32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230818 | 184200 | 16899816850 | 43850 | 43850 | 43850 | 43850 | 9302 |
| 3 | 20230818 | 184100 | 16899816850 | 43850 | 43850 | 43850 | 43850 | 0 |
| 4 | 20230818 | 184000 | 16899816850 | 43850 | 43850 | 43850 | 43850 | 0 |
| 5 | 20230818 | 183900 | 16899816850 | 43850 | 43850 | 43850 | 43850 | 0 |
| 6 | 20230818 | 183800 | 16899816850 | 43850 | 43850 | 43850 | 43850 | 0 |
| 7 | 20230818 | 183700 | 16899816850 | 43850 | 43850 | 43850 | 43850 | 0 |
| 8 | 20230818 | 183600 | 16899816850 | 43850 | 43850 | 43850 | 43850 | 0 |
| 9 | 20230818 | 183500 | 16899816850 | 43850 | 43850 | 43850 | 43850 | 0 |
| 10 | 20230818 | 183400 | 16899816850 | 43850 | 43850 | 43850 | 43850 | 0 |
| 11 | 20230818 | 183300 | 16899816850 | 43850 | 43850 | 43850 | 43850 | 0 |
| 12 | 20230818 | 183200 | 16899816850 | 43850 | 43850 | 43850 | 43850 | 0 |
| 13 | 20230818 | 183100 | 16899816850 | 43850 | 43850 | 43850 | 43850 | 0 |
| 14 | 20230818 | 183000 | 16899816850 | 43850 | 43850 | 43850 | 43850 | 0 |
| 15 | 20230818 | 182900 | 16899816850 | 43850 | 43850 | 43850 | 43850 | 0 |
| 16 | 20230818 | 182800 | 16899816850 | 43850 | 43850 | 43850 | 43850 | 0 |
| 17 | 20230818 | 182700 | 16899816850 | 43850 | 43850 | 43850 | 43850 | 0 |
| 18 | 20230818 | 182600 | 16899816850 | 43850 | 43850 | 43850 | 43850 | 0 |
| 19 | 20230818 | 182500 | 16899816850 | 43850 | 43850 | 43850 | 43850 | 0 |
| 20 | 20230818 | 182400 | 16899816850 | 43850 | 43850 | 43850 | 43850 | 0 |
| 21 | 20230818 | 182300 | 16899816850 | 43850 | 43850 | 43850 | 43850 | 0 |
| 22 | 20230818 | 182200 | 16899816850 | 43850 | 43850 | 43850 | 43850 | 0 |
| 23 | 20230818 | 182100 | 16899816850 | 43850 | 43850 | 43850 | 43850 | 0 |
| 24 | 20230818 | 182000 | 16899816850 | 43850 | 43850 | 43850 | 43850 | 0 |
| 25 | 20230818 | 181900 | 16899816850 | 43850 | 43850 | 43850 | 43850 | 0 |
| 26 | 20230818 | 181800 | 16899816850 | 43850 | 43850 | 43850 | 43850 | 0 |
| 27 | 20230818 | 181700 | 16899816850 | 43850 | 43850 | 43850 | 43850 | 0 |
| 28 | 20230818 | 181600 | 16899816850 | 43850 | 43850 | 43850 | 43850 | 0 |
| 29 | 20230818 | 181500 | 16899816850 | 43850 | 43850 | 43850 | 43850 | 0 |
| 30 | 20230818 | 181400 | 16899816850 | 43850 | 43850 | 43850 | 43850 | 0 |
| 31 | 20230818 | 181300 | 16899816850 | 43850 | 43850 | 43850 | 43850 | 0 |
| 32 | 20230818 | 181200 | 16899816850 | 43850 | 43850 | 43850 | 43850 | 9302 |
| 33 | 20230818 | 181100 | 16899816850 | 43850 | 43850 | 43850 | 43850 | 0 |
| 34 | 20230818 | 181000 | 16899816850 | 43850 | 43850 | 43850 | 43850 | 0 |
| 35 | 20230818 | 180900 | 16899816850 | 43850 | 43850 | 43850 | 43850 | 0 |
| 36 | 20230818 | 180800 | 16899816850 | 43850 | 43850 | 43850 | 43850 | 0 |
| 37 | 20230818 | 180700 | 16899816850 | 43850 | 43850 | 43850 | 43850 | 0 |
| 38 | 20230818 | 180600 | 16899816850 | 43850 | 43850 | 43850 | 43850 | 0 |
| 39 | 20230818 | 180500 | 16899816850 | 43850 | 43850 | 43850 | 43850 | 0 |
| 40 | 20230818 | 180400 | 16899816850 | 43850 | 43850 | 43850 | 43850 | 0 |
| 41 | 20230818 | 180300 | 16899816850 | 43850 | 43850 | 43850 | 43850 | 0 |
| 42 | 20230818 | 180200 | 16899816850 | 43850 | 43850 | 43850 | 43850 | 0 |
| 43 | 20230818 | 180100 | 16899816850 | 43850 | 43850 | 43850 | 43850 | 0 |
| 44 | 20230818 | 180000 | 16899816850 | 43850 | 43850 | 43850 | 43850 | 0 |
| 45 | 20230818 | 175900 | 16899816850 | 43850 | 43850 | 43850 | 43850 | 0 |
| 46 | 20230818 | 175800 | 16899816850 | 43850 | 43850 | 43850 | 43850 | 0 |
| 47 | 20230818 | 175700 | 16899816850 | 43850 | 43850 | 43850 | 43850 | 0 |
| 48 | 20230818 | 175600 | 16899816850 | 43850 | 43850 | 43850 | 43850 | 0 |
| 49 | 20230818 | 175500 | 16899816850 | 43850 | 43850 | 43850 | 43850 | 0 |
| 50 | 20230818 | 175400 | 16899816850 | 43850 | 43850 | 43850 | 43850 | 0 |
| 51 | 20230818 | 175300 | 16899816850 | 43850 | 43850 | 43850 | 43850 | 0 |
| 52 | 20230818 | 175200 | 16899816850 | 43850 | 43850 | 43850 | 43850 | 0 |
| 53 | 20230818 | 175100 | 16899816850 | 43850 | 43850 | 43850 | 43850 | 0 |
| 54 | 20230818 | 175000 | 16899816850 | 43850 | 43850 | 43850 | 43850 | 0 |
| 55 | 20230818 | 174900 | 16899816850 | 43850 | 43850 | 43850 | 43850 | 0 |
| 56 | 20230818 | 174800 | 16899816850 | 43850 | 43850 | 43850 | 43850 | 0 |
| 57 | 20230818 | 174700 | 16899816850 | 43850 | 43850 | 43850 | 43850 | 0 |
| 58 | 20230818 | 174600 | 16899816850 | 43850 | 43850 | 43850 | 43850 | 0 |
| 59 | 20230818 | 174500 | 16899816850 | 43850 | 43850 | 43850 | 43850 | 0 |
| 60 | 20230818 | 174400 | 16899816850 | 43850 | 43850 | 43850 | 43850 | 0 |
| 61 | 20230818 | 174300 | 16899816850 | 43850 | 43850 | 43850 | 43850 | 0 |
| 62 | 20230818 | 174200 | 16899816850 | 43850 | 43850 | 43850 | 43850 | 9302 |
| 63 | 20230818 | 174100 | 16899816850 | 43850 | 43850 | 43850 | 43850 | 0 |
| 64 | 20230818 | 174000 | 16899816850 | 43850 | 43850 | 43850 | 43850 | 0 |
| 65 | 20230818 | 173900 | 16899816850 | 43850 | 43850 | 43850 | 43850 | 0 |
| 66 | 20230818 | 173800 | 16899816850 | 43850 | 43850 | 43850 | 43850 | 0 |
| 67 | 20230818 | 173700 | 16899816850 | 43850 | 43850 | 43850 | 43850 | 0 |
| 68 | 20230818 | 173600 | 16899816850 | 43850 | 43850 | 43850 | 43850 | 0 |
| 69 | 20230818 | 173500 | 16899816850 | 43850 | 43850 | 43850 | 43850 | 0 |
| 70 | 20230818 | 173400 | 16899816850 | 43850 | 43850 | 43850 | 43850 | 0 |
| 71 | 20230818 | 173300 | 16899816850 | 43850 | 43850 | 43850 | 43850 | 0 |
| 72 | 20230818 | 173200 | 16899816850 | 43850 | 43850 | 43850 | 43850 | 0 |
| 73 | 20230818 | 173100 | 16899816850 | 43850 | 43850 | 43850 | 43850 | 0 |
| 74 | 20230818 | 173000 | 16899816850 | 43850 | 43850 | 43850 | 43850 | 0 |
| 75 | 20230818 | 172900 | 16899816850 | 43850 | 43850 | 43850 | 43850 | 0 |
| 76 | 20230818 | 172800 | 16899816850 | 43850 | 43850 | 43850 | 43850 | 0 |
| 77 | 20230818 | 172700 | 16899816850 | 43850 | 43850 | 43850 | 43850 | 0 |
| 78 | 20230818 | 172600 | 16899816850 | 43850 | 43850 | 43850 | 43850 | 0 |
| 79 | 20230818 | 172500 | 16899816850 | 43850 | 43850 | 43850 | 43850 | 0 |
| 80 | 20230818 | 172400 | 16899816850 | 43850 | 43850 | 43850 | 43850 | 0 |
| 81 | 20230818 | 172300 | 16899816850 | 43850 | 43850 | 43850 | 43850 | 0 |
| 82 | 20230818 | 172200 | 16899816850 | 43850 | 43850 | 43850 | 43850 | 0 |
| 83 | 20230818 | 172100 | 16899816850 | 43850 | 43850 | 43850 | 43850 | 0 |
| 84 | 20230818 | 172000 | 16899816850 | 43850 | 43850 | 43850 | 43850 | 0 |
| 85 | 20230818 | 171900 | 16899816850 | 43850 | 43850 | 43850 | 43850 | 0 |
| 86 | 20230818 | 171800 | 16899816850 | 43850 | 43850 | 43850 | 43850 | 0 |
| 87 | 20230818 | 171700 | 16899816850 | 43850 | 43850 | 43850 | 43850 | 0 |
| 88 | 20230818 | 171600 | 16899816850 | 43850 | 43850 | 43850 | 43850 | 0 |
| 89 | 20230818 | 171500 | 16899816850 | 43850 | 43850 | 43850 | 43850 | 0 |
| 90 | 20230818 | 171400 | 16899816850 | 43850 | 43850 | 43850 | 43850 | 0 |
| 91 | 20230818 | 171300 | 16899816850 | 43850 | 43850 | 43850 | 43850 | 0 |
| 92 | 20230818 | 171200 | 16899816850 | 43850 | 43850 | 43850 | 43850 | 9302 |
| 93 | 20230818 | 171100 | 16899816850 | 43850 | 43850 | 43850 | 43850 | 0 |
| 94 | 20230818 | 171000 | 16899816850 | 43850 | 43850 | 43850 | 43850 | 0 |
| 95 | 20230818 | 170900 | 16899816850 | 43850 | 43850 | 43850 | 43850 | 0 |
| 96 | 20230818 | 170800 | 16899816850 | 43850 | 43850 | 43850 | 43850 | 0 |
| 97 | 20230818 | 170700 | 16899816850 | 43850 | 43850 | 43850 | 43850 | 0 |
| 98 | 20230818 | 170600 | 16899816850 | 43850 | 43850 | 43850 | 43850 | 0 |
| 99 | 20230818 | 170500 | 16899816850 | 43850 | 43850 | 43850 | 43850 | 0 |
| 100 | 20230818 | 170400 | 16899816850 | 43850 | 43850 | 43850 | 43850 | 0 |
| 101 | 20230818 | 170300 | 16899816850 | 43850 | 43850 | 43850 | 43850 | 0 |
| 102 | 20230818 | 170200 | 16899816850 | 43850 | 43850 | 43850 | 43850 | 0 |
| 103 | 20230818 | 170100 | 16899816850 | 43850 | 43850 | 43850 | 43850 | 0 |
| 104 | 20230818 | 170000 | 16899816850 | 43850 | 43850 | 43850 | 43850 | 0 |
| 105 | 20230818 | 165900 | 16899816850 | 43850 | 43850 | 43850 | 43850 | 0 |
| 106 | 20230818 | 165800 | 16899816850 | 43850 | 43850 | 43850 | 43850 | 0 |
| 107 | 20230818 | 165700 | 16899816850 | 43850 | 43850 | 43850 | 43850 | 0 |
| 108 | 20230818 | 165600 | 16899816850 | 43850 | 43850 | 43850 | 43850 | 0 |
| 109 | 20230818 | 165500 | 16899816850 | 43850 | 43850 | 43850 | 43850 | 0 |
| 110 | 20230818 | 165400 | 16899816850 | 43850 | 43850 | 43850 | 43850 | 0 |
| 111 | 20230818 | 165300 | 16899816850 | 43850 | 43850 | 43850 | 43850 | 0 |
| 112 | 20230818 | 165200 | 16899816850 | 43850 | 43850 | 43850 | 43850 | 0 |
| 113 | 20230818 | 165100 | 16899816850 | 43850 | 43850 | 43850 | 43850 | 0 |
| 114 | 20230818 | 165000 | 16899816850 | 43850 | 43850 | 43850 | 43850 | 0 |
| 115 | 20230818 | 164900 | 16899816850 | 43850 | 43850 | 43850 | 43850 | 0 |
| 116 | 20230818 | 164800 | 16899816850 | 43850 | 43850 | 43850 | 43850 | 0 |
| 117 | 20230818 | 164700 | 16899816850 | 43850 | 43850 | 43850 | 43850 | 0 |
| 118 | 20230818 | 164600 | 16899816850 | 43850 | 43850 | 43850 | 43850 | 0 |
| 119 | 20230818 | 164500 | 16899816850 | 43850 | 43850 | 43850 | 43850 | 0 |
| 120 | 20230818 | 164400 | 16899816850 | 43850 | 43850 | 43850 | 43850 | 0 |
| 121 | 20230818 | 164300 | 16899816850 | 43850 | 43850 | 43850 | 43850 | 0 |
| 122 | 20230818 | 164200 | 16899816850 | 43850 | 43850 | 43850 | 43850 | 9302 |
| 123 | 20230818 | 164100 | 16899816850 | 43850 | 43850 | 43850 | 43850 | 0 |
| 124 | 20230818 | 164000 | 16899816850 | 43850 | 43850 | 43850 | 43850 | 0 |
| 125 | 20230818 | 163900 | 16899816850 | 43850 | 43850 | 43850 | 43850 | 0 |
| 126 | 20230818 | 163800 | 16899816850 | 43850 | 43850 | 43850 | 43850 | 0 |
| 127 | 20230818 | 163700 | 16899816850 | 43850 | 43850 | 43850 | 43850 | 0 |
| 128 | 20230818 | 163600 | 16899816850 | 43850 | 43850 | 43850 | 43850 | 0 |
| 129 | 20230818 | 163500 | 16899816850 | 43850 | 43850 | 43850 | 43850 | 0 |
| 130 | 20230818 | 163400 | 16899816850 | 43850 | 43850 | 43850 | 43850 | 0 |
| 131 | 20230818 | 163300 | 16899816850 | 43850 | 43850 | 43850 | 43850 | 0 |
| 132 | 20230818 | 163200 | 16899816850 | 43850 | 43850 | 43850 | 43850 | 0 |
| 133 | 20230818 | 163100 | 16899816850 | 43850 | 43850 | 43850 | 43850 | 0 |
| 134 | 20230818 | 163000 | 16899816850 | 43850 | 43850 | 43850 | 43850 | 0 |
| 135 | 20230818 | 162900 | 16899816850 | 43850 | 43850 | 43850 | 43850 | 0 |
| 136 | 20230818 | 162800 | 16899816850 | 43850 | 43850 | 43850 | 43850 | 0 |
| 137 | 20230818 | 162700 | 16899816850 | 43850 | 43850 | 43850 | 43850 | 0 |
| 138 | 20230818 | 162600 | 16899816850 | 43850 | 43850 | 43850 | 43850 | 0 |
| 139 | 20230818 | 162500 | 16899816850 | 43850 | 43850 | 43850 | 43850 | 0 |
| 140 | 20230818 | 162400 | 16899816850 | 43850 | 43850 | 43850 | 43850 | 0 |
| 141 | 20230818 | 162300 | 16899816850 | 43850 | 43850 | 43850 | 43850 | 0 |
| 142 | 20230818 | 162200 | 16899816850 | 43850 | 43850 | 43850 | 43850 | 0 |
| 143 | 20230818 | 162100 | 16899816850 | 43850 | 43850 | 43850 | 43850 | 0 |
| 144 | 20230818 | 162000 | 16899816850 | 43850 | 43850 | 43850 | 43850 | 0 |
| 145 | 20230818 | 161900 | 16899816850 | 43850 | 43850 | 43850 | 43850 | 0 |
| 146 | 20230818 | 161800 | 16899816850 | 43850 | 43850 | 43850 | 43850 | 0 |
| 147 | 20230818 | 161700 | 16899816850 | 43850 | 43850 | 43850 | 43850 | 0 |
| 148 | 20230818 | 161600 | 16899816850 | 43850 | 43850 | 43850 | 43850 | 0 |
| 149 | 20230818 | 161500 | 16899816850 | 43850 | 43850 | 43850 | 43850 | 0 |
| 150 | 20230818 | 161400 | 16899816850 | 43850 | 43850 | 43850 | 43850 | 0 |
| 151 | 20230818 | 161300 | 16899816850 | 43850 | 43850 | 43850 | 43850 | 0 |
| 152 | 20230818 | 161200 | 16899816850 | 43850 | 43850 | 43850 | 43850 | 9302 |
| 153 | 20230818 | 161100 | 16899816850 | 43850 | 43850 | 43850 | 43850 | 0 |
| 154 | 20230818 | 161000 | 16899816850 | 43850 | 43850 | 43850 | 43850 | 0 |
| 155 | 20230818 | 160900 | 16899816850 | 43850 | 43850 | 43850 | 43850 | 0 |
| 156 | 20230818 | 160800 | 16899816850 | 43850 | 43850 | 43850 | 43850 | 0 |
| 157 | 20230818 | 160700 | 16899816850 | 43850 | 43850 | 43850 | 43850 | 0 |
| 158 | 20230818 | 160600 | 16899816850 | 43850 | 43850 | 43850 | 43850 | 0 |
| 159 | 20230818 | 160500 | 16899816850 | 43850 | 43850 | 43850 | 43850 | 0 |
| 160 | 20230818 | 160400 | 16899816850 | 43850 | 43850 | 43850 | 43850 | 0 |
| 161 | 20230818 | 160300 | 16899816850 | 43850 | 43850 | 43850 | 43850 | 0 |
| 162 | 20230818 | 160200 | 16899816850 | 43850 | 43850 | 43850 | 43850 | 0 |
| 163 | 20230818 | 160100 | 16899816850 | 43850 | 43850 | 43850 | 43850 | 0 |
| 164 | 20230818 | 160000 | 16899816850 | 43850 | 43850 | 43850 | 43850 | 0 |
| 165 | 20230818 | 155900 | 16899816850 | 43850 | 43850 | 43850 | 43850 | 0 |
| 166 | 20230818 | 155800 | 16899816850 | 43850 | 43850 | 43850 | 43850 | 0 |
| 167 | 20230818 | 155700 | 16899816850 | 43850 | 43850 | 43850 | 43850 | 0 |
| 168 | 20230818 | 155600 | 16899816850 | 43850 | 43850 | 43850 | 43850 | 0 |
| 169 | 20230818 | 155500 | 16899816850 | 43850 | 43850 | 43850 | 43850 | 0 |
| 170 | 20230818 | 155400 | 16899816850 | 43850 | 43850 | 43850 | 43850 | 0 |
| 171 | 20230818 | 155300 | 16899816850 | 43850 | 43850 | 43850 | 43850 | 0 |
| 172 | 20230818 | 155200 | 16899816850 | 43850 | 43850 | 43850 | 43850 | 0 |
| 173 | 20230818 | 155100 | 16899816850 | 43850 | 43850 | 43850 | 43850 | 0 |
| 174 | 20230818 | 155000 | 16899816850 | 43850 | 43850 | 43850 | 43850 | 0 |
| 175 | 20230818 | 154900 | 16899816850 | 43850 | 43850 | 43850 | 43850 | 0 |
| 176 | 20230818 | 154800 | 16899816850 | 43850 | 43850 | 43850 | 43850 | 0 |
| 177 | 20230818 | 154700 | 16899816850 | 43850 | 43850 | 43850 | 43850 | 0 |
| 178 | 20230818 | 154600 | 16899816850 | 43850 | 43850 | 43850 | 43850 | 0 |
| 179 | 20230818 | 154500 | 16899816850 | 43850 | 43850 | 43850 | 43850 | 0 |
| 180 | 20230818 | 154400 | 16899816850 | 43850 | 43850 | 43850 | 43850 | 0 |
| 181 | 20230818 | 154300 | 16899816850 | 43850 | 43850 | 43850 | 43850 | 0 |
| 182 | 20230818 | 154200 | 16899816850 | 43850 | 43850 | 43850 | 43850 | 9302 |
| 183 | 20230818 | 154100 | 16899816850 | 43850 | 43850 | 43850 | 43850 | 0 |
| 184 | 20230818 | 154000 | 16899816850 | 43850 | 43850 | 43850 | 43850 | 0 |
| 185 | 20230818 | 153900 | 16899816850 | 43850 | 43850 | 43850 | 43850 | 0 |
| 186 | 20230818 | 153800 | 16899816850 | 43850 | 43850 | 43850 | 43850 | 0 |
| 187 | 20230818 | 153700 | 16899816850 | 43850 | 43850 | 43850 | 43850 | 0 |
| 188 | 20230818 | 153600 | 16899816850 | 43850 | 43850 | 43850 | 43850 | 0 |
| 189 | 20230818 | 153500 | 16899816850 | 43850 | 43850 | 43850 | 43850 | 0 |
| 190 | 20230818 | 153400 | 16899816850 | 43850 | 43850 | 43850 | 43850 | 0 |
| 191 | 20230818 | 153300 | 16899816850 | 43850 | 43850 | 43850 | 43850 | 0 |
| 192 | 20230818 | 153200 | 16899816850 | 43850 | 43850 | 43850 | 43850 | 0 |
| 193 | 20230818 | 153100 | 16899816850 | 43850 | 43850 | 43850 | 43850 | 0 |
| 194 | 20230818 | 153000 | 16899816850 | 43850 | 43850 | 43850 | 43850 | 9302 |
| 195 | 20230818 | 152900 | 16491924150 | 43850 | 43850 | 43850 | 43850 | 0 |
| 196 | 20230818 | 152800 | 16491924150 | 43850 | 43850 | 43850 | 43850 | 0 |
| 197 | 20230818 | 152700 | 16491924150 | 43850 | 43850 | 43850 | 43850 | 0 |
| 198 | 20230818 | 152600 | 16491924150 | 43850 | 43850 | 43850 | 43850 | 0 |
| 199 | 20230818 | 152500 | 16491924150 | 43850 | 43850 | 43850 | 43850 | 0 |
| 200 | 20230818 | 152400 | 16491924150 | 43850 | 43850 | 43850 | 43850 | 0 |
| 201 | 20230818 | 152300 | 16491924150 | 43850 | 43850 | 43850 | 43850 | 0 |
| 202 | 20230818 | 152200 | 16491924150 | 43850 | 43850 | 43850 | 43850 | 0 |
| 203 | 20230818 | 152100 | 16491924150 | 43850 | 43850 | 43850 | 43850 | 0 |
| 204 | 20230818 | 152000 | 16491924150 | 43850 | 43850 | 43850 | 43850 | 0 |
| 205 | 20230818 | 151900 | 16491924150 | 43850 | 43850 | 43850 | 43800 | 3253 |
| 206 | 20230818 | 151800 | 16349354900 | 43850 | 43800 | 43850 | 43800 | 1710 |
| 207 | 20230818 | 151700 | 16274446200 | 43800 | 43800 | 43850 | 43800 | 1665 |
| 208 | 20230818 | 151600 | 16201501300 | 43850 | 43800 | 43850 | 43800 | 241 |
| 209 | 20230818 | 151500 | 16190941400 | 43850 | 43850 | 43850 | 43800 | 166 |
| 210 | 20230818 | 151400 | 16183669000 | 43850 | 43850 | 43850 | 43800 | 499 |
| 211 | 20230818 | 151300 | 16161791700 | 43800 | 43850 | 43850 | 43800 | 466 |
| 212 | 20230818 | 151200 | 16141374050 | 43850 | 43800 | 43850 | 43750 | 4164 |
| 213 | 20230818 | 151100 | 15958986850 | 43750 | 43750 | 43800 | 43750 | 203 |
| 214 | 20230818 | 151000 | 15950099350 | 43750 | 43750 | 43800 | 43750 | 488 |
| 215 | 20230818 | 150900 | 15928733500 | 43800 | 43750 | 43800 | 43700 | 5522 |
| 216 | 20230818 | 150800 | 15687143950 | 43750 | 43700 | 43750 | 43700 | 1332 |
| 217 | 20230818 | 150700 | 15628888100 | 43750 | 43700 | 43800 | 43700 | 2143 |
| 218 | 20230818 | 150600 | 15535130500 | 43750 | 43700 | 43750 | 43700 | 239 |
| 219 | 20230818 | 150500 | 15524685050 | 43750 | 43750 | 43750 | 43700 | 988 |
| 220 | 20230818 | 150400 | 15481480550 | 43750 | 43650 | 43750 | 43650 | 3151 |
| 221 | 20230818 | 150300 | 15343735750 | 43650 | 43700 | 43700 | 43650 | 856 |
| 222 | 20230818 | 150200 | 15306342400 | 43700 | 43650 | 43700 | 43650 | 474 |
| 223 | 20230818 | 150100 | 15285649550 | 43700 | 43700 | 43700 | 43650 | 385 |
| 224 | 20230818 | 150000 | 15268838350 | 43700 | 43700 | 43700 | 43650 | 626 |
| 225 | 20230818 | 145900 | 15241512900 | 43650 | 43650 | 43700 | 43650 | 514 |
| 226 | 20230818 | 145800 | 15219076300 | 43650 | 43700 | 43700 | 43650 | 135 |
| 227 | 20230818 | 145700 | 15213182050 | 43700 | 43700 | 43700 | 43650 | 93 |
| 228 | 20230818 | 145600 | 15209119350 | 43700 | 43650 | 43700 | 43650 | 73 |
| 229 | 20230818 | 145500 | 15205932750 | 43650 | 43650 | 43700 | 43650 | 273 |
| 230 | 20230818 | 145400 | 15194016250 | 43650 | 43700 | 43700 | 43650 | 834 |
| 231 | 20230818 | 145300 | 15157604000 | 43650 | 43700 | 43700 | 43650 | 1482 |
| 232 | 20230818 | 145200 | 15092840700 | 43700 | 43750 | 43800 | 43700 | 217 |
| 233 | 20230818 | 145100 | 15083349350 | 43750 | 43750 | 43750 | 43700 | 2321 |
| 234 | 20230818 | 145000 | 14981807600 | 43750 | 43700 | 43750 | 43700 | 441 |
| 235 | 20230818 | 144900 | 14962516750 | 43750 | 43700 | 43750 | 43600 | 499 |
| 236 | 20230818 | 144800 | 14940719650 | 43700 | 43550 | 43700 | 43550 | 8942 |
| 237 | 20230818 | 144700 | 14550901350 | 43500 | 43550 | 43600 | 43500 | 3372 |
| 238 | 20230818 | 144600 | 14404063650 | 43550 | 43550 | 43600 | 43550 | 444 |
| 239 | 20230818 | 144500 | 14384724100 | 43600 | 43600 | 43600 | 43550 | 187 |
| 240 | 20230818 | 144400 | 14376574300 | 43600 | 43600 | 43600 | 43550 | 286 |
| 241 | 20230818 | 144300 | 14364112550 | 43550 | 43600 | 43600 | 43550 | 321 |
| 242 | 20230818 | 144200 | 14350131350 | 43600 | 43550 | 43600 | 43550 | 163 |
| 243 | 20230818 | 144100 | 14343026600 | 43600 | 43600 | 43600 | 43550 | 367 |
| 244 | 20230818 | 144000 | 14327029050 | 43550 | 43550 | 43600 | 43550 | 125 |
| 245 | 20230818 | 143900 | 14321580300 | 43600 | 43550 | 43600 | 43550 | 154 |
| 246 | 20230818 | 143800 | 14314868600 | 43600 | 43550 | 43600 | 43550 | 377 |
| 247 | 20230818 | 143700 | 14298441300 | 43600 | 43600 | 43600 | 43550 | 204 |
| 248 | 20230818 | 143600 | 14289551400 | 43600 | 43600 | 43600 | 43550 | 186 |
| 249 | 20230818 | 143500 | 14281450250 | 43600 | 43600 | 43600 | 43550 | 220 |
| 250 | 20230818 | 143400 | 14271864450 | 43600 | 43550 | 43600 | 43550 | 199 |
| 251 | 20230818 | 143300 | 14263195950 | 43550 | 43600 | 43600 | 43550 | 373 |
| 252 | 20230818 | 143200 | 14246948700 | 43550 | 43600 | 43600 | 43550 | 1183 |
| 253 | 20230818 | 143100 | 14195427600 | 43550 | 43550 | 43600 | 43550 | 354 |
| 254 | 20230818 | 143000 | 14180008400 | 43600 | 43550 | 43600 | 43550 | 922 |
| 255 | 20230818 | 142900 | 14139853450 | 43600 | 43600 | 43600 | 43550 | 43 |
| 256 | 20230818 | 142800 | 14137979450 | 43550 | 43550 | 43600 | 43500 | 2202 |
| 257 | 20230818 | 142700 | 14042083600 | 43550 | 43550 | 43550 | 43500 | 780 |
| 258 | 20230818 | 142600 | 14008132200 | 43500 | 43500 | 43550 | 43500 | 505 |
| 259 | 20230818 | 142500 | 13986159600 | 43550 | 43500 | 43550 | 43500 | 339 |
| 260 | 20230818 | 142400 | 13971404600 | 43550 | 43600 | 43600 | 43500 | 905 |
| 261 | 20230818 | 142300 | 13931991400 | 43600 | 43550 | 43600 | 43550 | 613 |
| 262 | 20230818 | 142200 | 13905294000 | 43550 | 43600 | 43600 | 43550 | 354 |
| 263 | 20230818 | 142100 | 13889876400 | 43600 | 43600 | 43600 | 43550 | 385 |
| 264 | 20230818 | 142000 | 13873109100 | 43550 | 43700 | 43700 | 43550 | 14229 |
| 265 | 20230818 | 141900 | 13251968900 | 43700 | 43700 | 43750 | 43700 | 271 |
| 266 | 20230818 | 141800 | 13240124400 | 43700 | 43700 | 43750 | 43700 | 969 |
| 267 | 20230818 | 141700 | 13197777300 | 43700 | 43750 | 43750 | 43700 | 228 |
| 268 | 20230818 | 141600 | 13187806250 | 43750 | 43750 | 43750 | 43700 | 673 |
| 269 | 20230818 | 141500 | 13158395950 | 43750 | 43700 | 43750 | 43700 | 281 |
| 270 | 20230818 | 141400 | 13146107250 | 43700 | 43800 | 43800 | 43700 | 2577 |
| 271 | 20230818 | 141300 | 13033362850 | 43800 | 43750 | 43800 | 43750 | 474 |
| 272 | 20230818 | 141200 | 13012624500 | 43750 | 43750 | 43800 | 43750 | 131 |
| 273 | 20230818 | 141100 | 13006891250 | 43750 | 43850 | 43850 | 43750 | 794 |
| 274 | 20230818 | 141000 | 12972116250 | 43850 | 43800 | 43850 | 43800 | 348 |
| 275 | 20230818 | 140900 | 12956873000 | 43800 | 43850 | 43850 | 43800 | 89 |
| 276 | 20230818 | 140800 | 12952974700 | 43800 | 43850 | 43850 | 43800 | 46 |
| 277 | 20230818 | 140700 | 12950959150 | 43850 | 43800 | 43850 | 43800 | 60 |
| 278 | 20230818 | 140600 | 12948330800 | 43800 | 43800 | 43850 | 43800 | 540 |
| 279 | 20230818 | 140500 | 12924670450 | 43800 | 43850 | 43850 | 43800 | 237 |
| 280 | 20230818 | 140400 | 12914284650 | 43800 | 43800 | 43850 | 43800 | 201 |
| 281 | 20230818 | 140300 | 12905480200 | 43850 | 43850 | 43850 | 43800 | 342 |
| 282 | 20230818 | 140200 | 12890486300 | 43800 | 43850 | 43850 | 43800 | 154 |
| 283 | 20230818 | 140100 | 12883735200 | 43850 | 43800 | 43850 | 43800 | 330 |
| 284 | 20230818 | 140000 | 12869275800 | 43800 | 43850 | 43850 | 43800 | 367 |
| 285 | 20230818 | 135900 | 12853193650 | 43800 | 43800 | 43850 | 43800 | 398 |
| 286 | 20230818 | 135800 | 12835760950 | 43800 | 43800 | 43800 | 43800 | 170 |
| 287 | 20230818 | 135700 | 12828314950 | 43800 | 43800 | 43850 | 43800 | 349 |
| 288 | 20230818 | 135600 | 12813027450 | 43800 | 43800 | 43850 | 43800 | 277 |
| 289 | 20230818 | 135500 | 12800892750 | 43750 | 43750 | 43750 | 43750 | 432 |
| 290 | 20230818 | 135400 | 12781992750 | 43750 | 43750 | 43800 | 43750 | 1528 |
| 291 | 20230818 | 135300 | 12715113850 | 43750 | 43750 | 43800 | 43700 | 587 |
| 292 | 20230818 | 135200 | 12689434600 | 43750 | 43750 | 43750 | 43700 | 329 |
| 293 | 20230818 | 135100 | 12675042500 | 43700 | 43750 | 43750 | 43700 | 289 |
| 294 | 20230818 | 135000 | 12662404500 | 43700 | 43700 | 43750 | 43700 | 221 |
| 295 | 20230818 | 134900 | 12652741250 | 43750 | 43750 | 43750 | 43700 | 160 |
| 296 | 20230818 | 134800 | 12645743000 | 43700 | 43750 | 43750 | 43700 | 413 |
| 297 | 20230818 | 134700 | 12627676000 | 43750 | 43750 | 43750 | 43750 | 567 |
| 298 | 20230818 | 134600 | 12602869750 | 43750 | 43800 | 43800 | 43750 | 2558 |
| 299 | 20230818 | 134500 | 12490957000 | 43750 | 43800 | 43850 | 43750 | 752 |
| 300 | 20230818 | 134400 | 12458022200 | 43800 | 43800 | 43850 | 43800 | 96 |
| 301 | 20230818 | 134300 | 12453817150 | 43850 | 43800 | 43850 | 43800 | 161 |
| 302 | 20230818 | 134200 | 12446759450 | 43800 | 43850 | 43850 | 43800 | 93 |
| 303 | 20230818 | 134100 | 12442684550 | 43850 | 43850 | 43850 | 43800 | 476 |
| 304 | 20230818 | 134000 | 12421834700 | 43800 | 43800 | 43850 | 43800 | 111 |
| 305 | 20230818 | 133900 | 12416971400 | 43800 | 43850 | 43850 | 43800 | 249 |
| 306 | 20230818 | 133800 | 12406064900 | 43850 | 43850 | 43850 | 43800 | 558 |
| 307 | 20230818 | 133700 | 12381608450 | 43800 | 43850 | 43850 | 43800 | 156 |
| 308 | 20230818 | 133600 | 12374769000 | 43850 | 43900 | 43900 | 43850 | 662 |
| 309 | 20230818 | 133500 | 12345723450 | 43950 | 43850 | 43950 | 43850 | 118 |
| 310 | 20230818 | 133400 | 12340546350 | 43950 | 43850 | 43950 | 43850 | 376 |
| 311 | 20230818 | 133300 | 12324052650 | 43850 | 43800 | 43850 | 43800 | 78 |
| 312 | 20230818 | 133200 | 12320636200 | 43800 | 43800 | 43800 | 43750 | 2252 |
| 313 | 20230818 | 133100 | 12222034350 | 43800 | 43750 | 43800 | 43750 | 235 |
| 314 | 20230818 | 133000 | 12211750650 | 43750 | 43750 | 43800 | 43750 | 226 |
| 315 | 20230818 | 132900 | 12201857900 | 43750 | 43800 | 43800 | 43750 | 201 |
| 316 | 20230818 | 132800 | 12193058800 | 43800 | 43750 | 43800 | 43700 | 1693 |
| 317 | 20230818 | 132700 | 12118985600 | 43700 | 43750 | 43750 | 43700 | 366 |
| 318 | 20230818 | 132600 | 12102986100 | 43750 | 43750 | 43750 | 43700 | 493 |
| 319 | 20230818 | 132500 | 12081433900 | 43750 | 43700 | 43750 | 43700 | 131 |
| 320 | 20230818 | 132400 | 12075703650 | 43750 | 43750 | 43750 | 43700 | 293 |
| 321 | 20230818 | 132300 | 12062886750 | 43750 | 43750 | 43750 | 43700 | 158 |
| 322 | 20230818 | 132200 | 12055979900 | 43750 | 43750 | 43750 | 43700 | 43 |
| 323 | 20230818 | 132100 | 12054099150 | 43750 | 43800 | 43800 | 43700 | 3250 |
| 324 | 20230818 | 132000 | 11911912600 | 43750 | 43850 | 43850 | 43750 | 2299 |
| 325 | 20230818 | 131900 | 11811227400 | 43850 | 43800 | 43850 | 43800 | 205 |
| 326 | 20230818 | 131800 | 11802239700 | 43850 | 43800 | 43850 | 43800 | 138 |
| 327 | 20230818 | 131700 | 11796195150 | 43800 | 43950 | 43950 | 43800 | 602 |
| 328 | 20230818 | 131600 | 11769782750 | 43900 | 44000 | 44000 | 43900 | 552 |
| 329 | 20230818 | 131500 | 11745523400 | 44000 | 44000 | 44000 | 43950 | 187 |
| 330 | 20230818 | 131400 | 11737297050 | 44000 | 43950 | 44000 | 43950 | 198 |
| 331 | 20230818 | 131300 | 11728591150 | 43950 | 43900 | 43950 | 43900 | 558 |
| 332 | 20230818 | 131200 | 11704075100 | 43900 | 43900 | 43950 | 43900 | 78 |
| 333 | 20230818 | 131100 | 11700650850 | 43900 | 43800 | 43950 | 43800 | 5249 |
| 334 | 20230818 | 131000 | 11470637500 | 43800 | 43800 | 43800 | 43750 | 765 |
| 335 | 20230818 | 130900 | 11437135300 | 43800 | 43750 | 43800 | 43750 | 208 |
| 336 | 20230818 | 130800 | 11428035250 | 43750 | 43750 | 43800 | 43750 | 411 |
| 337 | 20230818 | 130700 | 11410053700 | 43750 | 43750 | 43800 | 43750 | 2593 |
| 338 | 20230818 | 130600 | 11296609850 | 43800 | 43800 | 43800 | 43750 | 124 |
| 339 | 20230818 | 130500 | 11291183050 | 43800 | 43800 | 43800 | 43750 | 1214 |
| 340 | 20230818 | 130400 | 11238066600 | 43800 | 43800 | 43800 | 43750 | 132 |
| 341 | 20230818 | 130300 | 11232291250 | 43750 | 43750 | 43800 | 43750 | 53 |
| 342 | 20230818 | 130200 | 11229971300 | 43800 | 43800 | 43800 | 43750 | 529 |
| 343 | 20230818 | 130100 | 11206809500 | 43800 | 43800 | 43800 | 43750 | 151 |
| 344 | 20230818 | 130000 | 11200202550 | 43750 | 43800 | 43800 | 43750 | 980 |
| 345 | 20230818 | 125900 | 11157324850 | 43800 | 43800 | 43800 | 43750 | 243 |
| 346 | 20230818 | 125800 | 11146686400 | 43800 | 43800 | 43800 | 43750 | 618 |
| 347 | 20230818 | 125700 | 11119620000 | 43850 | 43800 | 43850 | 43800 | 174 |
| 348 | 20230818 | 125600 | 11111993600 | 43850 | 43900 | 43900 | 43850 | 20 |
| 349 | 20230818 | 125500 | 11111116200 | 43800 | 43850 | 43850 | 43800 | 224 |
| 350 | 20230818 | 125400 | 11101298800 | 43800 | 43800 | 43900 | 43750 | 2228 |
| 351 | 20230818 | 125300 | 11003678850 | 43750 | 43750 | 43800 | 43750 | 362 |
| 352 | 20230818 | 125200 | 10987832800 | 43800 | 43750 | 43800 | 43750 | 95 |
| 353 | 20230818 | 125100 | 10983673400 | 43750 | 43800 | 43800 | 43750 | 57 |
| 354 | 20230818 | 125000 | 10981178150 | 43800 | 43800 | 43800 | 43750 | 274 |
| 355 | 20230818 | 124900 | 10969177150 | 43800 | 43800 | 43800 | 43750 | 263 |
| 356 | 20230818 | 124800 | 10957658200 | 43800 | 43800 | 43800 | 43800 | 3323 |
| 357 | 20230818 | 124700 | 10812110800 | 43800 | 43850 | 43850 | 43800 | 522 |
| 358 | 20230818 | 124600 | 10789246650 | 43850 | 43850 | 43850 | 43800 | 17 |
| 359 | 20230818 | 124500 | 10788501750 | 43850 | 43850 | 43850 | 43850 | 1914 |
| 360 | 20230818 | 124400 | 10704572850 | 43850 | 43900 | 43950 | 43850 | 2415 |
| 361 | 20230818 | 124300 | 10598554550 | 43950 | 43950 | 43950 | 43900 | 125 |
| 362 | 20230818 | 124200 | 10593064050 | 43950 | 43950 | 43950 | 43900 | 91 |
| 363 | 20230818 | 124100 | 10589067350 | 43950 | 43950 | 43950 | 43900 | 148 |
| 364 | 20230818 | 124000 | 10582565300 | 43950 | 43950 | 44000 | 43950 | 557 |
| 365 | 20230818 | 123900 | 10558084550 | 43950 | 44000 | 44000 | 43950 | 71 |
| 366 | 20230818 | 123800 | 10554962800 | 44000 | 43950 | 44000 | 43950 | 431 |
| 367 | 20230818 | 123700 | 10536018950 | 43950 | 44000 | 44000 | 43950 | 113 |
| 368 | 20230818 | 123600 | 10531049850 | 44000 | 43950 | 44000 | 43950 | 145 |
| 369 | 20230818 | 123500 | 10524676250 | 43950 | 44000 | 44000 | 43950 | 217 |
| 370 | 20230818 | 123400 | 10515134550 | 44000 | 44000 | 44000 | 44000 | 34 |
| 371 | 20230818 | 123300 | 10513638550 | 43950 | 43950 | 44000 | 43950 | 158 |
| 372 | 20230818 | 123200 | 10506694100 | 43950 | 44000 | 44000 | 43950 | 41 |
| 373 | 20230818 | 123100 | 10504891450 | 44000 | 44000 | 44000 | 43950 | 224 |
| 374 | 20230818 | 123000 | 10495043450 | 44000 | 43950 | 44000 | 43950 | 365 |
| 375 | 20230818 | 122900 | 10478995000 | 44000 | 44000 | 44000 | 43950 | 136 |
| 376 | 20230818 | 122800 | 10473017350 | 43950 | 43950 | 43950 | 43950 | 6 |
| 377 | 20230818 | 122700 | 10472753650 | 43950 | 43950 | 44000 | 43950 | 290 |
| 378 | 20230818 | 122600 | 10460007750 | 43950 | 43900 | 44000 | 43900 | 154 |
| 379 | 20230818 | 122500 | 10453243850 | 43950 | 43950 | 44000 | 43950 | 1129 |
| 380 | 20230818 | 122400 | 10403624150 | 43950 | 43950 | 44000 | 43950 | 262 |
| 381 | 20230818 | 122300 | 10392108350 | 43950 | 43950 | 44000 | 43950 | 34 |
| 382 | 20230818 | 122200 | 10390613500 | 44000 | 44000 | 44000 | 44000 | 275 |
| 383 | 20230818 | 122100 | 10378513500 | 43950 | 44000 | 44000 | 43950 | 94 |
| 384 | 20230818 | 122000 | 10374378400 | 44000 | 44000 | 44000 | 44000 | 243 |
| 385 | 20230818 | 121900 | 10363686400 | 44000 | 44000 | 44000 | 44000 | 238 |
| 386 | 20230818 | 121800 | 10353214400 | 44000 | 44050 | 44050 | 44000 | 117 |
| 387 | 20230818 | 121700 | 10348066350 | 44000 | 44000 | 44050 | 43950 | 97 |
| 388 | 20230818 | 121600 | 10343797050 | 44000 | 43950 | 44050 | 43950 | 35 |
| 389 | 20230818 | 121500 | 10342256750 | 43950 | 44000 | 44000 | 43900 | 2054 |
| 390 | 20230818 | 121400 | 10251927000 | 44000 | 44050 | 44050 | 44000 | 237 |
| 391 | 20230818 | 121300 | 10241493500 | 44050 | 44050 | 44050 | 44000 | 190 |
| 392 | 20230818 | 121200 | 10233126500 | 44050 | 44100 | 44100 | 44050 | 207 |
| 393 | 20230818 | 121100 | 10224007900 | 44100 | 44100 | 44100 | 44050 | 288 |
| 394 | 20230818 | 121000 | 10211311350 | 44100 | 44100 | 44100 | 44050 | 352 |
| 395 | 20230818 | 120900 | 10195789050 | 44100 | 44100 | 44100 | 44100 | 5 |
| 396 | 20230818 | 120800 | 10195568550 | 44100 | 44050 | 44100 | 44050 | 604 |
| 397 | 20230818 | 120700 | 10168962050 | 44100 | 44150 | 44150 | 44100 | 595 |
| 398 | 20230818 | 120600 | 10142718850 | 44150 | 44150 | 44150 | 44150 | 50 |
| 399 | 20230818 | 120500 | 10140511350 | 44150 | 44150 | 44150 | 44100 | 434 |
| 400 | 20230818 | 120400 | 10121356200 | 44150 | 44150 | 44150 | 44150 | 26 |
| 401 | 20230818 | 120300 | 10120208300 | 44150 | 44100 | 44150 | 44050 | 236 |
| 402 | 20230818 | 120200 | 10109800600 | 44100 | 44050 | 44100 | 44050 | 721 |
| 403 | 20230818 | 120100 | 10078008250 | 44100 | 44000 | 44100 | 44000 | 471 |
| 404 | 20230818 | 120000 | 10057265900 | 44000 | 44050 | 44050 | 44000 | 744 |
| 405 | 20230818 | 115900 | 10024494000 | 44050 | 44000 | 44050 | 44000 | 137 |
| 406 | 20230818 | 115800 | 10018459650 | 44000 | 44000 | 44050 | 44000 | 1620 |
| 407 | 20230818 | 115700 | 9947175650 | 44050 | 44050 | 44050 | 44000 | 253 |
| 408 | 20230818 | 115600 | 9936040300 | 44050 | 44050 | 44100 | 44050 | 736 |
| 409 | 20230818 | 115500 | 9903618650 | 44050 | 44050 | 44100 | 44050 | 73 |
| 410 | 20230818 | 115400 | 9900402850 | 44100 | 44050 | 44100 | 44050 | 286 |
| 411 | 20230818 | 115300 | 9887804150 | 44050 | 44100 | 44150 | 44050 | 362 |
| 412 | 20230818 | 115200 | 9871853250 | 44100 | 44100 | 44150 | 44100 | 147 |
| 413 | 20230818 | 115100 | 9865369750 | 44150 | 44100 | 44150 | 44100 | 184 |
| 414 | 20230818 | 115000 | 9857254300 | 44100 | 44150 | 44150 | 44100 | 351 |
| 415 | 20230818 | 114900 | 9841769600 | 44100 | 44100 | 44150 | 44050 | 618 |
| 416 | 20230818 | 114800 | 9814530400 | 44150 | 44100 | 44150 | 44100 | 556 |
| 417 | 20230818 | 114700 | 9790010300 | 44100 | 44100 | 44100 | 44050 | 640 |
| 418 | 20230818 | 114600 | 9761814550 | 44100 | 44100 | 44100 | 44100 | 57 |
| 419 | 20230818 | 114500 | 9759300850 | 44100 | 44150 | 44150 | 44100 | 157 |
| 420 | 20230818 | 114400 | 9752376100 | 44150 | 44100 | 44150 | 44100 | 68 |
| 421 | 20230818 | 114300 | 9749376900 | 44100 | 44150 | 44150 | 44100 | 460 |
| 422 | 20230818 | 114200 | 9729075750 | 44200 | 44200 | 44200 | 44150 | 56 |
| 423 | 20230818 | 114100 | 9726600650 | 44200 | 44250 | 44250 | 44200 | 190 |
| 424 | 20230818 | 114000 | 9718201750 | 44250 | 44250 | 44250 | 44200 | 610 |
| 425 | 20230818 | 113900 | 9691229000 | 44250 | 44250 | 44300 | 44250 | 159 |
| 426 | 20230818 | 113800 | 9684193100 | 44250 | 44350 | 44350 | 44250 | 1401 |
| 427 | 20230818 | 113700 | 9622131100 | 44350 | 44350 | 44350 | 44350 | 94 |
| 428 | 20230818 | 113600 | 9617962200 | 44350 | 44300 | 44350 | 44300 | 251 |
| 429 | 20230818 | 113500 | 9606840350 | 44350 | 44350 | 44350 | 44300 | 31 |
| 430 | 20230818 | 113400 | 9605465700 | 44300 | 44350 | 44350 | 44300 | 200 |
| 431 | 20230818 | 113300 | 9596597500 | 44350 | 44350 | 44350 | 44350 | 23 |
| 432 | 20230818 | 113200 | 9595577450 | 44300 | 44350 | 44350 | 44300 | 117 |
| 433 | 20230818 | 113100 | 9590391000 | 44300 | 44300 | 44400 | 44300 | 383 |
| 434 | 20230818 | 113000 | 9573412200 | 44300 | 44350 | 44350 | 44300 | 32 |
| 435 | 20230818 | 112900 | 9571993250 | 44350 | 44300 | 44350 | 44300 | 57 |
| 436 | 20230818 | 112800 | 9569466400 | 44350 | 44350 | 44400 | 44300 | 927 |
| 437 | 20230818 | 112700 | 9528371800 | 44400 | 44400 | 44400 | 44350 | 258 |
| 438 | 20230818 | 112600 | 9516927100 | 44350 | 44450 | 44450 | 44350 | 321 |
| 439 | 20230818 | 112500 | 9502674050 | 44450 | 44450 | 44450 | 44400 | 106 |
| 440 | 20230818 | 112400 | 9497964150 | 44450 | 44400 | 44450 | 44400 | 413 |
| 441 | 20230818 | 112300 | 9479607300 | 44450 | 44400 | 44450 | 44400 | 169 |
| 442 | 20230818 | 112200 | 9472096250 | 44450 | 44450 | 44450 | 44400 | 211 |
| 443 | 20230818 | 112100 | 9462726500 | 44450 | 44400 | 44450 | 44400 | 115 |
| 444 | 20230818 | 112000 | 9457614800 | 44450 | 44500 | 44550 | 44450 | 1525 |
| 445 | 20230818 | 111900 | 9389772800 | 44500 | 44550 | 44550 | 44500 | 844 |
| 446 | 20230818 | 111800 | 9352179350 | 44550 | 44500 | 44550 | 44500 | 341 |
| 447 | 20230818 | 111700 | 9336989450 | 44550 | 44350 | 44550 | 44350 | 3187 |
| 448 | 20230818 | 111600 | 9195311600 | 44400 | 44400 | 44400 | 44350 | 301 |
| 449 | 20230818 | 111500 | 9181956750 | 44350 | 44400 | 44400 | 44350 | 94 |
| 450 | 20230818 | 111400 | 9177784200 | 44350 | 44350 | 44400 | 44350 | 252 |
| 451 | 20230818 | 111300 | 9166606700 | 44350 | 44400 | 44400 | 44350 | 67 |
| 452 | 20230818 | 111200 | 9163634100 | 44400 | 44350 | 44400 | 44350 | 109 |
| 453 | 20230818 | 111100 | 9158798650 | 44350 | 44350 | 44350 | 44300 | 496 |
| 454 | 20230818 | 111000 | 9136803100 | 44350 | 44300 | 44350 | 44300 | 518 |
| 455 | 20230818 | 110900 | 9113842350 | 44300 | 44300 | 44350 | 44250 | 447 |
| 456 | 20230818 | 110800 | 9094039750 | 44300 | 44300 | 44300 | 44250 | 225 |
| 457 | 20230818 | 110700 | 9084072350 | 44300 | 44200 | 44300 | 44200 | 2123 |
| 458 | 20230818 | 110600 | 8990098350 | 44250 | 44200 | 44250 | 44200 | 236 |
| 459 | 20230818 | 110500 | 8979660800 | 44250 | 44200 | 44250 | 44200 | 600 |
| 460 | 20230818 | 110400 | 8953135400 | 44200 | 44150 | 44200 | 44150 | 326 |
| 461 | 20230818 | 110300 | 8938734000 | 44150 | 44100 | 44150 | 44050 | 1163 |
| 462 | 20230818 | 110200 | 8887439100 | 44100 | 44050 | 44100 | 44050 | 612 |
| 463 | 20230818 | 110100 | 8860470350 | 44000 | 43950 | 44050 | 43950 | 6266 |
| 464 | 20230818 | 110000 | 8584765950 | 43950 | 43900 | 43950 | 43850 | 349 |
| 465 | 20230818 | 105900 | 8569448500 | 43850 | 43900 | 43900 | 43800 | 150 |
| 466 | 20230818 | 105800 | 8562877950 | 43900 | 43900 | 43950 | 43800 | 516 |
| 467 | 20230818 | 105700 | 8540247900 | 43900 | 43900 | 43950 | 43850 | 165 |
| 468 | 20230818 | 105600 | 8533010900 | 43850 | 43950 | 43950 | 43800 | 1588 |
| 469 | 20230818 | 105500 | 8463322400 | 44000 | 44050 | 44050 | 44000 | 311 |
| 470 | 20230818 | 105400 | 8449637600 | 44050 | 44000 | 44050 | 44000 | 459 |
| 471 | 20230818 | 105300 | 8429441400 | 44000 | 43950 | 44000 | 43950 | 138 |
| 472 | 20230818 | 105200 | 8423369900 | 43950 | 43950 | 43950 | 43950 | 557 |
| 473 | 20230818 | 105100 | 8398889750 | 43950 | 43950 | 43950 | 43900 | 200 |
| 474 | 20230818 | 105000 | 8390102300 | 43950 | 43900 | 43950 | 43850 | 597 |
| 475 | 20230818 | 104900 | 8363892700 | 43900 | 43850 | 43900 | 43850 | 321 |
| 476 | 20230818 | 104800 | 8349816800 | 43850 | 43900 | 43900 | 43850 | 385 |
| 477 | 20230818 | 104700 | 8332932000 | 43900 | 43900 | 43900 | 43850 | 185 |
| 478 | 20230818 | 104600 | 8324811000 | 43900 | 43700 | 43900 | 43700 | 2776 |
| 479 | 20230818 | 104500 | 8203298350 | 43700 | 43700 | 43750 | 43700 | 105 |
| 480 | 20230818 | 104400 | 8198708400 | 43750 | 43750 | 43750 | 43700 | 1416 |
| 481 | 20230818 | 104300 | 8136811650 | 43750 | 43700 | 43750 | 43700 | 349 |
| 482 | 20230818 | 104200 | 8121547050 | 43750 | 43750 | 43800 | 43700 | 1231 |
| 483 | 20230818 | 104100 | 8067722900 | 43750 | 43800 | 43800 | 43750 | 238 |
| 484 | 20230818 | 104000 | 8057308950 | 43800 | 43850 | 43850 | 43700 | 2643 |
| 485 | 20230818 | 103900 | 7941626700 | 43900 | 43850 | 43900 | 43850 | 1004 |
| 486 | 20230818 | 103800 | 7897601000 | 43850 | 43950 | 43950 | 43850 | 737 |
| 487 | 20230818 | 103700 | 7865256950 | 43950 | 43900 | 43950 | 43850 | 693 |
| 488 | 20230818 | 103600 | 7834819450 | 43900 | 43900 | 43950 | 43900 | 500 |
| 489 | 20230818 | 103500 | 7812849650 | 43950 | 43950 | 43950 | 43950 | 466 |
| 490 | 20230818 | 103400 | 7792368950 | 43950 | 43900 | 43950 | 43800 | 465 |
| 491 | 20230818 | 103300 | 7771955400 | 43900 | 43850 | 43900 | 43850 | 722 |
| 492 | 20230818 | 103200 | 7740280550 | 43900 | 43950 | 43950 | 43850 | 473 |
| 493 | 20230818 | 103100 | 7719519350 | 43950 | 43800 | 43950 | 43800 | 1824 |
| 494 | 20230818 | 103000 | 7639532600 | 43800 | 43800 | 43850 | 43700 | 1887 |
| 495 | 20230818 | 102900 | 7556990100 | 43800 | 43750 | 43800 | 43750 | 892 |
| 496 | 20230818 | 102800 | 7517960450 | 43800 | 43850 | 43950 | 43750 | 1720 |
| 497 | 20230818 | 102700 | 7442567250 | 43950 | 44050 | 44050 | 43900 | 1437 |
| 498 | 20230818 | 102600 | 7379401600 | 44050 | 44150 | 44150 | 44050 | 864 |
| 499 | 20230818 | 102500 | 7341296800 | 44150 | 44150 | 44200 | 44100 | 308 |
| 500 | 20230818 | 102400 | 7327702300 | 44200 | 44250 | 44250 | 44150 | 625 |
| 501 | 20230818 | 102300 | 7300079100 | 44250 | 44250 | 44250 | 44200 | 753 |
| 502 | 20230818 | 102200 | 7266774900 | 44250 | 44200 | 44250 | 44200 | 622 |
| 503 | 20230818 | 102100 | 7239282400 | 44200 | 44050 | 44200 | 44000 | 3158 |
| 504 | 20230818 | 102000 | 7099910400 | 44050 | 43950 | 44100 | 43900 | 6118 |
| 505 | 20230818 | 101900 | 6830606200 | 43900 | 43900 | 43950 | 43900 | 334 |
| 506 | 20230818 | 101800 | 6815942900 | 43950 | 43900 | 43950 | 43850 | 595 |
| 507 | 20230818 | 101700 | 6789819550 | 43850 | 43800 | 43950 | 43800 | 5484 |
| 508 | 20230818 | 101600 | 6549142700 | 43800 | 43800 | 43850 | 43700 | 1922 |
| 509 | 20230818 | 101500 | 6465014200 | 43800 | 43850 | 43850 | 43800 | 1718 |
| 510 | 20230818 | 101400 | 6389741350 | 43900 | 43950 | 43950 | 43800 | 1307 |
| 511 | 20230818 | 101300 | 6332387400 | 43950 | 44050 | 44050 | 43900 | 4169 |
| 512 | 20230818 | 101200 | 6148969500 | 44050 | 44000 | 44050 | 44000 | 1780 |
| 513 | 20230818 | 101100 | 6070571700 | 44050 | 44050 | 44050 | 44000 | 926 |
| 514 | 20230818 | 101000 | 6029814050 | 44050 | 44000 | 44050 | 44000 | 5738 |
| 515 | 20230818 | 100900 | 5777322550 | 44050 | 44150 | 44150 | 44000 | 7210 |
| 516 | 20230818 | 100800 | 5459607450 | 44150 | 44150 | 44150 | 44100 | 1131 |
| 517 | 20230818 | 100700 | 5409700850 | 44150 | 44200 | 44200 | 44150 | 1034 |
| 518 | 20230818 | 100600 | 5364047600 | 44200 | 44200 | 44200 | 44150 | 169 |
| 519 | 20230818 | 100500 | 5356577950 | 44200 | 44200 | 44200 | 44150 | 984 |
| 520 | 20230818 | 100400 | 5313111700 | 44150 | 44150 | 44200 | 44150 | 564 |
| 521 | 20230818 | 100300 | 5288209450 | 44200 | 44200 | 44250 | 44150 | 521 |
| 522 | 20230818 | 100200 | 5265182350 | 44200 | 44200 | 44200 | 44150 | 285 |
| 523 | 20230818 | 100100 | 5252585850 | 44200 | 44200 | 44250 | 44150 | 1123 |
| 524 | 20230818 | 100000 | 5202962700 | 44200 | 44200 | 44200 | 44100 | 1318 |
| 525 | 20230818 | 095900 | 5144714300 | 44100 | 44150 | 44150 | 44100 | 476 |
| 526 | 20230818 | 095800 | 5123712200 | 44150 | 44200 | 44200 | 44150 | 1958 |
| 527 | 20230818 | 095700 | 5037252950 | 44150 | 44200 | 44250 | 44150 | 2385 |
| 528 | 20230818 | 095600 | 4931837800 | 44200 | 44200 | 44250 | 44200 | 251 |
| 529 | 20230818 | 095500 | 4920743200 | 44250 | 44200 | 44250 | 44200 | 859 |
| 530 | 20230818 | 095400 | 4882764600 | 44250 | 44250 | 44250 | 44200 | 3163 |
| 531 | 20230818 | 095300 | 4742808600 | 44300 | 44350 | 44350 | 44300 | 2535 |
| 532 | 20230818 | 095200 | 4630501750 | 44350 | 44350 | 44400 | 44250 | 9098 |
| 533 | 20230818 | 095100 | 4227428950 | 44400 | 44350 | 44400 | 44300 | 524 |
| 534 | 20230818 | 095000 | 4204200100 | 44350 | 44350 | 44400 | 44300 | 861 |
| 535 | 20230818 | 094900 | 4166040950 | 44350 | 44400 | 44450 | 44350 | 552 |
| 536 | 20230818 | 094800 | 4141529800 | 44400 | 44450 | 44450 | 44400 | 337 |
| 537 | 20230818 | 094700 | 4126558150 | 44400 | 44300 | 44400 | 44250 | 1871 |
| 538 | 20230818 | 094600 | 4043597800 | 44300 | 44350 | 44350 | 44300 | 359 |
| 539 | 20230818 | 094500 | 4027692800 | 44350 | 44300 | 44400 | 44300 | 1495 |
| 540 | 20230818 | 094400 | 3961441700 | 44300 | 44400 | 44400 | 44300 | 1999 |
| 541 | 20230818 | 094300 | 3872856550 | 44400 | 44500 | 44500 | 44400 | 1908 |
| 542 | 20230818 | 094200 | 3788085500 | 44500 | 44500 | 44550 | 44500 | 599 |
| 543 | 20230818 | 094100 | 3761429800 | 44500 | 44500 | 44550 | 44500 | 533 |
| 544 | 20230818 | 094000 | 3737710300 | 44500 | 44550 | 44550 | 44500 | 378 |
| 545 | 20230818 | 093900 | 3720881000 | 44550 | 44650 | 44650 | 44500 | 1044 |
| 546 | 20230818 | 093800 | 3674372500 | 44650 | 44750 | 44750 | 44600 | 1337 |
| 547 | 20230818 | 093700 | 3614674950 | 44700 | 44700 | 44750 | 44600 | 683 |
| 548 | 20230818 | 093600 | 3584189700 | 44650 | 44800 | 44900 | 44650 | 397 |
| 549 | 20230818 | 093500 | 3566425100 | 44800 | 44800 | 44800 | 44600 | 930 |
| 550 | 20230818 | 093400 | 3524870200 | 44800 | 44750 | 44800 | 44750 | 262 |
| 551 | 20230818 | 093300 | 3513145350 | 44750 | 44750 | 44750 | 44750 | 230 |
| 552 | 20230818 | 093200 | 3502852850 | 44700 | 44650 | 44750 | 44650 | 358 |
| 553 | 20230818 | 093100 | 3486851800 | 44700 | 44800 | 44950 | 44700 | 977 |
| 554 | 20230818 | 093000 | 3443029200 | 44850 | 44600 | 44850 | 44500 | 2634 |
| 555 | 20230818 | 092900 | 3325321200 | 44600 | 44550 | 44650 | 44450 | 7473 |
| 556 | 20230818 | 092800 | 2992673800 | 44550 | 44700 | 44750 | 44550 | 3602 |
| 557 | 20230818 | 092700 | 2831842900 | 44700 | 44750 | 44750 | 44700 | 545 |
| 558 | 20230818 | 092600 | 2807479200 | 44700 | 44750 | 44750 | 44700 | 1211 |
| 559 | 20230818 | 092500 | 2753302900 | 44700 | 44800 | 44800 | 44700 | 919 |
| 560 | 20230818 | 092400 | 2712173950 | 44800 | 44850 | 44950 | 44800 | 2238 |
| 561 | 20230818 | 092300 | 2611754350 | 44850 | 44850 | 44900 | 44800 | 499 |
| 562 | 20230818 | 092200 | 2589377450 | 44850 | 44900 | 44950 | 44850 | 1582 |
| 563 | 20230818 | 092100 | 2518360500 | 45000 | 44800 | 45000 | 44750 | 1232 |
| 564 | 20230818 | 092000 | 2463121250 | 44800 | 45050 | 45050 | 44800 | 1717 |
| 565 | 20230818 | 091900 | 2386062850 | 45050 | 45100 | 45100 | 44900 | 910 |
| 566 | 20230818 | 091800 | 2345102650 | 45050 | 44800 | 45100 | 44800 | 2485 |
| 567 | 20230818 | 091700 | 2233367800 | 44800 | 44750 | 44950 | 44650 | 533 |
| 568 | 20230818 | 091600 | 2209534950 | 44700 | 44750 | 44800 | 44650 | 4105 |
| 569 | 20230818 | 091500 | 2025980900 | 44700 | 44850 | 44950 | 44700 | 2149 |
| 570 | 20230818 | 091400 | 1929768300 | 44850 | 45100 | 45100 | 44850 | 2745 |
| 571 | 20230818 | 091300 | 1806307750 | 45100 | 45100 | 45150 | 44950 | 550 |
| 572 | 20230818 | 091200 | 1781505650 | 45150 | 44950 | 45150 | 44900 | 1321 |
| 573 | 20230818 | 091100 | 1722037200 | 44900 | 45050 | 45100 | 44900 | 1993 |
| 574 | 20230818 | 091000 | 1632354050 | 45100 | 45250 | 45250 | 45000 | 3004 |
| 575 | 20230818 | 090900 | 1496768900 | 45250 | 45250 | 45300 | 45250 | 3318 |
| 576 | 20230818 | 090800 | 1346629250 | 45250 | 45150 | 45300 | 45150 | 3438 |
| 577 | 20230818 | 090700 | 1191068100 | 45200 | 44950 | 45200 | 44900 | 1588 |
| 578 | 20230818 | 090600 | 1119499150 | 44900 | 44750 | 44950 | 44750 | 2519 |
| 579 | 20230818 | 090500 | 1006545650 | 44750 | 44750 | 44850 | 44700 | 1290 |
| 580 | 20230818 | 090400 | 948812400 | 44700 | 44700 | 44800 | 44550 | 1082 |
| 581 | 20230818 | 090300 | 900410450 | 44550 | 44350 | 44750 | 44200 | 2156 |
| 582 | 20230818 | 090200 | 804454600 | 44300 | 44250 | 44350 | 44200 | 3492 |
| 583 | 20230818 | 090100 | 649862150 | 44250 | 44550 | 44600 | 44250 | 5564 |
| 584 | 20230818 | 090000 | 402869600 | 44550 | 44600 | 44850 | 44500 | 8891 |