31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230818 | 183600 | 17127749900 | 48350 | 48350 | 48350 | 48350 | 5501 |
| 3 | 20230818 | 183500 | 17127749900 | 48350 | 48350 | 48350 | 48350 | 0 |
| 4 | 20230818 | 183400 | 17127749900 | 48350 | 48350 | 48350 | 48350 | 0 |
| 5 | 20230818 | 183300 | 17127749900 | 48350 | 48350 | 48350 | 48350 | 0 |
| 6 | 20230818 | 183200 | 17127749900 | 48350 | 48350 | 48350 | 48350 | 0 |
| 7 | 20230818 | 183100 | 17127749900 | 48350 | 48350 | 48350 | 48350 | 0 |
| 8 | 20230818 | 183000 | 17127749900 | 48350 | 48350 | 48350 | 48350 | 0 |
| 9 | 20230818 | 182900 | 17127749900 | 48350 | 48350 | 48350 | 48350 | 0 |
| 10 | 20230818 | 182800 | 17127749900 | 48350 | 48350 | 48350 | 48350 | 0 |
| 11 | 20230818 | 182700 | 17127749900 | 48350 | 48350 | 48350 | 48350 | 0 |
| 12 | 20230818 | 182600 | 17127749900 | 48350 | 48350 | 48350 | 48350 | 0 |
| 13 | 20230818 | 182500 | 17127749900 | 48350 | 48350 | 48350 | 48350 | 0 |
| 14 | 20230818 | 182400 | 17127749900 | 48350 | 48350 | 48350 | 48350 | 0 |
| 15 | 20230818 | 182300 | 17127749900 | 48350 | 48350 | 48350 | 48350 | 0 |
| 16 | 20230818 | 182200 | 17127749900 | 48350 | 48350 | 48350 | 48350 | 0 |
| 17 | 20230818 | 182100 | 17127749900 | 48350 | 48350 | 48350 | 48350 | 0 |
| 18 | 20230818 | 182000 | 17127749900 | 48350 | 48350 | 48350 | 48350 | 0 |
| 19 | 20230818 | 181900 | 17127749900 | 48350 | 48350 | 48350 | 48350 | 0 |
| 20 | 20230818 | 181800 | 17127749900 | 48350 | 48350 | 48350 | 48350 | 0 |
| 21 | 20230818 | 181700 | 17127749900 | 48350 | 48350 | 48350 | 48350 | 0 |
| 22 | 20230818 | 181600 | 17127749900 | 48350 | 48350 | 48350 | 48350 | 0 |
| 23 | 20230818 | 181500 | 17127749900 | 48350 | 48350 | 48350 | 48350 | 0 |
| 24 | 20230818 | 181400 | 17127749900 | 48350 | 48350 | 48350 | 48350 | 0 |
| 25 | 20230818 | 181300 | 17127749900 | 48350 | 48350 | 48350 | 48350 | 0 |
| 26 | 20230818 | 181200 | 17127749900 | 48350 | 48350 | 48350 | 48350 | 0 |
| 27 | 20230818 | 181100 | 17127749900 | 48350 | 48350 | 48350 | 48350 | 0 |
| 28 | 20230818 | 181000 | 17127749900 | 48350 | 48350 | 48350 | 48350 | 0 |
| 29 | 20230818 | 180900 | 17127749900 | 48350 | 48350 | 48350 | 48350 | 0 |
| 30 | 20230818 | 180800 | 17127749900 | 48350 | 48350 | 48350 | 48350 | 0 |
| 31 | 20230818 | 180700 | 17127749900 | 48350 | 48350 | 48350 | 48350 | 0 |
| 32 | 20230818 | 180600 | 17127749900 | 48350 | 48350 | 48350 | 48350 | 5501 |
| 33 | 20230818 | 180500 | 17127749900 | 48350 | 48350 | 48350 | 48350 | 0 |
| 34 | 20230818 | 180400 | 17127749900 | 48350 | 48350 | 48350 | 48350 | 0 |
| 35 | 20230818 | 180300 | 17127749900 | 48350 | 48350 | 48350 | 48350 | 0 |
| 36 | 20230818 | 180200 | 17127749900 | 48350 | 48350 | 48350 | 48350 | 0 |
| 37 | 20230818 | 180100 | 17127749900 | 48350 | 48350 | 48350 | 48350 | 0 |
| 38 | 20230818 | 180000 | 17127749900 | 48350 | 48350 | 48350 | 48350 | 0 |
| 39 | 20230818 | 175900 | 17127749900 | 48350 | 48350 | 48350 | 48350 | 0 |
| 40 | 20230818 | 175800 | 17127749900 | 48350 | 48350 | 48350 | 48350 | 0 |
| 41 | 20230818 | 175700 | 17127749900 | 48350 | 48350 | 48350 | 48350 | 0 |
| 42 | 20230818 | 175600 | 17127749900 | 48350 | 48350 | 48350 | 48350 | 0 |
| 43 | 20230818 | 175500 | 17127749900 | 48350 | 48350 | 48350 | 48350 | 0 |
| 44 | 20230818 | 175400 | 17127749900 | 48350 | 48350 | 48350 | 48350 | 0 |
| 45 | 20230818 | 175300 | 17127749900 | 48350 | 48350 | 48350 | 48350 | 0 |
| 46 | 20230818 | 175200 | 17127749900 | 48350 | 48350 | 48350 | 48350 | 0 |
| 47 | 20230818 | 175100 | 17127749900 | 48350 | 48350 | 48350 | 48350 | 0 |
| 48 | 20230818 | 175000 | 17127749900 | 48350 | 48350 | 48350 | 48350 | 0 |
| 49 | 20230818 | 174900 | 17127749900 | 48350 | 48350 | 48350 | 48350 | 0 |
| 50 | 20230818 | 174800 | 17127749900 | 48350 | 48350 | 48350 | 48350 | 0 |
| 51 | 20230818 | 174700 | 17127749900 | 48350 | 48350 | 48350 | 48350 | 0 |
| 52 | 20230818 | 174600 | 17127749900 | 48350 | 48350 | 48350 | 48350 | 0 |
| 53 | 20230818 | 174500 | 17127749900 | 48350 | 48350 | 48350 | 48350 | 0 |
| 54 | 20230818 | 174400 | 17127749900 | 48350 | 48350 | 48350 | 48350 | 0 |
| 55 | 20230818 | 174300 | 17127749900 | 48350 | 48350 | 48350 | 48350 | 0 |
| 56 | 20230818 | 174200 | 17127749900 | 48350 | 48350 | 48350 | 48350 | 0 |
| 57 | 20230818 | 174100 | 17127749900 | 48350 | 48350 | 48350 | 48350 | 0 |
| 58 | 20230818 | 174000 | 17127749900 | 48350 | 48350 | 48350 | 48350 | 0 |
| 59 | 20230818 | 173900 | 17127749900 | 48350 | 48350 | 48350 | 48350 | 0 |
| 60 | 20230818 | 173800 | 17127749900 | 48350 | 48350 | 48350 | 48350 | 0 |
| 61 | 20230818 | 173700 | 17127749900 | 48350 | 48350 | 48350 | 48350 | 0 |
| 62 | 20230818 | 173600 | 17127749900 | 48350 | 48350 | 48350 | 48350 | 5501 |
| 63 | 20230818 | 173500 | 17127749900 | 48350 | 48350 | 48350 | 48350 | 0 |
| 64 | 20230818 | 173400 | 17127749900 | 48350 | 48350 | 48350 | 48350 | 0 |
| 65 | 20230818 | 173300 | 17127749900 | 48350 | 48350 | 48350 | 48350 | 0 |
| 66 | 20230818 | 173200 | 17127749900 | 48350 | 48350 | 48350 | 48350 | 0 |
| 67 | 20230818 | 173100 | 17127749900 | 48350 | 48350 | 48350 | 48350 | 0 |
| 68 | 20230818 | 173000 | 17127749900 | 48350 | 48350 | 48350 | 48350 | 0 |
| 69 | 20230818 | 172900 | 17127749900 | 48350 | 48350 | 48350 | 48350 | 0 |
| 70 | 20230818 | 172800 | 17127749900 | 48350 | 48350 | 48350 | 48350 | 0 |
| 71 | 20230818 | 172700 | 17127749900 | 48350 | 48350 | 48350 | 48350 | 0 |
| 72 | 20230818 | 172600 | 17127749900 | 48350 | 48350 | 48350 | 48350 | 0 |
| 73 | 20230818 | 172500 | 17127749900 | 48350 | 48350 | 48350 | 48350 | 0 |
| 74 | 20230818 | 172400 | 17127749900 | 48350 | 48350 | 48350 | 48350 | 0 |
| 75 | 20230818 | 172300 | 17127749900 | 48350 | 48350 | 48350 | 48350 | 0 |
| 76 | 20230818 | 172200 | 17127749900 | 48350 | 48350 | 48350 | 48350 | 0 |
| 77 | 20230818 | 172100 | 17127749900 | 48350 | 48350 | 48350 | 48350 | 0 |
| 78 | 20230818 | 172000 | 17127749900 | 48350 | 48350 | 48350 | 48350 | 0 |
| 79 | 20230818 | 171900 | 17127749900 | 48350 | 48350 | 48350 | 48350 | 0 |
| 80 | 20230818 | 171800 | 17127749900 | 48350 | 48350 | 48350 | 48350 | 0 |
| 81 | 20230818 | 171700 | 17127749900 | 48350 | 48350 | 48350 | 48350 | 0 |
| 82 | 20230818 | 171600 | 17127749900 | 48350 | 48350 | 48350 | 48350 | 0 |
| 83 | 20230818 | 171500 | 17127749900 | 48350 | 48350 | 48350 | 48350 | 0 |
| 84 | 20230818 | 171400 | 17127749900 | 48350 | 48350 | 48350 | 48350 | 0 |
| 85 | 20230818 | 171300 | 17127749900 | 48350 | 48350 | 48350 | 48350 | 0 |
| 86 | 20230818 | 171200 | 17127749900 | 48350 | 48350 | 48350 | 48350 | 0 |
| 87 | 20230818 | 171100 | 17127749900 | 48350 | 48350 | 48350 | 48350 | 0 |
| 88 | 20230818 | 171000 | 17127749900 | 48350 | 48350 | 48350 | 48350 | 0 |
| 89 | 20230818 | 170900 | 17127749900 | 48350 | 48350 | 48350 | 48350 | 0 |
| 90 | 20230818 | 170800 | 17127749900 | 48350 | 48350 | 48350 | 48350 | 0 |
| 91 | 20230818 | 170700 | 17127749900 | 48350 | 48350 | 48350 | 48350 | 0 |
| 92 | 20230818 | 170600 | 17127749900 | 48350 | 48350 | 48350 | 48350 | 5501 |
| 93 | 20230818 | 170500 | 17127749900 | 48350 | 48350 | 48350 | 48350 | 0 |
| 94 | 20230818 | 170400 | 17127749900 | 48350 | 48350 | 48350 | 48350 | 0 |
| 95 | 20230818 | 170300 | 17127749900 | 48350 | 48350 | 48350 | 48350 | 0 |
| 96 | 20230818 | 170200 | 17127749900 | 48350 | 48350 | 48350 | 48350 | 0 |
| 97 | 20230818 | 170100 | 17127749900 | 48350 | 48350 | 48350 | 48350 | 0 |
| 98 | 20230818 | 170000 | 17127749900 | 48350 | 48350 | 48350 | 48350 | 0 |
| 99 | 20230818 | 165900 | 17127749900 | 48350 | 48350 | 48350 | 48350 | 0 |
| 100 | 20230818 | 165800 | 17127749900 | 48350 | 48350 | 48350 | 48350 | 0 |
| 101 | 20230818 | 165700 | 17127749900 | 48350 | 48350 | 48350 | 48350 | 0 |
| 102 | 20230818 | 165600 | 17127749900 | 48350 | 48350 | 48350 | 48350 | 0 |
| 103 | 20230818 | 165500 | 17127749900 | 48350 | 48350 | 48350 | 48350 | 0 |
| 104 | 20230818 | 165400 | 17127749900 | 48350 | 48350 | 48350 | 48350 | 0 |
| 105 | 20230818 | 165300 | 17127749900 | 48350 | 48350 | 48350 | 48350 | 0 |
| 106 | 20230818 | 165200 | 17127749900 | 48350 | 48350 | 48350 | 48350 | 0 |
| 107 | 20230818 | 165100 | 17127749900 | 48350 | 48350 | 48350 | 48350 | 0 |
| 108 | 20230818 | 165000 | 17127749900 | 48350 | 48350 | 48350 | 48350 | 0 |
| 109 | 20230818 | 164900 | 17127749900 | 48350 | 48350 | 48350 | 48350 | 0 |
| 110 | 20230818 | 164800 | 17127749900 | 48350 | 48350 | 48350 | 48350 | 0 |
| 111 | 20230818 | 164700 | 17127749900 | 48350 | 48350 | 48350 | 48350 | 0 |
| 112 | 20230818 | 164600 | 17127749900 | 48350 | 48350 | 48350 | 48350 | 0 |
| 113 | 20230818 | 164500 | 17127749900 | 48350 | 48350 | 48350 | 48350 | 0 |
| 114 | 20230818 | 164400 | 17127749900 | 48350 | 48350 | 48350 | 48350 | 0 |
| 115 | 20230818 | 164300 | 17127749900 | 48350 | 48350 | 48350 | 48350 | 0 |
| 116 | 20230818 | 164200 | 17127749900 | 48350 | 48350 | 48350 | 48350 | 0 |
| 117 | 20230818 | 164100 | 17127749900 | 48350 | 48350 | 48350 | 48350 | 0 |
| 118 | 20230818 | 164000 | 17127749900 | 48350 | 48350 | 48350 | 48350 | 0 |
| 119 | 20230818 | 163900 | 17127749900 | 48350 | 48350 | 48350 | 48350 | 0 |
| 120 | 20230818 | 163800 | 17127749900 | 48350 | 48350 | 48350 | 48350 | 0 |
| 121 | 20230818 | 163700 | 17127749900 | 48350 | 48350 | 48350 | 48350 | 0 |
| 122 | 20230818 | 163600 | 17127749900 | 48350 | 48350 | 48350 | 48350 | 5501 |
| 123 | 20230818 | 163500 | 17127749900 | 48350 | 48350 | 48350 | 48350 | 0 |
| 124 | 20230818 | 163400 | 17127749900 | 48350 | 48350 | 48350 | 48350 | 0 |
| 125 | 20230818 | 163300 | 17127749900 | 48350 | 48350 | 48350 | 48350 | 0 |
| 126 | 20230818 | 163200 | 17127749900 | 48350 | 48350 | 48350 | 48350 | 0 |
| 127 | 20230818 | 163100 | 17127749900 | 48350 | 48350 | 48350 | 48350 | 0 |
| 128 | 20230818 | 163000 | 17127749900 | 48350 | 48350 | 48350 | 48350 | 0 |
| 129 | 20230818 | 162900 | 17127749900 | 48350 | 48350 | 48350 | 48350 | 0 |
| 130 | 20230818 | 162800 | 17127749900 | 48350 | 48350 | 48350 | 48350 | 0 |
| 131 | 20230818 | 162700 | 17127749900 | 48350 | 48350 | 48350 | 48350 | 0 |
| 132 | 20230818 | 162600 | 17127749900 | 48350 | 48350 | 48350 | 48350 | 0 |
| 133 | 20230818 | 162500 | 17127749900 | 48350 | 48350 | 48350 | 48350 | 0 |
| 134 | 20230818 | 162400 | 17127749900 | 48350 | 48350 | 48350 | 48350 | 0 |
| 135 | 20230818 | 162300 | 17127749900 | 48350 | 48350 | 48350 | 48350 | 0 |
| 136 | 20230818 | 162200 | 17127749900 | 48350 | 48350 | 48350 | 48350 | 0 |
| 137 | 20230818 | 162100 | 17127749900 | 48350 | 48350 | 48350 | 48350 | 0 |
| 138 | 20230818 | 162000 | 17127749900 | 48350 | 48350 | 48350 | 48350 | 0 |
| 139 | 20230818 | 161900 | 17127749900 | 48350 | 48350 | 48350 | 48350 | 0 |
| 140 | 20230818 | 161800 | 17127749900 | 48350 | 48350 | 48350 | 48350 | 0 |
| 141 | 20230818 | 161700 | 17127749900 | 48350 | 48350 | 48350 | 48350 | 0 |
| 142 | 20230818 | 161600 | 17127749900 | 48350 | 48350 | 48350 | 48350 | 0 |
| 143 | 20230818 | 161500 | 17127749900 | 48350 | 48350 | 48350 | 48350 | 0 |
| 144 | 20230818 | 161400 | 17127749900 | 48350 | 48350 | 48350 | 48350 | 0 |
| 145 | 20230818 | 161300 | 17127749900 | 48350 | 48350 | 48350 | 48350 | 0 |
| 146 | 20230818 | 161200 | 17127749900 | 48350 | 48350 | 48350 | 48350 | 0 |
| 147 | 20230818 | 161100 | 17127749900 | 48350 | 48350 | 48350 | 48350 | 0 |
| 148 | 20230818 | 161000 | 17127749900 | 48350 | 48350 | 48350 | 48350 | 0 |
| 149 | 20230818 | 160900 | 17127749900 | 48350 | 48350 | 48350 | 48350 | 0 |
| 150 | 20230818 | 160800 | 17127749900 | 48350 | 48350 | 48350 | 48350 | 0 |
| 151 | 20230818 | 160700 | 17127749900 | 48350 | 48350 | 48350 | 48350 | 0 |
| 152 | 20230818 | 160600 | 17127749900 | 48350 | 48350 | 48350 | 48350 | 5501 |
| 153 | 20230818 | 160500 | 17127749900 | 48350 | 48350 | 48350 | 48350 | 0 |
| 154 | 20230818 | 160400 | 17127749900 | 48350 | 48350 | 48350 | 48350 | 0 |
| 155 | 20230818 | 160300 | 17127749900 | 48350 | 48350 | 48350 | 48350 | 0 |
| 156 | 20230818 | 160200 | 17127749900 | 48350 | 48350 | 48350 | 48350 | 0 |
| 157 | 20230818 | 160100 | 17127749900 | 48350 | 48350 | 48350 | 48350 | 0 |
| 158 | 20230818 | 160000 | 17127749900 | 48350 | 48350 | 48350 | 48350 | 0 |
| 159 | 20230818 | 155900 | 17127749900 | 48350 | 48350 | 48350 | 48350 | 0 |
| 160 | 20230818 | 155800 | 17127749900 | 48350 | 48350 | 48350 | 48350 | 0 |
| 161 | 20230818 | 155700 | 17127749900 | 48350 | 48350 | 48350 | 48350 | 0 |
| 162 | 20230818 | 155600 | 17127749900 | 48350 | 48350 | 48350 | 48350 | 0 |
| 163 | 20230818 | 155500 | 17127749900 | 48350 | 48350 | 48350 | 48350 | 0 |
| 164 | 20230818 | 155400 | 17127749900 | 48350 | 48350 | 48350 | 48350 | 0 |
| 165 | 20230818 | 155300 | 17127749900 | 48350 | 48350 | 48350 | 48350 | 0 |
| 166 | 20230818 | 155200 | 17127749900 | 48350 | 48350 | 48350 | 48350 | 0 |
| 167 | 20230818 | 155100 | 17127749900 | 48350 | 48350 | 48350 | 48350 | 0 |
| 168 | 20230818 | 155000 | 17127749900 | 48350 | 48350 | 48350 | 48350 | 0 |
| 169 | 20230818 | 154900 | 17127749900 | 48350 | 48350 | 48350 | 48350 | 0 |
| 170 | 20230818 | 154800 | 17127749900 | 48350 | 48350 | 48350 | 48350 | 0 |
| 171 | 20230818 | 154700 | 17127749900 | 48350 | 48350 | 48350 | 48350 | 0 |
| 172 | 20230818 | 154600 | 17127749900 | 48350 | 48350 | 48350 | 48350 | 0 |
| 173 | 20230818 | 154500 | 17127749900 | 48350 | 48350 | 48350 | 48350 | 0 |
| 174 | 20230818 | 154400 | 17127749900 | 48350 | 48350 | 48350 | 48350 | 0 |
| 175 | 20230818 | 154300 | 17127749900 | 48350 | 48350 | 48350 | 48350 | 0 |
| 176 | 20230818 | 154200 | 17127749900 | 48350 | 48350 | 48350 | 48350 | 0 |
| 177 | 20230818 | 154100 | 17127749900 | 48350 | 48350 | 48350 | 48350 | 0 |
| 178 | 20230818 | 154000 | 17127749900 | 48350 | 48350 | 48350 | 48350 | 0 |
| 179 | 20230818 | 153900 | 17127749900 | 48350 | 48350 | 48350 | 48350 | 0 |
| 180 | 20230818 | 153800 | 17127749900 | 48350 | 48350 | 48350 | 48350 | 0 |
| 181 | 20230818 | 153700 | 17127749900 | 48350 | 48350 | 48350 | 48350 | 0 |
| 182 | 20230818 | 153600 | 17127749900 | 48350 | 48350 | 48350 | 48350 | 5501 |
| 183 | 20230818 | 153500 | 17127749900 | 48350 | 48350 | 48350 | 48350 | 0 |
| 184 | 20230818 | 153400 | 17127749900 | 48350 | 48350 | 48350 | 48350 | 0 |
| 185 | 20230818 | 153300 | 17127749900 | 48350 | 48350 | 48350 | 48350 | 0 |
| 186 | 20230818 | 153200 | 17127749900 | 48350 | 48350 | 48350 | 48350 | 0 |
| 187 | 20230818 | 153100 | 17127749900 | 48350 | 48350 | 48350 | 48350 | 0 |
| 188 | 20230818 | 153000 | 17127749900 | 48350 | 48350 | 48350 | 48350 | 5501 |
| 189 | 20230818 | 152900 | 16861776550 | 48400 | 48400 | 48400 | 48400 | 0 |
| 190 | 20230818 | 152800 | 16861776550 | 48400 | 48400 | 48400 | 48400 | 0 |
| 191 | 20230818 | 152700 | 16861776550 | 48400 | 48400 | 48400 | 48400 | 0 |
| 192 | 20230818 | 152600 | 16861776550 | 48400 | 48400 | 48400 | 48400 | 0 |
| 193 | 20230818 | 152500 | 16861776550 | 48400 | 48400 | 48400 | 48400 | 0 |
| 194 | 20230818 | 152400 | 16861776550 | 48400 | 48400 | 48400 | 48400 | 0 |
| 195 | 20230818 | 152300 | 16861776550 | 48400 | 48400 | 48400 | 48400 | 0 |
| 196 | 20230818 | 152200 | 16861776550 | 48400 | 48400 | 48400 | 48400 | 0 |
| 197 | 20230818 | 152100 | 16861776550 | 48400 | 48400 | 48400 | 48400 | 0 |
| 198 | 20230818 | 152000 | 16861776550 | 48400 | 48400 | 48400 | 48400 | 0 |
| 199 | 20230818 | 151900 | 16861776550 | 48400 | 48500 | 48650 | 48400 | 2061 |
| 200 | 20230818 | 151800 | 16761726200 | 48500 | 48450 | 48550 | 48400 | 614 |
| 201 | 20230818 | 151700 | 16731959050 | 48400 | 48500 | 48550 | 48400 | 1781 |
| 202 | 20230818 | 151600 | 16645719750 | 48450 | 48450 | 48450 | 48450 | 250 |
| 203 | 20230818 | 151500 | 16633607250 | 48400 | 48500 | 48550 | 48400 | 213 |
| 204 | 20230818 | 151400 | 16623280900 | 48450 | 48500 | 48500 | 48400 | 1183 |
| 205 | 20230818 | 151300 | 16565965050 | 48500 | 48500 | 48550 | 48450 | 803 |
| 206 | 20230818 | 151200 | 16527013150 | 48500 | 48450 | 48500 | 48450 | 460 |
| 207 | 20230818 | 151100 | 16504722050 | 48450 | 48500 | 48500 | 48450 | 869 |
| 208 | 20230818 | 151000 | 16462599050 | 48450 | 48450 | 48500 | 48450 | 249 |
| 209 | 20230818 | 150900 | 16450534000 | 48450 | 48450 | 48500 | 48400 | 689 |
| 210 | 20230818 | 150800 | 16417152950 | 48450 | 48500 | 48500 | 48400 | 492 |
| 211 | 20230818 | 150700 | 16393313950 | 48500 | 48500 | 48500 | 48450 | 276 |
| 212 | 20230818 | 150600 | 16379928550 | 48500 | 48500 | 48500 | 48400 | 1015 |
| 213 | 20230818 | 150500 | 16330725300 | 48500 | 48550 | 48550 | 48500 | 247 |
| 214 | 20230818 | 150400 | 16318745400 | 48550 | 48500 | 48550 | 48500 | 657 |
| 215 | 20230818 | 150300 | 16286853250 | 48500 | 48450 | 48500 | 48450 | 885 |
| 216 | 20230818 | 150200 | 16243939150 | 48450 | 48400 | 48500 | 48350 | 1356 |
| 217 | 20230818 | 150100 | 16178270450 | 48400 | 48400 | 48400 | 48350 | 338 |
| 218 | 20230818 | 150000 | 16161921050 | 48350 | 48400 | 48400 | 48250 | 846 |
| 219 | 20230818 | 145900 | 16121047200 | 48350 | 48350 | 48350 | 48350 | 216 |
| 220 | 20230818 | 145800 | 16110603600 | 48300 | 48350 | 48350 | 48300 | 86 |
| 221 | 20230818 | 145700 | 16106449250 | 48350 | 48450 | 48450 | 48300 | 496 |
| 222 | 20230818 | 145600 | 16082449000 | 48450 | 48400 | 48450 | 48400 | 61 |
| 223 | 20230818 | 145500 | 16079495700 | 48400 | 48300 | 48400 | 48300 | 512 |
| 224 | 20230818 | 145400 | 16054745900 | 48350 | 48400 | 48400 | 48350 | 378 |
| 225 | 20230818 | 145300 | 16036461450 | 48350 | 48450 | 48450 | 48350 | 244 |
| 226 | 20230818 | 145200 | 16024652100 | 48450 | 48500 | 48500 | 48400 | 702 |
| 227 | 20230818 | 145100 | 15990655350 | 48500 | 48500 | 48550 | 48500 | 421 |
| 228 | 20230818 | 145000 | 15970236050 | 48500 | 48750 | 48750 | 48500 | 766 |
| 229 | 20230818 | 144900 | 15932933100 | 48700 | 48500 | 48750 | 48500 | 2475 |
| 230 | 20230818 | 144800 | 15812585050 | 48500 | 48450 | 48550 | 48450 | 2526 |
| 231 | 20230818 | 144700 | 15690028850 | 48450 | 48300 | 48450 | 48250 | 1862 |
| 232 | 20230818 | 144600 | 15599915700 | 48300 | 48250 | 48300 | 48250 | 261 |
| 233 | 20230818 | 144500 | 15587311900 | 48250 | 48200 | 48250 | 48200 | 255 |
| 234 | 20230818 | 144400 | 15575009750 | 48250 | 48200 | 48250 | 48200 | 27 |
| 235 | 20230818 | 144300 | 15573707100 | 48200 | 48150 | 48200 | 48150 | 123 |
| 236 | 20230818 | 144200 | 15567781000 | 48200 | 48250 | 48250 | 48150 | 233 |
| 237 | 20230818 | 144100 | 15556550850 | 48200 | 48200 | 48200 | 48200 | 43 |
| 238 | 20230818 | 144000 | 15554478250 | 48150 | 48100 | 48150 | 48050 | 1006 |
| 239 | 20230818 | 143900 | 15506088500 | 48100 | 48000 | 48100 | 48000 | 56 |
| 240 | 20230818 | 143800 | 15503397800 | 48000 | 48050 | 48050 | 48000 | 136 |
| 241 | 20230818 | 143700 | 15496869400 | 48050 | 48050 | 48050 | 48050 | 87 |
| 242 | 20230818 | 143600 | 15492689050 | 48050 | 48050 | 48050 | 48050 | 76 |
| 243 | 20230818 | 143500 | 15489037250 | 48050 | 48000 | 48050 | 47950 | 157 |
| 244 | 20230818 | 143400 | 15481501200 | 48000 | 48000 | 48000 | 48000 | 548 |
| 245 | 20230818 | 143300 | 15455197200 | 48000 | 48000 | 48000 | 47950 | 83 |
| 246 | 20230818 | 143200 | 15451216100 | 48000 | 48050 | 48050 | 48000 | 2329 |
| 247 | 20230818 | 143100 | 15339415450 | 48050 | 48050 | 48050 | 48000 | 217 |
| 248 | 20230818 | 143000 | 15328997300 | 48050 | 48050 | 48050 | 48050 | 596 |
| 249 | 20230818 | 142900 | 15300359500 | 48050 | 48050 | 48100 | 48050 | 154 |
| 250 | 20230818 | 142800 | 15292959550 | 48050 | 48050 | 48100 | 48050 | 333 |
| 251 | 20230818 | 142700 | 15276956400 | 48050 | 48050 | 48050 | 48050 | 301 |
| 252 | 20230818 | 142600 | 15262493350 | 48050 | 48100 | 48100 | 48050 | 310 |
| 253 | 20230818 | 142500 | 15247585700 | 48050 | 48050 | 48100 | 48050 | 106 |
| 254 | 20230818 | 142400 | 15242491900 | 48100 | 48050 | 48100 | 48050 | 302 |
| 255 | 20230818 | 142300 | 15227969150 | 48050 | 48100 | 48100 | 48050 | 743 |
| 256 | 20230818 | 142200 | 15192260250 | 48100 | 48150 | 48200 | 48100 | 565 |
| 257 | 20230818 | 142100 | 15165069900 | 48150 | 48150 | 48200 | 48150 | 299 |
| 258 | 20230818 | 142000 | 15150670500 | 48200 | 48150 | 48200 | 48150 | 361 |
| 259 | 20230818 | 141900 | 15133284250 | 48150 | 48200 | 48200 | 48150 | 144 |
| 260 | 20230818 | 141800 | 15126350350 | 48200 | 48250 | 48250 | 48200 | 697 |
| 261 | 20230818 | 141700 | 15092726750 | 48250 | 48300 | 48350 | 48250 | 815 |
| 262 | 20230818 | 141600 | 15053358350 | 48300 | 48300 | 48350 | 48300 | 177 |
| 263 | 20230818 | 141500 | 15044805200 | 48350 | 48250 | 48350 | 48250 | 344 |
| 264 | 20230818 | 141400 | 15028190500 | 48300 | 48300 | 48350 | 48300 | 670 |
| 265 | 20230818 | 141300 | 14995828500 | 48300 | 48300 | 48350 | 48300 | 470 |
| 266 | 20230818 | 141200 | 14973124050 | 48350 | 48300 | 48350 | 48300 | 233 |
| 267 | 20230818 | 141100 | 14961863950 | 48350 | 48300 | 48350 | 48300 | 97 |
| 268 | 20230818 | 141000 | 14957178350 | 48300 | 48350 | 48350 | 48300 | 156 |
| 269 | 20230818 | 140900 | 14949639700 | 48350 | 48350 | 48400 | 48300 | 193 |
| 270 | 20230818 | 140800 | 14940308400 | 48300 | 48350 | 48400 | 48300 | 349 |
| 271 | 20230818 | 140700 | 14923436700 | 48350 | 48400 | 48400 | 48350 | 220 |
| 272 | 20230818 | 140600 | 14912792700 | 48350 | 48350 | 48350 | 48350 | 287 |
| 273 | 20230818 | 140500 | 14898916250 | 48350 | 48350 | 48400 | 48300 | 520 |
| 274 | 20230818 | 140400 | 14873776650 | 48350 | 48400 | 48400 | 48350 | 400 |
| 275 | 20230818 | 140300 | 14854423500 | 48350 | 48100 | 48350 | 48100 | 684 |
| 276 | 20230818 | 140200 | 14821382800 | 48100 | 48200 | 48250 | 48100 | 2820 |
| 277 | 20230818 | 140100 | 14685442250 | 48200 | 48200 | 48250 | 48200 | 85 |
| 278 | 20230818 | 140000 | 14681345000 | 48200 | 48050 | 48200 | 48050 | 1088 |
| 279 | 20230818 | 135900 | 14628947500 | 48050 | 48050 | 48100 | 48050 | 77 |
| 280 | 20230818 | 135800 | 14625247400 | 48050 | 48000 | 48100 | 48000 | 163 |
| 281 | 20230818 | 135700 | 14617410200 | 48000 | 48050 | 48100 | 48000 | 183 |
| 282 | 20230818 | 135600 | 14608613200 | 48050 | 48050 | 48050 | 48050 | 96 |
| 283 | 20230818 | 135500 | 14604000400 | 48050 | 48050 | 48050 | 48000 | 137 |
| 284 | 20230818 | 135400 | 14597420400 | 48050 | 48050 | 48050 | 48000 | 227 |
| 285 | 20230818 | 135300 | 14586517550 | 48050 | 48050 | 48050 | 48000 | 523 |
| 286 | 20230818 | 135200 | 14561391300 | 48050 | 48100 | 48100 | 48050 | 92 |
| 287 | 20230818 | 135100 | 14556970600 | 48050 | 48050 | 48100 | 48050 | 266 |
| 288 | 20230818 | 135000 | 14544189100 | 48050 | 48050 | 48050 | 48000 | 1360 |
| 289 | 20230818 | 134900 | 14478843650 | 48050 | 48050 | 48050 | 48050 | 167 |
| 290 | 20230818 | 134800 | 14470819300 | 48050 | 48100 | 48100 | 48050 | 92 |
| 291 | 20230818 | 134700 | 14466398150 | 48100 | 48100 | 48100 | 48050 | 325 |
| 292 | 20230818 | 134600 | 14450768550 | 48100 | 48150 | 48150 | 48100 | 152 |
| 293 | 20230818 | 134500 | 14443456950 | 48100 | 48050 | 48150 | 48050 | 541 |
| 294 | 20230818 | 134400 | 14417453650 | 48050 | 48050 | 48050 | 48050 | 148 |
| 295 | 20230818 | 134300 | 14410342250 | 48050 | 48050 | 48100 | 48050 | 101 |
| 296 | 20230818 | 134200 | 14405487500 | 48050 | 48050 | 48100 | 48050 | 71 |
| 297 | 20230818 | 134100 | 14402075750 | 48050 | 48050 | 48100 | 48050 | 138 |
| 298 | 20230818 | 134000 | 14395441750 | 48100 | 48100 | 48100 | 48050 | 194 |
| 299 | 20230818 | 133900 | 14386115000 | 48050 | 48100 | 48150 | 48050 | 153 |
| 300 | 20230818 | 133800 | 14378753850 | 48050 | 48050 | 48100 | 48050 | 129 |
| 301 | 20230818 | 133700 | 14372551750 | 48100 | 48050 | 48100 | 48050 | 58 |
| 302 | 20230818 | 133600 | 14369763100 | 48100 | 48100 | 48100 | 48050 | 170 |
| 303 | 20230818 | 133500 | 14361586450 | 48100 | 48100 | 48150 | 48100 | 41 |
| 304 | 20230818 | 133400 | 14359613850 | 48150 | 48100 | 48150 | 48100 | 46 |
| 305 | 20230818 | 133300 | 14357400000 | 48100 | 48100 | 48150 | 48100 | 216 |
| 306 | 20230818 | 133200 | 14347009250 | 48100 | 48050 | 48150 | 48050 | 662 |
| 307 | 20230818 | 133100 | 14315188850 | 48000 | 48050 | 48050 | 48000 | 75 |
| 308 | 20230818 | 133000 | 14311588150 | 48000 | 48000 | 48050 | 48000 | 71 |
| 309 | 20230818 | 132900 | 14308179400 | 48000 | 48000 | 48050 | 48000 | 193 |
| 310 | 20230818 | 132800 | 14298911850 | 47950 | 47900 | 47950 | 47900 | 81 |
| 311 | 20230818 | 132700 | 14295029050 | 47900 | 47900 | 47900 | 47850 | 70 |
| 312 | 20230818 | 132600 | 14291676400 | 47850 | 47850 | 47900 | 47850 | 220 |
| 313 | 20230818 | 132500 | 14281145400 | 47850 | 47850 | 47900 | 47850 | 266 |
| 314 | 20230818 | 132400 | 14268414950 | 47900 | 47900 | 47900 | 47850 | 323 |
| 315 | 20230818 | 132300 | 14252943650 | 47900 | 47900 | 47950 | 47900 | 136 |
| 316 | 20230818 | 132200 | 14246428150 | 47900 | 48000 | 48000 | 47900 | 227 |
| 317 | 20230818 | 132100 | 14235548900 | 47950 | 47950 | 47950 | 47900 | 282 |
| 318 | 20230818 | 132000 | 14222027300 | 47950 | 48000 | 48000 | 47950 | 67 |
| 319 | 20230818 | 131900 | 14218814350 | 48000 | 48150 | 48200 | 48000 | 2328 |
| 320 | 20230818 | 131800 | 14106846150 | 48150 | 48150 | 48150 | 48100 | 626 |
| 321 | 20230818 | 131700 | 14076705550 | 48150 | 48150 | 48150 | 48100 | 26 |
| 322 | 20230818 | 131600 | 14075454400 | 48100 | 48150 | 48150 | 48100 | 110 |
| 323 | 20230818 | 131500 | 14070160850 | 48150 | 48150 | 48150 | 48100 | 179 |
| 324 | 20230818 | 131400 | 14061542800 | 48150 | 48100 | 48150 | 48050 | 400 |
| 325 | 20230818 | 131300 | 14042303150 | 48050 | 48000 | 48100 | 48000 | 256 |
| 326 | 20230818 | 131200 | 14030009850 | 48000 | 48000 | 48000 | 47950 | 317 |
| 327 | 20230818 | 131100 | 14014795050 | 48050 | 48000 | 48050 | 47950 | 318 |
| 328 | 20230818 | 131000 | 13999534400 | 47950 | 47950 | 48000 | 47950 | 134 |
| 329 | 20230818 | 130900 | 13993103450 | 47950 | 48000 | 48050 | 47950 | 361 |
| 330 | 20230818 | 130800 | 13975773600 | 48050 | 47900 | 48050 | 47900 | 320 |
| 331 | 20230818 | 130700 | 13960426800 | 47900 | 47900 | 47950 | 47900 | 169 |
| 332 | 20230818 | 130600 | 13952331150 | 47900 | 47900 | 47950 | 47900 | 80 |
| 333 | 20230818 | 130500 | 13948498850 | 47900 | 47900 | 47950 | 47900 | 13 |
| 334 | 20230818 | 130400 | 13947876050 | 47900 | 47950 | 47950 | 47900 | 94 |
| 335 | 20230818 | 130300 | 13943371400 | 47900 | 47900 | 47950 | 47900 | 136 |
| 336 | 20230818 | 130200 | 13936856750 | 47900 | 47900 | 47900 | 47850 | 152 |
| 337 | 20230818 | 130100 | 13929576600 | 47850 | 47800 | 47850 | 47800 | 277 |
| 338 | 20230818 | 130000 | 13916322400 | 47800 | 47850 | 47850 | 47800 | 54 |
| 339 | 20230818 | 125900 | 13913740650 | 47800 | 47800 | 47850 | 47750 | 366 |
| 340 | 20230818 | 125800 | 13896250200 | 47800 | 47800 | 47800 | 47750 | 218 |
| 341 | 20230818 | 125700 | 13885830500 | 47800 | 47900 | 47900 | 47800 | 238 |
| 342 | 20230818 | 125600 | 13874436250 | 47900 | 47950 | 47950 | 47900 | 32 |
| 343 | 20230818 | 125500 | 13872902150 | 47900 | 47950 | 47950 | 47900 | 33 |
| 344 | 20230818 | 125400 | 13871320800 | 47950 | 47700 | 47950 | 47700 | 3169 |
| 345 | 20230818 | 125300 | 13719981050 | 47700 | 47700 | 47750 | 47700 | 220 |
| 346 | 20230818 | 125200 | 13709486700 | 47700 | 47700 | 47700 | 47700 | 139 |
| 347 | 20230818 | 125100 | 13702856400 | 47750 | 47700 | 47750 | 47700 | 627 |
| 348 | 20230818 | 125000 | 13672947250 | 47700 | 47700 | 47750 | 47700 | 133 |
| 349 | 20230818 | 124900 | 13666603100 | 47750 | 47700 | 47750 | 47700 | 22 |
| 350 | 20230818 | 124800 | 13665553400 | 47700 | 47700 | 47750 | 47700 | 145 |
| 351 | 20230818 | 124700 | 13658636600 | 47700 | 47700 | 47750 | 47700 | 523 |
| 352 | 20230818 | 124600 | 13633689000 | 47700 | 47700 | 47700 | 47700 | 170 |
| 353 | 20230818 | 124500 | 13625580000 | 47700 | 47700 | 47750 | 47700 | 655 |
| 354 | 20230818 | 124400 | 13594336450 | 47700 | 47700 | 47750 | 47700 | 456 |
| 355 | 20230818 | 124300 | 13572584500 | 47700 | 47700 | 47750 | 47650 | 215 |
| 356 | 20230818 | 124200 | 13562326900 | 47650 | 47700 | 47700 | 47650 | 157 |
| 357 | 20230818 | 124100 | 13554841850 | 47650 | 47700 | 47700 | 47650 | 44 |
| 358 | 20230818 | 124000 | 13552743700 | 47650 | 47700 | 47700 | 47650 | 80 |
| 359 | 20230818 | 123900 | 13548929600 | 47700 | 47650 | 47700 | 47650 | 351 |
| 360 | 20230818 | 123800 | 13532194000 | 47650 | 47700 | 47700 | 47650 | 40 |
| 361 | 20230818 | 123700 | 13530286750 | 47650 | 47700 | 47750 | 47650 | 992 |
| 362 | 20230818 | 123600 | 13482968650 | 47700 | 47750 | 47750 | 47700 | 176 |
| 363 | 20230818 | 123500 | 13474568550 | 47750 | 47750 | 47750 | 47700 | 83 |
| 364 | 20230818 | 123400 | 13470606550 | 47700 | 47700 | 47700 | 47700 | 74 |
| 365 | 20230818 | 123300 | 13467076750 | 47700 | 47750 | 47750 | 47700 | 502 |
| 366 | 20230818 | 123200 | 13443129550 | 47750 | 47700 | 47750 | 47700 | 246 |
| 367 | 20230818 | 123100 | 13431384100 | 47750 | 47750 | 47750 | 47700 | 69 |
| 368 | 20230818 | 123000 | 13428090100 | 47700 | 47750 | 47750 | 47700 | 75 |
| 369 | 20230818 | 122900 | 13424512000 | 47750 | 47750 | 47750 | 47700 | 876 |
| 370 | 20230818 | 122800 | 13382721250 | 47700 | 47700 | 47750 | 47700 | 298 |
| 371 | 20230818 | 122700 | 13368505050 | 47700 | 47700 | 47750 | 47700 | 107 |
| 372 | 20230818 | 122600 | 13363399400 | 47700 | 47700 | 47750 | 47700 | 178 |
| 373 | 20230818 | 122500 | 13354904900 | 47700 | 47750 | 47750 | 47650 | 84 |
| 374 | 20230818 | 122400 | 13350899600 | 47750 | 47750 | 47800 | 47650 | 589 |
| 375 | 20230818 | 122300 | 13322787150 | 47750 | 47800 | 47800 | 47700 | 277 |
| 376 | 20230818 | 122200 | 13309561650 | 47800 | 47750 | 47900 | 47750 | 48 |
| 377 | 20230818 | 122100 | 13307266800 | 47750 | 47700 | 47750 | 47700 | 217 |
| 378 | 20230818 | 122000 | 13296914800 | 47700 | 47700 | 47700 | 47650 | 197 |
| 379 | 20230818 | 121900 | 13287519500 | 47650 | 47700 | 47700 | 47650 | 94 |
| 380 | 20230818 | 121800 | 13283037500 | 47700 | 47600 | 47700 | 47550 | 76 |
| 381 | 20230818 | 121700 | 13279419950 | 47600 | 47700 | 47700 | 47550 | 446 |
| 382 | 20230818 | 121600 | 13258197250 | 47700 | 47650 | 47700 | 47650 | 91 |
| 383 | 20230818 | 121500 | 13253860950 | 47650 | 47550 | 47700 | 47550 | 1830 |
| 384 | 20230818 | 121400 | 13166748050 | 47550 | 47650 | 47650 | 47550 | 2050 |
| 385 | 20230818 | 121300 | 13069187850 | 47650 | 47700 | 47700 | 47650 | 376 |
| 386 | 20230818 | 121200 | 13051269700 | 47650 | 47700 | 47700 | 47650 | 605 |
| 387 | 20230818 | 121100 | 13022437000 | 47700 | 47700 | 47700 | 47650 | 529 |
| 388 | 20230818 | 121000 | 12997218250 | 47700 | 47750 | 47750 | 47700 | 339 |
| 389 | 20230818 | 120900 | 12981046450 | 47750 | 47750 | 47750 | 47700 | 486 |
| 390 | 20230818 | 120800 | 12957861750 | 47750 | 47800 | 47850 | 47750 | 3102 |
| 391 | 20230818 | 120700 | 12809595050 | 47800 | 47950 | 47950 | 47800 | 2059 |
| 392 | 20230818 | 120600 | 12711025800 | 47900 | 47950 | 47950 | 47900 | 125 |
| 393 | 20230818 | 120500 | 12705034700 | 48000 | 47900 | 48000 | 47900 | 39 |
| 394 | 20230818 | 120400 | 12703166150 | 47900 | 47950 | 47950 | 47900 | 164 |
| 395 | 20230818 | 120300 | 12695308400 | 47950 | 47900 | 47950 | 47900 | 332 |
| 396 | 20230818 | 120200 | 12679405050 | 47900 | 47850 | 47950 | 47850 | 163 |
| 397 | 20230818 | 120100 | 12671600200 | 47850 | 48000 | 48050 | 47850 | 1323 |
| 398 | 20230818 | 120000 | 12608203000 | 48050 | 47950 | 48050 | 47950 | 59 |
| 399 | 20230818 | 115900 | 12605370900 | 47950 | 47950 | 48000 | 47950 | 153 |
| 400 | 20230818 | 115800 | 12598028950 | 48000 | 47950 | 48000 | 47950 | 185 |
| 401 | 20230818 | 115700 | 12589156950 | 47950 | 48050 | 48050 | 47950 | 283 |
| 402 | 20230818 | 115600 | 12575571950 | 48000 | 47900 | 48000 | 47900 | 183 |
| 403 | 20230818 | 115500 | 12566794250 | 47900 | 47900 | 47950 | 47850 | 263 |
| 404 | 20230818 | 115400 | 12554197250 | 47900 | 47900 | 47900 | 47900 | 180 |
| 405 | 20230818 | 115300 | 12545575250 | 47900 | 47950 | 47950 | 47900 | 167 |
| 406 | 20230818 | 115200 | 12537574100 | 47950 | 47950 | 48000 | 47900 | 227 |
| 407 | 20230818 | 115100 | 12526689700 | 47900 | 47900 | 47900 | 47850 | 484 |
| 408 | 20230818 | 115000 | 12503509500 | 47850 | 47850 | 47900 | 47850 | 147 |
| 409 | 20230818 | 114900 | 12496473300 | 47900 | 47900 | 47950 | 47850 | 637 |
| 410 | 20230818 | 114800 | 12465961200 | 47850 | 47900 | 47900 | 47850 | 584 |
| 411 | 20230818 | 114700 | 12438016050 | 47900 | 48100 | 48100 | 47900 | 2840 |
| 412 | 20230818 | 114600 | 12301822600 | 48050 | 48050 | 48050 | 48000 | 247 |
| 413 | 20230818 | 114500 | 12289962650 | 48050 | 48050 | 48100 | 48050 | 243 |
| 414 | 20230818 | 114400 | 12278286250 | 48000 | 48000 | 48050 | 48000 | 74 |
| 415 | 20230818 | 114300 | 12274733300 | 48000 | 48050 | 48100 | 48000 | 800 |
| 416 | 20230818 | 114200 | 12236295400 | 48100 | 48100 | 48100 | 48050 | 303 |
| 417 | 20230818 | 114100 | 12221721700 | 48100 | 48150 | 48150 | 48100 | 29 |
| 418 | 20230818 | 114000 | 12220326300 | 48100 | 48150 | 48150 | 48100 | 146 |
| 419 | 20230818 | 113900 | 12213303100 | 48100 | 48150 | 48150 | 48100 | 18 |
| 420 | 20230818 | 113800 | 12212437050 | 48150 | 48100 | 48150 | 48100 | 107 |
| 421 | 20230818 | 113700 | 12207290000 | 48150 | 48100 | 48150 | 48100 | 61 |
| 422 | 20230818 | 113600 | 12204354400 | 48050 | 48150 | 48150 | 48000 | 3023 |
| 423 | 20230818 | 113500 | 12059097850 | 48150 | 48200 | 48250 | 48150 | 262 |
| 424 | 20230818 | 113400 | 12046470850 | 48200 | 48200 | 48200 | 48200 | 30 |
| 425 | 20230818 | 113300 | 12045024850 | 48200 | 48250 | 48250 | 48200 | 273 |
| 426 | 20230818 | 113200 | 12031862250 | 48200 | 48250 | 48250 | 48200 | 89 |
| 427 | 20230818 | 113100 | 12027569250 | 48250 | 48200 | 48250 | 48200 | 103 |
| 428 | 20230818 | 113000 | 12022600550 | 48200 | 48300 | 48350 | 48200 | 300 |
| 429 | 20230818 | 112900 | 12008114150 | 48350 | 48550 | 48550 | 48350 | 670 |
| 430 | 20230818 | 112800 | 11975679750 | 48550 | 48500 | 48600 | 48500 | 63 |
| 431 | 20230818 | 112700 | 11972623250 | 48500 | 48450 | 48600 | 48400 | 95 |
| 432 | 20230818 | 112600 | 11968019900 | 48450 | 48500 | 48500 | 48400 | 270 |
| 433 | 20230818 | 112500 | 11954946300 | 48500 | 48450 | 48550 | 48400 | 1110 |
| 434 | 20230818 | 112400 | 11901178600 | 48550 | 48600 | 48600 | 48500 | 547 |
| 435 | 20230818 | 112300 | 11874646800 | 48550 | 48700 | 48700 | 48550 | 689 |
| 436 | 20230818 | 112200 | 11841152000 | 48700 | 48700 | 48700 | 48600 | 53 |
| 437 | 20230818 | 112100 | 11838572100 | 48700 | 48600 | 48700 | 48600 | 516 |
| 438 | 20230818 | 112000 | 11813465950 | 48600 | 48750 | 48750 | 48600 | 341 |
| 439 | 20230818 | 111900 | 11796861950 | 48800 | 48700 | 48800 | 48700 | 792 |
| 440 | 20230818 | 111800 | 11758231650 | 48700 | 48600 | 48700 | 48600 | 347 |
| 441 | 20230818 | 111700 | 11741333950 | 48600 | 48600 | 48700 | 48550 | 568 |
| 442 | 20230818 | 111600 | 11713713200 | 48600 | 48550 | 48650 | 48500 | 356 |
| 443 | 20230818 | 111500 | 11696421600 | 48600 | 48550 | 48600 | 48500 | 113 |
| 444 | 20230818 | 111400 | 11690935750 | 48500 | 48550 | 48600 | 48500 | 324 |
| 445 | 20230818 | 111300 | 11675195050 | 48500 | 48500 | 48500 | 48450 | 266 |
| 446 | 20230818 | 111200 | 11662294800 | 48500 | 48450 | 48500 | 48450 | 293 |
| 447 | 20230818 | 111100 | 11648084700 | 48450 | 48500 | 48500 | 48450 | 99 |
| 448 | 20230818 | 111000 | 11643286600 | 48500 | 48550 | 48600 | 48450 | 2008 |
| 449 | 20230818 | 110900 | 11545835750 | 48550 | 48500 | 48600 | 48500 | 471 |
| 450 | 20230818 | 110800 | 11522970000 | 48550 | 48500 | 48550 | 48400 | 268 |
| 451 | 20230818 | 110700 | 11509969000 | 48450 | 48400 | 48500 | 48400 | 712 |
| 452 | 20230818 | 110600 | 11475490150 | 48400 | 48400 | 48450 | 48300 | 104 |
| 453 | 20230818 | 110500 | 11470454900 | 48450 | 48350 | 48450 | 48050 | 319 |
| 454 | 20230818 | 110400 | 11455071900 | 48350 | 48100 | 48350 | 48100 | 247 |
| 455 | 20230818 | 110300 | 11443161150 | 48250 | 48300 | 48300 | 48050 | 728 |
| 456 | 20230818 | 110200 | 11408106750 | 48300 | 48450 | 48450 | 48300 | 321 |
| 457 | 20230818 | 110100 | 11392582200 | 48450 | 48300 | 48450 | 48300 | 304 |
| 458 | 20230818 | 110000 | 11377882000 | 48300 | 48250 | 48300 | 48200 | 732 |
| 459 | 20230818 | 105900 | 11342558100 | 48150 | 48200 | 48200 | 48150 | 382 |
| 460 | 20230818 | 105800 | 11324155700 | 48200 | 48050 | 48200 | 48050 | 1021 |
| 461 | 20230818 | 105700 | 11275017650 | 48100 | 48200 | 48200 | 48050 | 1089 |
| 462 | 20230818 | 105600 | 11222639400 | 48150 | 48150 | 48150 | 48100 | 366 |
| 463 | 20230818 | 105500 | 11205019800 | 48150 | 48200 | 48200 | 48150 | 67 |
| 464 | 20230818 | 105400 | 11201791850 | 48200 | 48150 | 48200 | 48150 | 55 |
| 465 | 20230818 | 105300 | 11199142100 | 48150 | 48100 | 48150 | 48100 | 1289 |
| 466 | 20230818 | 105200 | 11137091500 | 48150 | 48100 | 48200 | 48100 | 542 |
| 467 | 20230818 | 105100 | 11110992800 | 48150 | 48100 | 48150 | 48100 | 216 |
| 468 | 20230818 | 105000 | 11100595450 | 48100 | 48100 | 48150 | 48000 | 563 |
| 469 | 20230818 | 104900 | 11073528700 | 48100 | 48000 | 48100 | 48000 | 105 |
| 470 | 20230818 | 104800 | 11068484750 | 48000 | 48150 | 48200 | 48000 | 335 |
| 471 | 20230818 | 104700 | 11052380400 | 48100 | 48000 | 48100 | 48000 | 254 |
| 472 | 20230818 | 104600 | 11040169100 | 48000 | 47950 | 48100 | 47950 | 802 |
| 473 | 20230818 | 104500 | 11001678450 | 47900 | 47850 | 47900 | 47850 | 236 |
| 474 | 20230818 | 104400 | 10990385500 | 47850 | 47800 | 47850 | 47800 | 431 |
| 475 | 20230818 | 104300 | 10969773550 | 47800 | 47850 | 47850 | 47800 | 711 |
| 476 | 20230818 | 104200 | 10935768800 | 47850 | 47850 | 47850 | 47800 | 1329 |
| 477 | 20230818 | 104100 | 10872192200 | 47850 | 48000 | 48050 | 47800 | 8357 |
| 478 | 20230818 | 104000 | 10471303650 | 48000 | 48100 | 48100 | 48000 | 2001 |
| 479 | 20230818 | 103900 | 10375192600 | 48100 | 48050 | 48100 | 48050 | 1013 |
| 480 | 20230818 | 103800 | 10326508050 | 48100 | 48050 | 48100 | 48050 | 109 |
| 481 | 20230818 | 103700 | 10321269650 | 48100 | 48150 | 48250 | 48100 | 1827 |
| 482 | 20230818 | 103600 | 10233337000 | 48150 | 48200 | 48250 | 48150 | 661 |
| 483 | 20230818 | 103500 | 10201502200 | 48200 | 48200 | 48250 | 48150 | 682 |
| 484 | 20230818 | 103400 | 10168627000 | 48250 | 48250 | 48250 | 48200 | 103 |
| 485 | 20230818 | 103300 | 10163659000 | 48250 | 48200 | 48250 | 48200 | 20 |
| 486 | 20230818 | 103200 | 10162694900 | 48200 | 48150 | 48450 | 48150 | 76 |
| 487 | 20230818 | 103100 | 10159034000 | 48300 | 48100 | 48300 | 48100 | 739 |
| 488 | 20230818 | 103000 | 10123462000 | 48100 | 48100 | 48150 | 48050 | 2476 |
| 489 | 20230818 | 102900 | 10004466150 | 48100 | 48100 | 48150 | 48050 | 933 |
| 490 | 20230818 | 102800 | 9959600150 | 48150 | 48300 | 48300 | 48100 | 2415 |
| 491 | 20230818 | 102700 | 9843218000 | 48300 | 48700 | 48700 | 48300 | 256 |
| 492 | 20230818 | 102600 | 9830835350 | 48650 | 48800 | 48850 | 48250 | 2496 |
| 493 | 20230818 | 102500 | 9709504750 | 48800 | 48700 | 48800 | 48700 | 225 |
| 494 | 20230818 | 102400 | 9698541100 | 48700 | 48750 | 48750 | 48700 | 175 |
| 495 | 20230818 | 102300 | 9690013800 | 48750 | 48600 | 48800 | 48600 | 384 |
| 496 | 20230818 | 102200 | 9671300850 | 48600 | 48850 | 48850 | 48600 | 747 |
| 497 | 20230818 | 102100 | 9634897950 | 48800 | 48700 | 48850 | 48700 | 248 |
| 498 | 20230818 | 102000 | 9622806150 | 48700 | 48400 | 48750 | 48300 | 1134 |
| 499 | 20230818 | 101900 | 9567812600 | 48450 | 48350 | 48450 | 48350 | 551 |
| 500 | 20230818 | 101800 | 9541163850 | 48350 | 48350 | 48450 | 48250 | 802 |
| 501 | 20230818 | 101700 | 9502436100 | 48300 | 48200 | 48500 | 48200 | 1369 |
| 502 | 20230818 | 101600 | 9436237700 | 48200 | 48250 | 48250 | 48200 | 689 |
| 503 | 20230818 | 101500 | 9403011800 | 48250 | 48250 | 48250 | 48200 | 838 |
| 504 | 20230818 | 101400 | 9362617850 | 48250 | 48250 | 48300 | 48200 | 733 |
| 505 | 20230818 | 101300 | 9327263250 | 48300 | 48250 | 48300 | 48250 | 1023 |
| 506 | 20230818 | 101200 | 9277897900 | 48250 | 48300 | 48300 | 48250 | 1148 |
| 507 | 20230818 | 101100 | 9222460650 | 48300 | 48350 | 48350 | 48300 | 690 |
| 508 | 20230818 | 101000 | 9189129100 | 48350 | 48350 | 48350 | 48300 | 851 |
| 509 | 20230818 | 100900 | 9148024050 | 48300 | 48400 | 48400 | 48300 | 415 |
| 510 | 20230818 | 100800 | 9127959150 | 48350 | 48450 | 48450 | 48350 | 188 |
| 511 | 20230818 | 100700 | 9118858500 | 48500 | 48500 | 48500 | 48350 | 215 |
| 512 | 20230818 | 100600 | 9108447950 | 48350 | 48350 | 48400 | 48300 | 2125 |
| 513 | 20230818 | 100500 | 9005709650 | 48350 | 48500 | 48500 | 48350 | 962 |
| 514 | 20230818 | 100400 | 8959179750 | 48450 | 48550 | 48550 | 48450 | 595 |
| 515 | 20230818 | 100300 | 8930320700 | 48550 | 48500 | 48600 | 48500 | 819 |
| 516 | 20230818 | 100200 | 8890553300 | 48550 | 48550 | 48550 | 48500 | 169 |
| 517 | 20230818 | 100100 | 8882348400 | 48500 | 48350 | 48600 | 48300 | 1520 |
| 518 | 20230818 | 100000 | 8808774400 | 48350 | 48400 | 48500 | 48350 | 68 |
| 519 | 20230818 | 095900 | 8805484400 | 48400 | 48350 | 48550 | 48300 | 765 |
| 520 | 20230818 | 095800 | 8768467550 | 48350 | 48350 | 48350 | 48300 | 205 |
| 521 | 20230818 | 095700 | 8758557300 | 48350 | 48450 | 48450 | 48300 | 787 |
| 522 | 20230818 | 095600 | 8720512300 | 48350 | 48450 | 48450 | 48300 | 873 |
| 523 | 20230818 | 095500 | 8678295900 | 48400 | 48400 | 48400 | 48250 | 2679 |
| 524 | 20230818 | 095400 | 8548860200 | 48400 | 48700 | 48700 | 48400 | 5449 |
| 525 | 20230818 | 095300 | 8284449900 | 48700 | 48700 | 48750 | 48650 | 1099 |
| 526 | 20230818 | 095200 | 8230929450 | 48700 | 48800 | 48800 | 48600 | 3524 |
| 527 | 20230818 | 095100 | 8059329800 | 48800 | 48900 | 48900 | 48750 | 801 |
| 528 | 20230818 | 095000 | 8020278500 | 48900 | 48950 | 48950 | 48750 | 237 |
| 529 | 20230818 | 094900 | 8008697450 | 49000 | 49000 | 49050 | 48800 | 1510 |
| 530 | 20230818 | 094800 | 7934847600 | 48950 | 49000 | 49000 | 48950 | 274 |
| 531 | 20230818 | 094700 | 7921424650 | 49000 | 48850 | 49000 | 48800 | 1808 |
| 532 | 20230818 | 094600 | 7833083250 | 48850 | 48850 | 48850 | 48800 | 1106 |
| 533 | 20230818 | 094500 | 7779074450 | 48850 | 48900 | 48900 | 48850 | 270 |
| 534 | 20230818 | 094400 | 7765878350 | 48900 | 48800 | 48900 | 48800 | 548 |
| 535 | 20230818 | 094300 | 7739107800 | 48800 | 48850 | 48900 | 48800 | 1041 |
| 536 | 20230818 | 094200 | 7688292950 | 48850 | 48950 | 48950 | 48800 | 200 |
| 537 | 20230818 | 094100 | 7678526650 | 49000 | 48700 | 49050 | 48700 | 370 |
| 538 | 20230818 | 094000 | 7660496350 | 48700 | 48750 | 48750 | 48650 | 2787 |
| 539 | 20230818 | 093900 | 7524782700 | 48750 | 49050 | 49050 | 48750 | 4601 |
| 540 | 20230818 | 093800 | 7299679850 | 49000 | 49200 | 49200 | 49000 | 5007 |
| 541 | 20230818 | 093700 | 7053894800 | 49200 | 49250 | 49300 | 49200 | 132 |
| 542 | 20230818 | 093600 | 7047398200 | 49250 | 49300 | 49350 | 49200 | 659 |
| 543 | 20230818 | 093500 | 7014927100 | 49300 | 49050 | 49300 | 49050 | 1307 |
| 544 | 20230818 | 093400 | 6950677800 | 49100 | 49150 | 49150 | 49050 | 2743 |
| 545 | 20230818 | 093300 | 6816014200 | 49150 | 49150 | 49200 | 49100 | 1030 |
| 546 | 20230818 | 093200 | 6765411750 | 49150 | 49300 | 49300 | 49100 | 1654 |
| 547 | 20230818 | 093100 | 6684084150 | 49200 | 49350 | 49400 | 49200 | 402 |
| 548 | 20230818 | 093000 | 6664283200 | 49200 | 49100 | 49300 | 49050 | 1079 |
| 549 | 20230818 | 092900 | 6611230850 | 49100 | 49150 | 49200 | 49050 | 2290 |
| 550 | 20230818 | 092800 | 6498772650 | 49150 | 49450 | 49450 | 49150 | 4875 |
| 551 | 20230818 | 092700 | 6258474000 | 49500 | 49400 | 49500 | 49350 | 551 |
| 552 | 20230818 | 092600 | 6231247650 | 49350 | 49400 | 49500 | 49350 | 693 |
| 553 | 20230818 | 092500 | 6197028950 | 49400 | 49600 | 49700 | 49350 | 3191 |
| 554 | 20230818 | 092400 | 6038995050 | 49650 | 49650 | 49750 | 49350 | 1508 |
| 555 | 20230818 | 092300 | 5964170200 | 49700 | 49650 | 49700 | 49300 | 4995 |
| 556 | 20230818 | 092200 | 5717232900 | 49650 | 49500 | 49650 | 49500 | 936 |
| 557 | 20230818 | 092100 | 5670809550 | 49500 | 49850 | 49850 | 49400 | 3949 |
| 558 | 20230818 | 092000 | 5474930000 | 49900 | 50000 | 50000 | 49800 | 468 |
| 559 | 20230818 | 091900 | 5451590300 | 49900 | 50100 | 50300 | 49900 | 3390 |
| 560 | 20230818 | 091800 | 5281686650 | 50100 | 49500 | 50100 | 49500 | 1972 |
| 561 | 20230818 | 091700 | 5183534850 | 49450 | 49450 | 49600 | 49300 | 4043 |
| 562 | 20230818 | 091600 | 4983752150 | 49450 | 49600 | 49600 | 49400 | 1795 |
| 563 | 20230818 | 091500 | 4894949650 | 49550 | 49750 | 49800 | 49550 | 2808 |
| 564 | 20230818 | 091400 | 4755536850 | 49750 | 50300 | 50300 | 49750 | 7443 |
| 565 | 20230818 | 091300 | 4383341100 | 50200 | 50200 | 50300 | 50100 | 2085 |
| 566 | 20230818 | 091200 | 4278585200 | 50200 | 50300 | 50300 | 50100 | 2976 |
| 567 | 20230818 | 091100 | 4129139000 | 50300 | 50300 | 50500 | 50100 | 5583 |
| 568 | 20230818 | 091000 | 3848413400 | 50400 | 50400 | 50700 | 50300 | 6252 |
| 569 | 20230818 | 090900 | 3532687500 | 50500 | 50400 | 50600 | 50300 | 5757 |
| 570 | 20230818 | 090800 | 3242211300 | 50400 | 50400 | 50500 | 50200 | 9293 |
| 571 | 20230818 | 090700 | 2773844100 | 50400 | 49850 | 50700 | 49850 | 13953 |
| 572 | 20230818 | 090600 | 2070990750 | 49900 | 49750 | 49900 | 49700 | 4345 |
| 573 | 20230818 | 090500 | 1854341300 | 49700 | 49400 | 49750 | 49350 | 4215 |
| 574 | 20230818 | 090400 | 1645728200 | 49400 | 49400 | 49400 | 49300 | 1950 |
| 575 | 20230818 | 090300 | 1549464050 | 49400 | 49100 | 49400 | 49000 | 2884 |
| 576 | 20230818 | 090200 | 1407300300 | 48950 | 48750 | 49100 | 48650 | 3570 |
| 577 | 20230818 | 090100 | 1233226800 | 48800 | 49000 | 49100 | 48700 | 3090 |
| 578 | 20230818 | 090000 | 1082344300 | 49000 | 49300 | 49500 | 48950 | 19523 |