 0 |
| 184 | 20230818 | 153100 | 23482183850 | 45750 | 45750 | 45750 | 45750 | 0 |
| 185 | 20230818 | 153000 | 23482183850 | 45750 | 45750 | 45750 | 45750 | 8118 |
| 186 | 20230818 | 152900 | 23110785350 | 45450 | 45450 | 45450 | 45450 | 0 |
| 187 | 20230818 | 152800 | 23110785350 | 45450 | 45450 | 45450 | 45450 | 0 |
| 188 | 20230818 | 152700 | 23110785350 | 45450 | 45450 | 45450 | 45450 | 0 |
| 189 | 20230818 | 152600 | 23110785350 | 45450 | 45450 | 45450 | 45450 | 0 |
| 190 | 20230818 | 152500 | 23110785350 | 45450 | 45450 | 45450 | 45450 | 0 |
| 191 | 20230818 | 152400 | 23110785350 | 45450 | 45450 | 45450 | 45450 | 0 |
| 192 | 20230818 | 152300 | 23110785350 | 45450 | 45450 | 45450 | 45450 | 0 |
| 193 | 20230818 | 152200 | 23110785350 | 45450 | 45450 | 45450 | 45450 | 0 |
| 194 | 20230818 | 152100 | 23110785350 | 45450 | 45450 | 45450 | 45450 | 0 |
| 195 | 20230818 | 152000 | 23110785350 | 45450 | 45450 | 45450 | 45450 | 0 |
| 196 | 20230818 | 151900 | 23110785350 | 45450 | 45500 | 45650 | 45400 | 2043 |
| 197 | 20230818 | 151800 | 23017804700 | 45550 | 45350 | 45550 | 45250 | 5220 |
| 198 | 20230818 | 151700 | 22780923850 | 45350 | 45500 | 45600 | 45350 | 2123 |
| 199 | 20230818 | 151600 | 22684467050 | 45500 | 45600 | 45650 | 45400 | 2211 |
| 200 | 20230818 | 151500 | 22583859450 | 45600 | 45650 | 45650 | 45600 | 1185 |
| 201 | 20230818 | 151400 | 22529789350 | 45650 | 45750 | 45750 | 45650 | 1037 |
| 202 | 20230818 | 151300 | 22482423500 | 45800 | 45700 | 45800 | 45650 | 1368 |
| 203 | 20230818 | 151200 | 22419882600 | 45750 | 45950 | 45950 | 45750 | 1357 |
| 204 | 20230818 | 151100 | 22357698650 | 45950 | 45950 | 46000 | 45850 | 719 |
| 205 | 20230818 | 151000 | 22324695750 | 45850 | 46100 | 46100 | 45850 | 314 |
| 206 | 20230818 | 150900 | 22310255100 | 46100 | 46200 | 46200 | 46000 | 587 |
| 207 | 20230818 | 150800 | 22283164000 | 46200 | 46300 | 46300 | 46200 | 1364 |
| 208 | 20230818 | 150700 | 22220094700 | 46300 | 45900 | 46350 | 45900 | 3794 |
| 209 | 20230818 | 150600 | 22044963500 | 45850 | 45850 | 45900 | 45850 | 478 |
| 210 | 20230818 | 150500 | 22023046700 | 45850 | 45850 | 45900 | 45800 | 617 |
| 211 | 20230818 | 150400 | 21994756800 | 45850 | 45950 | 46000 | 45850 | 828 |
| 212 | 20230818 | 150300 | 21956712400 | 45900 | 45850 | 46000 | 45850 | 614 |
| 213 | 20230818 | 150200 | 21928506150 | 45800 | 46050 | 46050 | 45800 | 4104 |
| 214 | 20230818 | 150100 | 21740072200 | 46150 | 46150 | 46200 | 46100 | 681 |
| 215 | 20230818 | 150000 | 21708651400 | 46200 | 46250 | 46400 | 46050 | 4311 |
| 216 | 20230818 | 145900 | 21509316450 | 46250 | 45650 | 46250 | 45600 | 7353 |
| 217 | 20230818 | 145800 | 21171528750 | 45650 | 45600 | 45700 | 45600 | 829 |
| 218 | 20230818 | 145700 | 21133693250 | 45650 | 45600 | 45650 | 45600 | 911 |
| 219 | 20230818 | 145600 | 21092124450 | 45600 | 45400 | 45600 | 45400 | 1388 |
| 220 | 20230818 | 145500 | 21028976600 | 45350 | 45350 | 45350 | 45300 | 635 |
| 221 | 20230818 | 145400 | 21000190750 | 45300 | 45300 | 45350 | 45250 | 433 |
| 222 | 20230818 | 145300 | 20980575850 | 45300 | 45300 | 45350 | 45300 | 459 |
| 223 | 20230818 | 145200 | 20959782400 | 45300 | 45250 | 45300 | 45200 | 569 |
| 224 | 20230818 | 145100 | 20934040000 | 45300 | 45300 | 45350 | 45250 | 357 |
| 225 | 20230818 | 145000 | 20917879900 | 45300 | 45300 | 45300 | 45250 | 533 |
| 226 | 20230818 | 144900 | 20893735650 | 45300 | 45300 | 45300 | 45300 | 211 |
| 227 | 20230818 | 144800 | 20884177350 | 45300 | 45300 | 45350 | 45300 | 224 |
| 228 | 20230818 | 144700 | 20874030100 | 45300 | 45300 | 45350 | 45300 | 323 |
| 229 | 20230818 | 144600 | 20859390650 | 45300 | 45300 | 45300 | 45300 | 256 |
| 230 | 20230818 | 144500 | 20847793850 | 45300 | 45250 | 45300 | 45250 | 312 |
| 231 | 20230818 | 144400 | 20833675750 | 45250 | 45250 | 45250 | 45200 | 1263 |
| 232 | 20230818 | 144300 | 20776575050 | 45200 | 45200 | 45450 | 45200 | 3378 |
| 233 | 20230818 | 144200 | 20623656950 | 45200 | 45250 | 45250 | 45150 | 1201 |
| 234 | 20230818 | 144100 | 20569376700 | 45200 | 45200 | 45250 | 45200 | 160 |
| 235 | 20230818 | 144000 | 20562141250 | 45200 | 45250 | 45250 | 45200 | 280 |
| 236 | 20230818 | 143900 | 20549474400 | 45250 | 45300 | 45350 | 45250 | 176 |
| 237 | 20230818 | 143800 | 20541504000 | 45350 | 45250 | 45350 | 45250 | 396 |
| 238 | 20230818 | 143700 | 20523554150 | 45300 | 45250 | 45350 | 45200 | 316 |
| 239 | 20230818 | 143600 | 20509251350 | 45250 | 45300 | 45350 | 45200 | 491 |
| 240 | 20230818 | 143500 | 20487035050 | 45300 | 45350 | 45350 | 45300 | 537 |
| 241 | 20230818 | 143400 | 20462705750 | 45350 | 45400 | 45400 | 45300 | 339 |
| 242 | 20230818 | 143300 | 20447331750 | 45400 | 45350 | 45400 | 45350 | 62 |
| 243 | 20230818 | 143200 | 20444517600 | 45350 | 45450 | 45450 | 45350 | 206 |
| 244 | 20230818 | 143100 | 20435166050 | 45450 | 45400 | 45450 | 45400 | 342 |
| 245 | 20230818 | 143000 | 20419625000 | 45450 | 45350 | 45500 | 45350 | 301 |
| 246 | 20230818 | 142900 | 20405954950 | 45400 | 45550 | 45600 | 45350 | 1551 |
| 247 | 20230818 | 142800 | 20335413300 | 45600 | 45450 | 45600 | 45450 | 324 |
| 248 | 20230818 | 142700 | 20320654900 | 45450 | 45600 | 45650 | 45450 | 913 |
| 249 | 20230818 | 142600 | 20279036450 | 45600 | 45550 | 45600 | 45550 | 314 |
| 250 | 20230818 | 142500 | 20264719500 | 45550 | 45550 | 45550 | 45400 | 299 |
| 251 | 20230818 | 142400 | 20251109450 | 45550 | 45500 | 45550 | 45400 | 515 |
| 252 | 20230818 | 142300 | 20227666550 | 45500 | 45400 | 45500 | 45350 | 1504 |
| 253 | 20230818 | 142200 | 20159323150 | 45350 | 45300 | 45350 | 45250 | 276 |
| 254 | 20230818 | 142100 | 20146816200 | 45300 | 45300 | 45300 | 45250 | 67 |
| 255 | 20230818 | 142000 | 20143783600 | 45300 | 45250 | 45300 | 45200 | 617 |
| 256 | 20230818 | 141900 | 20115850800 | 45250 | 45200 | 45300 | 45100 | 1267 |
| 257 | 20230818 | 141800 | 20058601000 | 45300 | 45300 | 45300 | 45150 | 838 |
| 258 | 20230818 | 141700 | 20020720850 | 45250 | 45200 | 45400 | 45200 | 581 |
| 259 | 20230818 | 141600 | 19994426700 | 45200 | 45400 | 45400 | 45200 | 731 |
| 260 | 20230818 | 141500 | 19961323850 | 45450 | 45450 | 45450 | 45300 | 146 |
| 261 | 20230818 | 141400 | 19954695950 | 45500 | 45550 | 45550 | 45300 | 239 |
| 262 | 20230818 | 141300 | 19943829950 | 45550 | 45600 | 45600 | 45550 | 104 |
| 263 | 20230818 | 141200 | 19939090450 | 45550 | 45550 | 45600 | 45450 | 1405 |
| 264 | 20230818 | 141100 | 19875066950 | 45600 | 45350 | 45600 | 45300 | 2724 |
| 265 | 20230818 | 141000 | 19751278200 | 45400 | 45150 | 45450 | 45150 | 754 |
| 266 | 20230818 | 140900 | 19717129550 | 45150 | 45400 | 45450 | 45150 | 2925 |
| 267 | 20230818 | 140800 | 19584571750 | 45400 | 45500 | 45500 | 45400 | 426 |
| 268 | 20230818 | 140700 | 19565208750 | 45550 | 45500 | 45600 | 45500 | 162 |
| 269 | 20230818 | 140600 | 19557837300 | 45550 | 45550 | 45600 | 45500 | 618 |
| 270 | 20230818 | 140500 | 19529689000 | 45550 | 45600 | 45650 | 45500 | 706 |
| 271 | 20230818 | 140400 | 19497524650 | 45650 | 45600 | 45650 | 45600 | 184 |
| 272 | 20230818 | 140300 | 19489133250 | 45600 | 45600 | 45600 | 45600 | 126 |
| 273 | 20230818 | 140200 | 19483387650 | 45600 | 45650 | 45700 | 45600 | 666 |
| 274 | 20230818 | 140100 | 19452982750 | 45600 | 45550 | 45600 | 45550 | 382 |
| 275 | 20230818 | 140000 | 19435573600 | 45550 | 45500 | 45550 | 45500 | 174 |
| 276 | 20230818 | 135900 | 19427653200 | 45600 | 45550 | 45600 | 45500 | 528 |
| 277 | 20230818 | 135800 | 19403603900 | 45550 | 45600 | 45700 | 45550 | 313 |
| 278 | 20230818 | 135700 | 19389339900 | 45600 | 45600 | 45600 | 45550 | 37 |
| 279 | 20230818 | 135600 | 19387652750 | 45550 | 45550 | 45750 | 45450 | 1151 |
| 280 | 20230818 | 135500 | 19335196650 | 45550 | 45550 | 45600 | 45450 | 592 |
| 281 | 20230818 | 135400 | 19308245350 | 45500 | 45650 | 45650 | 45500 | 612 |
| 282 | 20230818 | 135300 | 19280357850 | 45650 | 45550 | 45650 | 45550 | 512 |
| 283 | 20230818 | 135200 | 19257029950 | 45550 | 45650 | 45750 | 45550 | 2217 |
| 284 | 20230818 | 135100 | 19156000650 | 45600 | 45700 | 45850 | 45600 | 1805 |
| 285 | 20230818 | 135000 | 19073609650 | 45700 | 45800 | 45950 | 45700 | 1619 |
| 286 | 20230818 | 134900 | 18999540300 | 45800 | 45850 | 45900 | 45800 | 671 |
| 287 | 20230818 | 134800 | 18968783300 | 45850 | 45950 | 45950 | 45800 | 791 |
| 288 | 20230818 | 134700 | 18932522750 | 46000 | 45950 | 46000 | 45950 | 199 |
| 289 | 20230818 | 134600 | 18923378200 | 45850 | 46050 | 46050 | 45850 | 438 |
| 290 | 20230818 | 134500 | 18903229950 | 46050 | 46050 | 46050 | 45950 | 350 |
| 291 | 20230818 | 134400 | 18887121050 | 46050 | 45900 | 46050 | 45900 | 1278 |
| 292 | 20230818 | 134300 | 18828349550 | 45950 | 45850 | 46000 | 45850 | 1220 |
| 293 | 20230818 | 134200 | 18772326350 | 45750 | 45800 | 45900 | 45750 | 807 |
| 294 | 20230818 | 134100 | 18735384000 | 45800 | 45800 | 45900 | 45750 | 1347 |
| 295 | 20230818 | 134000 | 18673694050 | 45800 | 45850 | 45850 | 45800 | 601 |
| 296 | 20230818 | 133900 | 18646160900 | 45850 | 45900 | 45950 | 45850 | 118 |
| 297 | 20230818 | 133800 | 18640748350 | 45900 | 46000 | 46000 | 45850 | 1023 |
| 298 | 20230818 | 133700 | 18593796850 | 46000 | 46050 | 46050 | 45950 | 639 |
| 299 | 20230818 | 133600 | 18564412650 | 46000 | 45800 | 46050 | 45800 | 1244 |
| 300 | 20230818 | 133500 | 18507295900 | 45800 | 45850 | 46000 | 45750 | 1566 |
| 301 | 20230818 | 133400 | 18435555750 | 45850 | 45950 | 45950 | 45850 | 529 |
| 302 | 20230818 | 133300 | 18411281700 | 46000 | 46050 | 46050 | 45900 | 1289 |
| 303 | 20230818 | 133200 | 18352057700 | 46050 | 46050 | 46050 | 46000 | 806 |
| 304 | 20230818 | 133100 | 18314964250 | 46050 | 46100 | 46100 | 46000 | 382 |
| 305 | 20230818 | 133000 | 18297369400 | 46100 | 46100 | 46150 | 46050 | 330 |
| 306 | 20230818 | 132900 | 18282159000 | 46100 | 45950 | 46200 | 45900 | 1416 |
| 307 | 20230818 | 132800 | 18217006250 | 45900 | 46000 | 46050 | 45850 | 2552 |
| 308 | 20230818 | 132700 | 18099769300 | 46000 | 46200 | 46200 | 46000 | 1599 |
| 309 | 20230818 | 132600 | 18026046150 | 46100 | 46300 | 46350 | 46100 | 1064 |
| 310 | 20230818 | 132500 | 17976863000 | 46300 | 46200 | 46300 | 46200 | 339 |
| 311 | 20230818 | 132400 | 17961179200 | 46250 | 46150 | 46300 | 46150 | 1324 |
| 312 | 20230818 | 132300 | 17899962750 | 46150 | 46150 | 46200 | 46150 | 706 |
| 313 | 20230818 | 132200 | 17867362000 | 46150 | 46000 | 46200 | 46000 | 864 |
| 314 | 20230818 | 132100 | 17827552350 | 46000 | 46050 | 46100 | 46000 | 1222 |
| 315 | 20230818 | 132000 | 17771316600 | 46100 | 46000 | 46150 | 45950 | 1775 |
| 316 | 20230818 | 131900 | 17689613050 | 46050 | 46300 | 46350 | 46050 | 3293 |
| 317 | 20230818 | 131800 | 17537563950 | 46300 | 46300 | 46350 | 46300 | 602 |
| 318 | 20230818 | 131700 | 17509688850 | 46300 | 46300 | 46350 | 46200 | 818 |
| 319 | 20230818 | 131600 | 17471841800 | 46300 | 46300 | 46400 | 46200 | 1956 |
| 320 | 20230818 | 131500 | 17381251850 | 46200 | 46250 | 46350 | 46200 | 1260 |
| 321 | 20230818 | 131400 | 17322972550 | 46250 | 46500 | 46550 | 46250 | 2429 |
| 322 | 20230818 | 131300 | 17210201750 | 46500 | 46450 | 46600 | 46400 | 871 |
| 323 | 20230818 | 131200 | 17169701650 | 46500 | 46750 | 46750 | 46350 | 3762 |
| 324 | 20230818 | 131100 | 16994429150 | 46750 | 46700 | 46750 | 46650 | 2992 |
| 325 | 20230818 | 131000 | 16854641800 | 46700 | 46700 | 46750 | 46600 | 1420 |
| 326 | 20230818 | 130900 | 16788350250 | 46700 | 46800 | 46800 | 46600 | 3192 |
| 327 | 20230818 | 130800 | 16639089850 | 46750 | 46700 | 46800 | 46500 | 4393 |
| 328 | 20230818 | 130700 | 16433988550 | 46700 | 46400 | 46700 | 46250 | 11093 |
| 329 | 20230818 | 130600 | 15917717700 | 46350 | 46150 | 46400 | 46100 | 2282 |
| 330 | 20230818 | 130500 | 15812223900 | 46100 | 46250 | 46300 | 46100 | 1655 |
| 331 | 20230818 | 130400 | 15735790450 | 46250 | 46150 | 46300 | 46150 | 771 |
| 332 | 20230818 | 130300 | 15700128200 | 46200 | 46250 | 46300 | 46200 | 945 |
| 333 | 20230818 | 130200 | 15656439300 | 46300 | 46350 | 46350 | 46050 | 2895 |
| 334 | 20230818 | 130100 | 15522674900 | 46350 | 46300 | 46450 | 46300 | 1364 |
| 335 | 20230818 | 130000 | 15459412600 | 46300 | 46400 | 46500 | 46200 | 4810 |
| 336 | 20230818 | 125900 | 15236186150 | 46400 | 46300 | 46450 | 46250 | 5360 |
| 337 | 20230818 | 125800 | 14987653050 | 46250 | 46150 | 46300 | 46100 | 2487 |
| 338 | 20230818 | 125700 | 14872736800 | 46150 | 46300 | 46400 | 46050 | 6388 |
| 339 | 20230818 | 125600 | 14577130900 | 46250 | 45900 | 46300 | 45850 | 9716 |
| 340 | 20230818 | 125500 | 14129410800 | 45900 | 45800 | 45900 | 45700 | 3023 |
| 341 | 20230818 | 125400 | 13990957650 | 45800 | 45500 | 45800 | 45450 | 3581 |
| 342 | 20230818 | 125300 | 13827545700 | 45500 | 45500 | 45550 | 45450 | 386 |
| 343 | 20230818 | 125200 | 13809987650 | 45500 | 45600 | 45600 | 45350 | 129 |
| 344 | 20230818 | 125100 | 13804119250 | 45650 | 45350 | 45650 | 45300 | 2074 |
| 345 | 20230818 | 125000 | 13709828450 | 45350 | 45450 | 45500 | 45350 | 837 |
| 346 | 20230818 | 124900 | 13671815600 | 45450 | 45400 | 45450 | 45400 | 516 |
| 347 | 20230818 | 124800 | 13648389150 | 45450 | 45400 | 45500 | 45400 | 548 |
| 348 | 20230818 | 124700 | 13623499650 | 45400 | 45400 | 45500 | 45400 | 459 |
| 349 | 20230818 | 124600 | 13602628850 | 45500 | 45450 | 45500 | 45400 | 425 |
| 350 | 20230818 | 124500 | 13583310900 | 45450 | 45450 | 45450 | 45400 | 321 |
| 351 | 20230818 | 124400 | 13568730800 | 45600 | 45500 | 45600 | 45500 | 267 |
| 352 | 20230818 | 124300 | 13556567900 | 45650 | 45550 | 45650 | 45550 | 1283 |
| 353 | 20230818 | 124200 | 13498068900 | 45550 | 45550 | 45650 | 45550 | 560 |
| 354 | 20230818 | 124100 | 13472538400 | 45550 | 45450 | 45600 | 45450 | 741 |
| 355 | 20230818 | 124000 | 13438788300 | 45450 | 45450 | 45500 | 45450 | 549 |
| 356 | 20230818 | 123900 | 13413835800 | 45450 | 45200 | 45500 | 45100 | 1993 |
| 357 | 20230818 | 123800 | 13323647250 | 45250 | 45450 | 45450 | 45250 | 410 |
| 358 | 20230818 | 123700 | 13305088150 | 45450 | 45350 | 45450 | 45300 | 334 |
| 359 | 20230818 | 123600 | 13289951400 | 45350 | 45350 | 45450 | 45350 | 299 |
| 360 | 20230818 | 123500 | 13276379250 | 45350 | 45300 | 45500 | 45300 | 280 |
| 361 | 20230818 | 123400 | 13263647250 | 45300 | 45300 | 45350 | 45250 | 439 |
| 362 | 20230818 | 123300 | 13243762900 | 45300 | 45250 | 45350 | 45250 | 748 |
| 363 | 20230818 | 123200 | 13209889050 | 45250 | 45350 | 45350 | 45250 | 393 |
| 364 | 20230818 | 123100 | 13192089200 | 45350 | 45450 | 45550 | 45300 | 728 |
| 365 | 20230818 | 123000 | 13159048550 | 45400 | 45750 | 45750 | 45400 | 1533 |
| 366 | 20230818 | 122900 | 13089306050 | 45800 | 45700 | 45800 | 45550 | 2424 |
| 367 | 20230818 | 122800 | 12978596700 | 45750 | 45600 | 45750 | 45600 | 1079 |
| 368 | 20230818 | 122700 | 12929297150 | 45550 | 45500 | 45800 | 45500 | 4597 |
| 369 | 20230818 | 122600 | 12719230050 | 45500 | 45500 | 45500 | 45400 | 392 |
| 370 | 20230818 | 122500 | 12701410600 | 45500 | 45400 | 45500 | 45400 | 182 |
| 371 | 20230818 | 122400 | 12693129900 | 45400 | 45350 | 45400 | 45300 | 664 |
| 372 | 20230818 | 122300 | 12663008200 | 45350 | 45400 | 45400 | 45350 | 476 |
| 373 | 20230818 | 122200 | 12641415450 | 45400 | 45450 | 45450 | 45400 | 240 |
| 374 | 20230818 | 122100 | 12630513450 | 45400 | 45550 | 45550 | 45400 | 208 |
| 375 | 20230818 | 122000 | 12621052400 | 45550 | 45550 | 45550 | 45450 | 782 |
| 376 | 20230818 | 121900 | 12585448350 | 45550 | 45600 | 45600 | 45550 | 416 |
| 377 | 20230818 | 121800 | 12566484850 | 45600 | 45600 | 45650 | 45550 | 1568 |
| 378 | 20230818 | 121700 | 12494979400 | 45650 | 45700 | 45700 | 45600 | 1250 |
| 379 | 20230818 | 121600 | 12437924700 | 45700 | 45650 | 45700 | 45600 | 1102 |
| 380 | 20230818 | 121500 | 12387623000 | 45700 | 45600 | 45700 | 45600 | 1709 |
| 381 | 20230818 | 121400 | 12309610350 | 45600 | 45550 | 45600 | 45500 | 794 |
| 382 | 20230818 | 121300 | 12273446000 | 45550 | 45450 | 45600 | 45450 | 946 |
| 383 | 20230818 | 121200 | 12230409050 | 45450 | 45500 | 45500 | 45400 | 548 |
| 384 | 20230818 | 121100 | 12205510450 | 45550 | 45450 | 45550 | 45450 | 1423 |
| 385 | 20230818 | 121000 | 12140700100 | 45500 | 45350 | 45500 | 45350 | 1117 |
| 386 | 20230818 | 120900 | 12089935700 | 45400 | 45250 | 45450 | 45200 | 1184 |
| 387 | 20230818 | 120800 | 12036253700 | 45200 | 45150 | 45200 | 45150 | 499 |
| 388 | 20230818 | 120700 | 12013700700 | 45150 | 45200 | 45200 | 45150 | 789 |
| 389 | 20230818 | 120600 | 11978056950 | 45250 | 45250 | 45250 | 45200 | 172 |
| 390 | 20230818 | 120500 | 11970280650 | 45250 | 45300 | 45300 | 45250 | 317 |
| 391 | 20230818 | 120400 | 11955920700 | 45300 | 45300 | 45400 | 45300 | 221 |
| 392 | 20230818 | 120300 | 11945901550 | 45400 | 45200 | 45400 | 45200 | 63 |
| 393 | 20230818 | 120200 | 11943045750 | 45150 | 45100 | 45300 | 45100 | 1278 |
| 394 | 20230818 | 120100 | 11885248700 | 45100 | 45250 | 45250 | 45100 | 1451 |
| 395 | 20230818 | 120000 | 11819763650 | 45250 | 45300 | 45300 | 45200 | 419 |
| 396 | 20230818 | 115900 | 11800802000 | 45200 | 45200 | 45300 | 45150 | 600 |
| 397 | 20230818 | 115800 | 11773653450 | 45150 | 45200 | 45250 | 45150 | 399 |
| 398 | 20230818 | 115700 | 11755624700 | 45150 | 45300 | 45300 | 45150 | 236 |
| 399 | 20230818 | 115600 | 11744957450 | 45150 | 45150 | 45300 | 45150 | 295 |
| 400 | 20230818 | 115500 | 11731626600 | 45150 | 45200 | 45250 | 45150 | 815 |
| 401 | 20230818 | 115400 | 11694806450 | 45200 | 45450 | 45500 | 45200 | 1552 |
| 402 | 20230818 | 115300 | 11624461200 | 45450 | 45500 | 45550 | 45450 | 1073 |
| 403 | 20230818 | 115200 | 11575638200 | 45450 | 45600 | 45600 | 45350 | 977 |
| 404 | 20230818 | 115100 | 11531130150 | 45600 | 45350 | 45600 | 45350 | 1327 |
| 405 | 20230818 | 115000 | 11470749050 | 45350 | 45450 | 45450 | 45350 | 470 |
| 406 | 20230818 | 114900 | 11449407700 | 45400 | 45400 | 45600 | 45350 | 1840 |
| 407 | 20230818 | 114800 | 11365774400 | 45400 | 45550 | 45600 | 45350 | 1787 |
| 408 | 20230818 | 114700 | 11284457950 | 45550 | 45550 | 45700 | 45250 | 3785 |
| 409 | 20230818 | 114600 | 11112236450 | 45500 | 45000 | 45500 | 44800 | 3937 |
| 410 | 20230818 | 114500 | 10934415750 | 45200 | 45600 | 46350 | 44700 | 16263 |
| 411 | 20230818 | 114400 | 10191242050 | 45600 | 44800 | 45600 | 44800 | 16074 |
| 412 | 20230818 | 114300 | 9464984850 | 44700 | 44650 | 44800 | 44650 | 538 |
| 413 | 20230818 | 114200 | 9440921050 | 44650 | 44700 | 44700 | 44650 | 130 |
| 414 | 20230818 | 114100 | 9435110450 | 44650 | 44600 | 44700 | 44600 | 403 |
| 415 | 20230818 | 114000 | 9417112750 | 44600 | 44700 | 44700 | 44600 | 133 |
| 416 | 20230818 | 113900 | 9411180100 | 44650 | 44700 | 44750 | 44650 | 438 |
| 417 | 20230818 | 113800 | 9391619250 | 44750 | 44650 | 44750 | 44550 | 484 |
| 418 | 20230818 | 113700 | 9369990800 | 44650 | 44600 | 44700 | 44550 | 242 |
| 419 | 20230818 | 113600 | 9359189500 | 44600 | 44450 | 44600 | 44450 | 500 |
| 420 | 20230818 | 113500 | 9336943450 | 44350 | 44350 | 44400 | 44300 | 287 |
| 421 | 20230818 | 113400 | 9324223850 | 44350 | 44350 | 44400 | 44300 | 643 |
| 422 | 20230818 | 113300 | 9295707750 | 44350 | 44400 | 44400 | 44300 | 202 |
| 423 | 20230818 | 113200 | 9286745750 | 44400 | 44650 | 44650 | 44300 | 431 |
| 424 | 20230818 | 113100 | 9267619150 | 44550 | 44700 | 44800 | 44550 | 1386 |
| 425 | 20230818 | 113000 | 9205592550 | 44700 | 44450 | 44700 | 44450 | 1050 |
| 426 | 20230818 | 112900 | 9158853500 | 44450 | 44450 | 44450 | 44300 | 1054 |
| 427 | 20230818 | 112800 | 9112096250 | 44400 | 44450 | 44450 | 44400 | 587 |
| 428 | 20230818 | 112700 | 9086029000 | 44550 | 44500 | 44550 | 44450 | 726 |
| 429 | 20230818 | 112600 | 9053735750 | 44500 | 44550 | 44550 | 44500 | 47 |
| 430 | 20230818 | 112500 | 9051643750 | 44500 | 44500 | 44500 | 44500 | 361 |
| 431 | 20230818 | 112400 | 9035579250 | 44550 | 44500 | 44550 | 44450 | 549 |
| 432 | 20230818 | 112300 | 9011149750 | 44500 | 44450 | 44550 | 44450 | 146 |
| 433 | 20230818 | 112200 | 9004655450 | 44450 | 44500 | 44700 | 44400 | 218 |
| 434 | 20230818 | 112100 | 8994961900 | 44500 | 44600 | 44600 | 44500 | 296 |
| 435 | 20230818 | 112000 | 8981774100 | 44600 | 44750 | 44800 | 44600 | 629 |
| 436 | 20230818 | 111900 | 8953680800 | 44750 | 44850 | 44900 | 44700 | 492 |
| 437 | 20230818 | 111800 | 8931631000 | 44850 | 44800 | 44850 | 44750 | 1311 |
| 438 | 20230818 | 111700 | 8872864650 | 44750 | 44700 | 44800 | 44650 | 990 |
| 439 | 20230818 | 111600 | 8828574400 | 44700 | 44350 | 44750 | 44350 | 2246 |
| 440 | 20230818 | 111500 | 8728357600 | 44350 | 44550 | 44550 | 44300 | 291 |
| 441 | 20230818 | 111400 | 8715457800 | 44300 | 44300 | 44600 | 44250 | 1288 |
| 442 | 20230818 | 111300 | 8658297200 | 44300 | 44450 | 44500 | 44250 | 1587 |
| 443 | 20230818 | 111200 | 8587972650 | 44500 | 44500 | 44550 | 44400 | 588 |
| 444 | 20230818 | 111100 | 8561835000 | 44500 | 44550 | 44700 | 44500 | 553 |
| 445 | 20230818 | 111000 | 8537186350 | 44500 | 44400 | 44650 | 44400 | 324 |
| 446 | 20230818 | 110900 | 8522772600 | 44550 | 44350 | 44550 | 44300 | 534 |
| 447 | 20230818 | 110800 | 8499052950 | 44200 | 44750 | 44750 | 44200 | 6332 |
| 448 | 20230818 | 110700 | 8217174850 | 44800 | 44800 | 44800 | 44700 | 1219 |
| 449 | 20230818 | 110600 | 8162600100 | 44800 | 44900 | 44950 | 44800 | 1091 |
| 450 | 20230818 | 110500 | 8113647900 | 44900 | 45050 | 45050 | 44850 | 828 |
| 451 | 20230818 | 110400 | 8076450300 | 44950 | 44750 | 45100 | 44750 | 4582 |
| 452 | 20230818 | 110300 | 7870697700 | 44750 | 44850 | 44900 | 44750 | 2111 |
| 453 | 20230818 | 110200 | 7776097750 | 44850 | 44900 | 44950 | 44850 | 2068 |
| 454 | 20230818 | 110100 | 7683236300 | 44900 | 45000 | 45050 | 44800 | 2777 |
| 455 | 20230818 | 110000 | 7558369200 | 45050 | 44950 | 45200 | 44750 | 8368 |
| 456 | 20230818 | 105900 | 7181461500 | 44950 | 44550 | 44950 | 44150 | 6687 |
| 457 | 20230818 | 105800 | 6883665450 | 44550 | 44900 | 44900 | 44500 | 4707 |
| 458 | 20230818 | 105700 | 6673689050 | 44700 | 44800 | 45100 | 44650 | 10957 |
| 459 | 20230818 | 105600 | 6181455000 | 44800 | 44500 | 44800 | 44450 | 7063 |
| 460 | 20230818 | 105500 | 5866411700 | 44450 | 44450 | 44450 | 44450 | 0 |
| 461 | 20230818 | 105400 | 5866411700 | 44450 | 44450 | 44450 | 44450 | 0 |
| 462 | 20230818 | 105300 | 5866411700 | 44450 | 44300 | 44450 | 44200 | 12106 |
| 463 | 20230818 | 105200 | 5328808450 | 44300 | 44000 | 44300 | 43900 | 7598 |
| 464 | 20230818 | 105100 | 4993962600 | 44000 | 43700 | 44000 | 43700 | 5222 |
| 465 | 20230818 | 105000 | 4764624950 | 43800 | 43650 | 43850 | 43650 | 1542 |
| 466 | 20230818 | 104900 | 4697121750 | 43600 | 43600 | 43600 | 43500 | 683 |
| 467 | 20230818 | 104800 | 4667371550 | 43550 | 43500 | 43600 | 43500 | 671 |
| 468 | 20230818 | 104700 | 4638176850 | 43500 | 43600 | 43700 | 43500 | 985 |
| 469 | 20230818 | 104600 | 4595258000 | 43600 | 43750 | 43750 | 43600 | 1000 |
| 470 | 20230818 | 104500 | 4551595800 | 43700 | 43750 | 43800 | 43600 | 864 |
| 471 | 20230818 | 104400 | 4513792900 | 43750 | 43750 | 43850 | 43700 | 2819 |
| 472 | 20230818 | 104300 | 4390403450 | 43750 | 43650 | 43800 | 43650 | 1890 |
| 473 | 20230818 | 104200 | 4307765150 | 43700 | 43300 | 43700 | 43250 | 1608 |
| 474 | 20230818 | 104100 | 4237798950 | 43300 | 43300 | 43450 | 43200 | 1056 |
| 475 | 20230818 | 104000 | 4192108400 | 43350 | 43600 | 43650 | 43350 | 2146 |
| 476 | 20230818 | 103900 | 4098778800 | 43600 | 43450 | 43600 | 43400 | 734 |
| 477 | 20230818 | 103800 | 4066850400 | 43450 | 43450 | 43450 | 43400 | 365 |
| 478 | 20230818 | 103700 | 4050998650 | 43450 | 43450 | 43550 | 43400 | 712 |
| 479 | 20230818 | 103600 | 4020055350 | 43450 | 43500 | 43550 | 43400 | 443 |
| 480 | 20230818 | 103500 | 4000798700 | 43400 | 43950 | 43950 | 43400 | 3052 |
| 481 | 20230818 | 103400 | 3867589100 | 43950 | 43600 | 44000 | 43600 | 6779 |
| 482 | 20230818 | 103300 | 3570417250 | 43600 | 43300 | 43600 | 43150 | 5218 |
| 483 | 20230818 | 103200 | 3343713400 | 43250 | 43100 | 43250 | 43000 | 1344 |
| 484 | 20230818 | 103100 | 3285784400 | 43100 | 43200 | 43200 | 43050 | 634 |
| 485 | 20230818 | 103000 | 3258452050 | 43250 | 43200 | 43300 | 43200 | 901 |
| 486 | 20230818 | 102900 | 3219473400 | 43200 | 43300 | 43350 | 43150 | 2292 |
| 487 | 20230818 | 102800 | 3120296850 | 43300 | 43200 | 43300 | 43050 | 721 |
| 488 | 20230818 | 102700 | 3089097450 | 43250 | 42900 | 43250 | 42900 | 1707 |
| 489 | 20230818 | 102600 | 3015611800 | 42800 | 43000 | 43000 | 42800 | 1101 |
| 490 | 20230818 | 102500 | 2968387350 | 43000 | 42550 | 43000 | 42500 | 990 |
| 491 | 20230818 | 102400 | 2925927650 | 42600 | 42700 | 42700 | 42500 | 848 |
| 492 | 20230818 | 102300 | 2889833150 | 42650 | 42900 | 43000 | 42650 | 756 |
| 493 | 20230818 | 102200 | 2857499250 | 43000 | 43300 | 43350 | 42900 | 1991 |
| 494 | 20230818 | 102100 | 2771469800 | 43300 | 42800 | 43350 | 42800 | 2886 |
| 495 | 20230818 | 102000 | 2646798750 | 42800 | 43000 | 43000 | 42700 | 1138 |
| 496 | 20230818 | 101900 | 2598031100 | 42900 | 43100 | 43200 | 42900 | 3838 |
| 497 | 20230818 | 101800 | 2432691300 | 43100 | 42700 | 43100 | 42700 | 3608 |
| 498 | 20230818 | 101700 | 2277654500 | 42700 | 42700 | 42850 | 42550 | 1736 |
| 499 | 20230818 | 101600 | 2203448100 | 42650 | 42350 | 42800 | 42350 | 3492 |
| 500 | 20230818 | 101500 | 2054676350 | 42350 | 42100 | 42350 | 42100 | 1571 |
| 501 | 20230818 | 101400 | 1988391250 | 42100 | 41900 | 42100 | 41900 | 2761 |
| 502 | 20230818 | 101300 | 1872449750 | 41900 | 41750 | 41950 | 41750 | 418 |
| 503 | 20230818 | 101200 | 1854946950 | 41750 | 41750 | 41750 | 41700 | 42 |
| 504 | 20230818 | 101100 | 1853193500 | 41750 | 41750 | 41800 | 41700 | 258 |
| 505 | 20230818 | 101000 | 1842428700 | 41800 | 41800 | 41800 | 41700 | 715 |
| 506 | 20230818 | 100900 | 1812560700 | 41800 | 41700 | 41800 | 41700 | 435 |
| 507 | 20230818 | 100800 | 1794396050 | 41600 | 41700 | 41750 | 41600 | 137 |
| 508 | 20230818 | 100700 | 1788679150 | 41750 | 41700 | 41750 | 41700 | 1801 |
| 509 | 20230818 | 100600 | 1713515300 | 41700 | 41550 | 41700 | 41500 | 315 |
| 510 | 20230818 | 100500 | 1700422600 | 41550 | 41450 | 41550 | 41450 | 85 |
| 511 | 20230818 | 100400 | 1696895950 | 41450 | 41400 | 41450 | 41400 | 56 |
| 512 | 20230818 | 100300 | 1694576450 | 41450 | 41500 | 41550 | 41450 | 367 |
| 513 | 20230818 | 100200 | 1679356000 | 41500 | 41300 | 41550 | 41300 | 2806 |
| 514 | 20230818 | 100100 | 1563143650 | 41300 | 41150 | 41300 | 41100 | 936 |
| 515 | 20230818 | 100000 | 1524555600 | 41150 | 41150 | 41200 | 41150 | 31 |
| 516 | 20230818 | 095900 | 1523279900 | 41150 | 41100 | 41250 | 41100 | 113 |
| 517 | 20230818 | 095800 | 1518630350 | 41100 | 41150 | 41150 | 41050 | 1005 |
| 518 | 20230818 | 095700 | 1477329450 | 41100 | 41100 | 41250 | 41100 | 1037 |
| 519 | 20230818 | 095600 | 1434611300 | 41100 | 41000 | 41100 | 41000 | 102 |
| 520 | 20230818 | 095500 | 1430419300 | 41000 | 41000 | 41000 | 40950 | 1082 |
| 521 | 20230818 | 095400 | 1386087850 | 41050 | 41000 | 41050 | 40950 | 729 |
| 522 | 20230818 | 095300 | 1356209450 | 41000 | 41000 | 41000 | 40900 | 1215 |
| 523 | 20230818 | 095200 | 1306429750 | 41000 | 41050 | 41100 | 41000 | 21 |
| 524 | 20230818 | 095100 | 1305567250 | 41000 | 41050 | 41050 | 41000 | 665 |
| 525 | 20230818 | 095000 | 1278295500 | 41000 | 41050 | 41050 | 41000 | 234 |
| 526 | 20230818 | 094900 | 1268700850 | 41050 | 41050 | 41050 | 40950 | 72 |
| 527 | 20230818 | 094800 | 1265751450 | 40950 | 41050 | 41050 | 40950 | 717 |
| 528 | 20230818 | 094700 | 1236367400 | 41050 | 41000 | 41050 | 40950 | 147 |
| 529 | 20230818 | 094600 | 1230346900 | 40950 | 41050 | 41050 | 40950 | 43 |
| 530 | 20230818 | 094500 | 1228584250 | 40950 | 41050 | 41050 | 40950 | 23 |
| 531 | 20230818 | 094400 | 1227642300 | 40950 | 40950 | 40950 | 40950 | 3 |
| 532 | 20230818 | 094300 | 1227519450 | 40900 | 41000 | 41050 | 40900 | 1302 |
| 533 | 20230818 | 094200 | 1174220350 | 41000 | 41050 | 41050 | 41000 | 171 |
| 534 | 20230818 | 094100 | 1167209200 | 41050 | 41000 | 41050 | 41000 | 108 |
| 535 | 20230818 | 094000 | 1162780350 | 41000 | 41100 | 41100 | 41000 | 752 |
| 536 | 20230818 | 093900 | 1131912700 | 41100 | 41150 | 41150 | 41050 | 22 |
| 537 | 20230818 | 093800 | 1131008000 | 41100 | 41150 | 41150 | 41100 | 76 |
| 538 | 20230818 | 093700 | 1127884150 | 41150 | 41100 | 41150 | 41050 | 194 |
| 539 | 20230818 | 093600 | 1119905700 | 41100 | 41100 | 41100 | 41050 | 114 |
| 540 | 20230818 | 093500 | 1115222400 | 41100 | 40900 | 41100 | 40900 | 91 |
| 541 | 20230818 | 093400 | 1111492600 | 40950 | 41000 | 41100 | 40950 | 759 |
| 542 | 20230818 | 093300 | 1080391050 | 41100 | 41000 | 41100 | 41000 | 304 |
| 543 | 20230818 | 093200 | 1067921950 | 41150 | 41100 | 41150 | 41000 | 630 |
| 544 | 20230818 | 093100 | 1042022250 | 41000 | 41000 | 41000 | 41000 | 183 |
| 545 | 20230818 | 093000 | 1034519250 | 40950 | 40950 | 40950 | 40950 | 38 |
| 546 | 20230818 | 092900 | 1032963150 | 40950 | 40950 | 41000 | 40950 | 397 |
| 547 | 20230818 | 092800 | 1016701000 | 40950 | 41100 | 41100 | 40950 | 914 |
| 548 | 20230818 | 092700 | 979205000 | 41100 | 41150 | 41150 | 41100 | 110 |
| 549 | 20230818 | 092600 | 974683300 | 41100 | 41000 | 41100 | 41000 | 514 |
| 550 | 20230818 | 092500 | 953574550 | 41000 | 40950 | 41000 | 40950 | 580 |
| 551 | 20230818 | 092400 | 929810550 | 40950 | 40900 | 41000 | 40900 | 682 |
| 552 | 20230818 | 092300 | 901911600 | 41000 | 40900 | 41000 | 40900 | 87 |
| 553 | 20230818 | 092200 | 898353200 | 40900 | 40900 | 41000 | 40900 | 171 |
| 554 | 20230818 | 092100 | 891352350 | 41000 | 41000 | 41000 | 40850 | 84 |
| 555 | 20230818 | 092000 | 887913500 | 40900 | 41000 | 41000 | 40850 | 442 |
| 556 | 20230818 | 091900 | 869822600 | 41000 | 41000 | 41100 | 41000 | 271 |
| 557 | 20230818 | 091800 | 858703800 | 41000 | 40800 | 41000 | 40800 | 1534 |
| 558 | 20230818 | 091700 | 796039600 | 40850 | 40900 | 40900 | 40850 | 359 |
| 559 | 20230818 | 091600 | 781373400 | 40850 | 40850 | 41000 | 40850 | 9 |
| 560 | 20230818 | 091500 | 781005000 | 40900 | 40950 | 40950 | 40850 | 321 |
| 561 | 20230818 | 091400 | 767877000 | 40950 | 41150 | 41150 | 40900 | 750 |
| 562 | 20230818 | 091300 | 737131550 | 41150 | 41000 | 41150 | 41000 | 571 |
| 563 | 20230818 | 091200 | 713720100 | 41000 | 41100 | 41100 | 41000 | 148 |
| 564 | 20230818 | 091100 | 707651450 | 41100 | 40900 | 41100 | 40900 | 117 |
| 565 | 20230818 | 091000 | 702853000 | 40800 | 40850 | 40850 | 40700 | 799 |
| 566 | 20230818 | 090900 | 670272950 | 40850 | 41000 | 41000 | 40850 | 259 |
| 567 | 20230818 | 090800 | 659682300 | 41000 | 41100 | 41300 | 41000 | 1174 |
| 568 | 20230818 | 090700 | 611482000 | 41050 | 41200 | 41200 | 41050 | 729 |
| 569 | 20230818 | 090600 | 581488650 | 41200 | 41050 | 41250 | 41050 | 1164 |
| 570 | 20230818 | 090500 | 533625450 | 41050 | 41300 | 41300 | 41050 | 2015 |
| 571 | 20230818 | 090400 | 450709000 | 41300 | 41250 | 41350 | 41100 | 1223 |
| 572 | 20230818 | 090300 | 400344250 | 41250 | 41000 | 41250 | 41000 | 1098 |
| 573 | 20230818 | 090200 | 355281100 | 41000 | 40600 | 41000 | 40600 | 1535 |
| 574 | 20230818 | 090100 | 292596950 | 40600 | 40900 | 40900 | 40550 | 877 |
| 575 | 20230818 | 090000 | 256999150 | 40900 | 40450 | 41250 | 40450 | 6346 |