32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230818 | 184900 | 17934807400 | 26050 | 26050 | 26050 | 26050 | 15014 |
| 3 | 20230818 | 184800 | 17934807400 | 26050 | 26050 | 26050 | 26050 | 0 |
| 4 | 20230818 | 184700 | 17934807400 | 26050 | 26050 | 26050 | 26050 | 0 |
| 5 | 20230818 | 184600 | 17934807400 | 26050 | 26050 | 26050 | 26050 | 0 |
| 6 | 20230818 | 184500 | 17934807400 | 26050 | 26050 | 26050 | 26050 | 0 |
| 7 | 20230818 | 184400 | 17934807400 | 26050 | 26050 | 26050 | 26050 | 0 |
| 8 | 20230818 | 184300 | 17934807400 | 26050 | 26050 | 26050 | 26050 | 0 |
| 9 | 20230818 | 184200 | 17934807400 | 26050 | 26050 | 26050 | 26050 | 0 |
| 10 | 20230818 | 184100 | 17934807400 | 26050 | 26050 | 26050 | 26050 | 0 |
| 11 | 20230818 | 184000 | 17934807400 | 26050 | 26050 | 26050 | 26050 | 0 |
| 12 | 20230818 | 183900 | 17934807400 | 26050 | 26050 | 26050 | 26050 | 0 |
| 13 | 20230818 | 183800 | 17934807400 | 26050 | 26050 | 26050 | 26050 | 0 |
| 14 | 20230818 | 183700 | 17934807400 | 26050 | 26050 | 26050 | 26050 | 0 |
| 15 | 20230818 | 183600 | 17934807400 | 26050 | 26050 | 26050 | 26050 | 0 |
| 16 | 20230818 | 183500 | 17934807400 | 26050 | 26050 | 26050 | 26050 | 0 |
| 17 | 20230818 | 183400 | 17934807400 | 26050 | 26050 | 26050 | 26050 | 0 |
| 18 | 20230818 | 183300 | 17934807400 | 26050 | 26050 | 26050 | 26050 | 0 |
| 19 | 20230818 | 183200 | 17934807400 | 26050 | 26050 | 26050 | 26050 | 0 |
| 20 | 20230818 | 183100 | 17934807400 | 26050 | 26050 | 26050 | 26050 | 0 |
| 21 | 20230818 | 183000 | 17934807400 | 26050 | 26050 | 26050 | 26050 | 0 |
| 22 | 20230818 | 182900 | 17934807400 | 26050 | 26050 | 26050 | 26050 | 0 |
| 23 | 20230818 | 182800 | 17934807400 | 26050 | 26050 | 26050 | 26050 | 0 |
| 24 | 20230818 | 182700 | 17934807400 | 26050 | 26050 | 26050 | 26050 | 0 |
| 25 | 20230818 | 182600 | 17934807400 | 26050 | 26050 | 26050 | 26050 | 0 |
| 26 | 20230818 | 182500 | 17934807400 | 26050 | 26050 | 26050 | 26050 | 0 |
| 27 | 20230818 | 182400 | 17934807400 | 26050 | 26050 | 26050 | 26050 | 0 |
| 28 | 20230818 | 182300 | 17934807400 | 26050 | 26050 | 26050 | 26050 | 0 |
| 29 | 20230818 | 182200 | 17934807400 | 26050 | 26050 | 26050 | 26050 | 0 |
| 30 | 20230818 | 182100 | 17934807400 | 26050 | 26050 | 26050 | 26050 | 0 |
| 31 | 20230818 | 182000 | 17934807400 | 26050 | 26050 | 26050 | 26050 | 0 |
| 32 | 20230818 | 181900 | 17934807400 | 26050 | 26050 | 26050 | 26050 | 15014 |
| 33 | 20230818 | 181800 | 17934807400 | 26050 | 26050 | 26050 | 26050 | 0 |
| 34 | 20230818 | 181700 | 17934807400 | 26050 | 26050 | 26050 | 26050 | 0 |
| 35 | 20230818 | 181600 | 17934807400 | 26050 | 26050 | 26050 | 26050 | 0 |
| 36 | 20230818 | 181500 | 17934807400 | 26050 | 26050 | 26050 | 26050 | 0 |
| 37 | 20230818 | 181400 | 17934807400 | 26050 | 26050 | 26050 | 26050 | 0 |
| 38 | 20230818 | 181300 | 17934807400 | 26050 | 26050 | 26050 | 26050 | 0 |
| 39 | 20230818 | 181200 | 17934807400 | 26050 | 26050 | 26050 | 26050 | 0 |
| 40 | 20230818 | 181100 | 17934807400 | 26050 | 26050 | 26050 | 26050 | 0 |
| 41 | 20230818 | 181000 | 17934807400 | 26050 | 26050 | 26050 | 26050 | 0 |
| 42 | 20230818 | 180900 | 17934807400 | 26050 | 26050 | 26050 | 26050 | 0 |
| 43 | 20230818 | 180800 | 17934807400 | 26050 | 26050 | 26050 | 26050 | 0 |
| 44 | 20230818 | 180700 | 17934807400 | 26050 | 26050 | 26050 | 26050 | 0 |
| 45 | 20230818 | 180600 | 17934807400 | 26050 | 26050 | 26050 | 26050 | 0 |
| 46 | 20230818 | 180500 | 17934807400 | 26050 | 26050 | 26050 | 26050 | 0 |
| 47 | 20230818 | 180400 | 17934807400 | 26050 | 26050 | 26050 | 26050 | 0 |
| 48 | 20230818 | 180300 | 17934807400 | 26050 | 26050 | 26050 | 26050 | 0 |
| 49 | 20230818 | 180200 | 17934807400 | 26050 | 26050 | 26050 | 26050 | 0 |
| 50 | 20230818 | 180100 | 17934807400 | 26050 | 26050 | 26050 | 26050 | 0 |
| 51 | 20230818 | 180000 | 17934807400 | 26050 | 26050 | 26050 | 26050 | 0 |
| 52 | 20230818 | 175900 | 17934807400 | 26050 | 26050 | 26050 | 26050 | 0 |
| 53 | 20230818 | 175800 | 17934807400 | 26050 | 26050 | 26050 | 26050 | 0 |
| 54 | 20230818 | 175700 | 17934807400 | 26050 | 26050 | 26050 | 26050 | 0 |
| 55 | 20230818 | 175600 | 17934807400 | 26050 | 26050 | 26050 | 26050 | 0 |
| 56 | 20230818 | 175500 | 17934807400 | 26050 | 26050 | 26050 | 26050 | 0 |
| 57 | 20230818 | 175400 | 17934807400 | 26050 | 26050 | 26050 | 26050 | 0 |
| 58 | 20230818 | 175300 | 17934807400 | 26050 | 26050 | 26050 | 26050 | 0 |
| 59 | 20230818 | 175200 | 17934807400 | 26050 | 26050 | 26050 | 26050 | 0 |
| 60 | 20230818 | 175100 | 17934807400 | 26050 | 26050 | 26050 | 26050 | 0 |
| 61 | 20230818 | 175000 | 17934807400 | 26050 | 26050 | 26050 | 26050 | 0 |
| 62 | 20230818 | 174900 | 17934807400 | 26050 | 26050 | 26050 | 26050 | 15014 |
| 63 | 20230818 | 174800 | 17934807400 | 26050 | 26050 | 26050 | 26050 | 0 |
| 64 | 20230818 | 174700 | 17934807400 | 26050 | 26050 | 26050 | 26050 | 0 |
| 65 | 20230818 | 174600 | 17934807400 | 26050 | 26050 | 26050 | 26050 | 0 |
| 66 | 20230818 | 174500 | 17934807400 | 26050 | 26050 | 26050 | 26050 | 0 |
| 67 | 20230818 | 174400 | 17934807400 | 26050 | 26050 | 26050 | 26050 | 0 |
| 68 | 20230818 | 174300 | 17934807400 | 26050 | 26050 | 26050 | 26050 | 0 |
| 69 | 20230818 | 174200 | 17934807400 | 26050 | 26050 | 26050 | 26050 | 0 |
| 70 | 20230818 | 174100 | 17934807400 | 26050 | 26050 | 26050 | 26050 | 0 |
| 71 | 20230818 | 174000 | 17934807400 | 26050 | 26050 | 26050 | 26050 | 0 |
| 72 | 20230818 | 173900 | 17934807400 | 26050 | 26050 | 26050 | 26050 | 0 |
| 73 | 20230818 | 173800 | 17934807400 | 26050 | 26050 | 26050 | 26050 | 0 |
| 74 | 20230818 | 173700 | 17934807400 | 26050 | 26050 | 26050 | 26050 | 0 |
| 75 | 20230818 | 173600 | 17934807400 | 26050 | 26050 | 26050 | 26050 | 0 |
| 76 | 20230818 | 173500 | 17934807400 | 26050 | 26050 | 26050 | 26050 | 0 |
| 77 | 20230818 | 173400 | 17934807400 | 26050 | 26050 | 26050 | 26050 | 0 |
| 78 | 20230818 | 173300 | 17934807400 | 26050 | 26050 | 26050 | 26050 | 0 |
| 79 | 20230818 | 173200 | 17934807400 | 26050 | 26050 | 26050 | 26050 | 0 |
| 80 | 20230818 | 173100 | 17934807400 | 26050 | 26050 | 26050 | 26050 | 0 |
| 81 | 20230818 | 173000 | 17934807400 | 26050 | 26050 | 26050 | 26050 | 0 |
| 82 | 20230818 | 172900 | 17934807400 | 26050 | 26050 | 26050 | 26050 | 0 |
| 83 | 20230818 | 172800 | 17934807400 | 26050 | 26050 | 26050 | 26050 | 0 |
| 84 | 20230818 | 172700 | 17934807400 | 26050 | 26050 | 26050 | 26050 | 0 |
| 85 | 20230818 | 172600 | 17934807400 | 26050 | 26050 | 26050 | 26050 | 0 |
| 86 | 20230818 | 172500 | 17934807400 | 26050 | 26050 | 26050 | 26050 | 0 |
| 87 | 20230818 | 172400 | 17934807400 | 26050 | 26050 | 26050 | 26050 | 0 |
| 88 | 20230818 | 172300 | 17934807400 | 26050 | 26050 | 26050 | 26050 | 0 |
| 89 | 20230818 | 172200 | 17934807400 | 26050 | 26050 | 26050 | 26050 | 0 |
| 90 | 20230818 | 172100 | 17934807400 | 26050 | 26050 | 26050 | 26050 | 0 |
| 91 | 20230818 | 172000 | 17934807400 | 26050 | 26050 | 26050 | 26050 | 0 |
| 92 | 20230818 | 171900 | 17934807400 | 26050 | 26050 | 26050 | 26050 | 15014 |
| 93 | 20230818 | 171800 | 17934807400 | 26050 | 26050 | 26050 | 26050 | 0 |
| 94 | 20230818 | 171700 | 17934807400 | 26050 | 26050 | 26050 | 26050 | 0 |
| 95 | 20230818 | 171600 | 17934807400 | 26050 | 26050 | 26050 | 26050 | 0 |
| 96 | 20230818 | 171500 | 17934807400 | 26050 | 26050 | 26050 | 26050 | 0 |
| 97 | 20230818 | 171400 | 17934807400 | 26050 | 26050 | 26050 | 26050 | 0 |
| 98 | 20230818 | 171300 | 17934807400 | 26050 | 26050 | 26050 | 26050 | 0 |
| 99 | 20230818 | 171200 | 17934807400 | 26050 | 26050 | 26050 | 26050 | 0 |
| 100 | 20230818 | 171100 | 17934807400 | 26050 | 26050 | 26050 | 26050 | 0 |
| 101 | 20230818 | 171000 | 17934807400 | 26050 | 26050 | 26050 | 26050 | 0 |
| 102 | 20230818 | 170900 | 17934807400 | 26050 | 26050 | 26050 | 26050 | 0 |
| 103 | 20230818 | 170800 | 17934807400 | 26050 | 26050 | 26050 | 26050 | 0 |
| 104 | 20230818 | 170700 | 17934807400 | 26050 | 26050 | 26050 | 26050 | 0 |
| 105 | 20230818 | 170600 | 17934807400 | 26050 | 26050 | 26050 | 26050 | 0 |
| 106 | 20230818 | 170500 | 17934807400 | 26050 | 26050 | 26050 | 26050 | 0 |
| 107 | 20230818 | 170400 | 17934807400 | 26050 | 26050 | 26050 | 26050 | 0 |
| 108 | 20230818 | 170300 | 17934807400 | 26050 | 26050 | 26050 | 26050 | 0 |
| 109 | 20230818 | 170200 | 17934807400 | 26050 | 26050 | 26050 | 26050 | 0 |
| 110 | 20230818 | 170100 | 17934807400 | 26050 | 26050 | 26050 | 26050 | 0 |
| 111 | 20230818 | 170000 | 17934807400 | 26050 | 26050 | 26050 | 26050 | 0 |
| 112 | 20230818 | 165900 | 17934807400 | 26050 | 26050 | 26050 | 26050 | 0 |
| 113 | 20230818 | 165800 | 17934807400 | 26050 | 26050 | 26050 | 26050 | 0 |
| 114 | 20230818 | 165700 | 17934807400 | 26050 | 26050 | 26050 | 26050 | 0 |
| 115 | 20230818 | 165600 | 17934807400 | 26050 | 26050 | 26050 | 26050 | 0 |
| 116 | 20230818 | 165500 | 17934807400 | 26050 | 26050 | 26050 | 26050 | 0 |
| 117 | 20230818 | 165400 | 17934807400 | 26050 | 26050 | 26050 | 26050 | 0 |
| 118 | 20230818 | 165300 | 17934807400 | 26050 | 26050 | 26050 | 26050 | 0 |
| 119 | 20230818 | 165200 | 17934807400 | 26050 | 26050 | 26050 | 26050 | 0 |
| 120 | 20230818 | 165100 | 17934807400 | 26050 | 26050 | 26050 | 26050 | 0 |
| 121 | 20230818 | 165000 | 17934807400 | 26050 | 26050 | 26050 | 26050 | 0 |
| 122 | 20230818 | 164900 | 17934807400 | 26050 | 26050 | 26050 | 26050 | 15014 |
| 123 | 20230818 | 164800 | 17934807400 | 26050 | 26050 | 26050 | 26050 | 0 |
| 124 | 20230818 | 164700 | 17934807400 | 26050 | 26050 | 26050 | 26050 | 0 |
| 125 | 20230818 | 164600 | 17934807400 | 26050 | 26050 | 26050 | 26050 | 0 |
| 126 | 20230818 | 164500 | 17934807400 | 26050 | 26050 | 26050 | 26050 | 0 |
| 127 | 20230818 | 164400 | 17934807400 | 26050 | 26050 | 26050 | 26050 | 0 |
| 128 | 20230818 | 164300 | 17934807400 | 26050 | 26050 | 26050 | 26050 | 0 |
| 129 | 20230818 | 164200 | 17934807400 | 26050 | 26050 | 26050 | 26050 | 0 |
| 130 | 20230818 | 164100 | 17934807400 | 26050 | 26050 | 26050 | 26050 | 0 |
| 131 | 20230818 | 164000 | 17934807400 | 26050 | 26050 | 26050 | 26050 | 0 |
| 132 | 20230818 | 163900 | 17934807400 | 26050 | 26050 | 26050 | 26050 | 0 |
| 133 | 20230818 | 163800 | 17934807400 | 26050 | 26050 | 26050 | 26050 | 0 |
| 134 | 20230818 | 163700 | 17934807400 | 26050 | 26050 | 26050 | 26050 | 0 |
| 135 | 20230818 | 163600 | 17934807400 | 26050 | 26050 | 26050 | 26050 | 0 |
| 136 | 20230818 | 163500 | 17934807400 | 26050 | 26050 | 26050 | 26050 | 0 |
| 137 | 20230818 | 163400 | 17934807400 | 26050 | 26050 | 26050 | 26050 | 0 |
| 138 | 20230818 | 163300 | 17934807400 | 26050 | 26050 | 26050 | 26050 | 0 |
| 139 | 20230818 | 163200 | 17934807400 | 26050 | 26050 | 26050 | 26050 | 0 |
| 140 | 20230818 | 163100 | 17934807400 | 26050 | 26050 | 26050 | 26050 | 0 |
| 141 | 20230818 | 163000 | 17934807400 | 26050 | 26050 | 26050 | 26050 | 0 |
| 142 | 20230818 | 162900 | 17934807400 | 26050 | 26050 | 26050 | 26050 | 0 |
| 143 | 20230818 | 162800 | 17934807400 | 26050 | 26050 | 26050 | 26050 | 0 |
| 144 | 20230818 | 162700 | 17934807400 | 26050 | 26050 | 26050 | 26050 | 0 |
| 145 | 20230818 | 162600 | 17934807400 | 26050 | 26050 | 26050 | 26050 | 0 |
| 146 | 20230818 | 162500 | 17934807400 | 26050 | 26050 | 26050 | 26050 | 0 |
| 147 | 20230818 | 162400 | 17934807400 | 26050 | 26050 | 26050 | 26050 | 0 |
| 148 | 20230818 | 162300 | 17934807400 | 26050 | 26050 | 26050 | 26050 | 0 |
| 149 | 20230818 | 162200 | 17934807400 | 26050 | 26050 | 26050 | 26050 | 0 |
| 150 | 20230818 | 162100 | 17934807400 | 26050 | 26050 | 26050 | 26050 | 0 |
| 151 | 20230818 | 162000 | 17934807400 | 26050 | 26050 | 26050 | 26050 | 0 |
| 152 | 20230818 | 161900 | 17934807400 | 26050 | 26050 | 26050 | 26050 | 15014 |
| 153 | 20230818 | 161800 | 17934807400 | 26050 | 26050 | 26050 | 26050 | 0 |
| 154 | 20230818 | 161700 | 17934807400 | 26050 | 26050 | 26050 | 26050 | 0 |
| 155 | 20230818 | 161600 | 17934807400 | 26050 | 26050 | 26050 | 26050 | 0 |
| 156 | 20230818 | 161500 | 17934807400 | 26050 | 26050 | 26050 | 26050 | 0 |
| 157 | 20230818 | 161400 | 17934807400 | 26050 | 26050 | 26050 | 26050 | 0 |
| 158 | 20230818 | 161300 | 17934807400 | 26050 | 26050 | 26050 | 26050 | 0 |
| 159 | 20230818 | 161200 | 17934807400 | 26050 | 26050 | 26050 | 26050 | 0 |
| 160 | 20230818 | 161100 | 17934807400 | 26050 | 26050 | 26050 | 26050 | 0 |
| 161 | 20230818 | 161000 | 17934807400 | 26050 | 26050 | 26050 | 26050 | 0 |
| 162 | 20230818 | 160900 | 17934807400 | 26050 | 26050 | 26050 | 26050 | 0 |
| 163 | 20230818 | 160800 | 17934807400 | 26050 | 26050 | 26050 | 26050 | 0 |
| 164 | 20230818 | 160700 | 17934807400 | 26050 | 26050 | 26050 | 26050 | 0 |
| 165 | 20230818 | 160600 | 17934807400 | 26050 | 26050 | 26050 | 26050 | 0 |
| 166 | 20230818 | 160500 | 17934807400 | 26050 | 26050 | 26050 | 26050 | 0 |
| 167 | 20230818 | 160400 | 17934807400 | 26050 | 26050 | 26050 | 26050 | 0 |
| 168 | 20230818 | 160300 | 17934807400 | 26050 | 26050 | 26050 | 26050 | 0 |
| 169 | 20230818 | 160200 | 17934807400 | 26050 | 26050 | 26050 | 26050 | 0 |
| 170 | 20230818 | 160100 | 17934807400 | 26050 | 26050 | 26050 | 26050 | 0 |
| 171 | 20230818 | 160000 | 17934807400 | 26050 | 26050 | 26050 | 26050 | 0 |
| 172 | 20230818 | 155900 | 17934807400 | 26050 | 26050 | 26050 | 26050 | 0 |
| 173 | 20230818 | 155800 | 17934807400 | 26050 | 26050 | 26050 | 26050 | 0 |
| 174 | 20230818 | 155700 | 17934807400 | 26050 | 26050 | 26050 | 26050 | 0 |
| 175 | 20230818 | 155600 | 17934807400 | 26050 | 26050 | 26050 | 26050 | 0 |
| 176 | 20230818 | 155500 | 17934807400 | 26050 | 26050 | 26050 | 26050 | 0 |
| 177 | 20230818 | 155400 | 17934807400 | 26050 | 26050 | 26050 | 26050 | 0 |
| 178 | 20230818 | 155300 | 17934807400 | 26050 | 26050 | 26050 | 26050 | 0 |
| 179 | 20230818 | 155200 | 17934807400 | 26050 | 26050 | 26050 | 26050 | 0 |
| 180 | 20230818 | 155100 | 17934807400 | 26050 | 26050 | 26050 | 26050 | 0 |
| 181 | 20230818 | 155000 | 17934807400 | 26050 | 26050 | 26050 | 26050 | 0 |
| 182 | 20230818 | 154900 | 17934807400 | 26050 | 26050 | 26050 | 26050 | 15014 |
| 183 | 20230818 | 154800 | 17934807400 | 26050 | 26050 | 26050 | 26050 | 0 |
| 184 | 20230818 | 154700 | 17934807400 | 26050 | 26050 | 26050 | 26050 | 0 |
| 185 | 20230818 | 154600 | 17934807400 | 26050 | 26050 | 26050 | 26050 | 0 |
| 186 | 20230818 | 154500 | 17934807400 | 26050 | 26050 | 26050 | 26050 | 0 |
| 187 | 20230818 | 154400 | 17934807400 | 26050 | 26050 | 26050 | 26050 | 0 |
| 188 | 20230818 | 154300 | 17934807400 | 26050 | 26050 | 26050 | 26050 | 0 |
| 189 | 20230818 | 154200 | 17934807400 | 26050 | 26050 | 26050 | 26050 | 0 |
| 190 | 20230818 | 154100 | 17934807400 | 26050 | 26050 | 26050 | 26050 | 0 |
| 191 | 20230818 | 154000 | 17934807400 | 26050 | 26050 | 26050 | 26050 | 0 |
| 192 | 20230818 | 153900 | 17934807400 | 26050 | 26050 | 26050 | 26050 | 0 |
| 193 | 20230818 | 153800 | 17934807400 | 26050 | 26050 | 26050 | 26050 | 0 |
| 194 | 20230818 | 153700 | 17934807400 | 26050 | 26050 | 26050 | 26050 | 0 |
| 195 | 20230818 | 153600 | 17934807400 | 26050 | 26050 | 26050 | 26050 | 0 |
| 196 | 20230818 | 153500 | 17934807400 | 26050 | 26050 | 26050 | 26050 | 0 |
| 197 | 20230818 | 153400 | 17934807400 | 26050 | 26050 | 26050 | 26050 | 0 |
| 198 | 20230818 | 153300 | 17934807400 | 26050 | 26050 | 26050 | 26050 | 0 |
| 199 | 20230818 | 153200 | 17934807400 | 26050 | 26050 | 26050 | 26050 | 0 |
| 200 | 20230818 | 153100 | 17934807400 | 26050 | 26050 | 26050 | 26050 | 0 |
| 201 | 20230818 | 153000 | 17934807400 | 26050 | 26050 | 26050 | 26050 | 15014 |
| 202 | 20230818 | 152900 | 17543692700 | 26100 | 26100 | 26100 | 26100 | 0 |
| 203 | 20230818 | 152800 | 17543692700 | 26100 | 26100 | 26100 | 26100 | 0 |
| 204 | 20230818 | 152700 | 17543692700 | 26100 | 26100 | 26100 | 26100 | 0 |
| 205 | 20230818 | 152600 | 17543692700 | 26100 | 26100 | 26100 | 26100 | 0 |
| 206 | 20230818 | 152500 | 17543692700 | 26100 | 26100 | 26100 | 26100 | 0 |
| 207 | 20230818 | 152400 | 17543692700 | 26100 | 26100 | 26100 | 26100 | 0 |
| 208 | 20230818 | 152300 | 17543692700 | 26100 | 26100 | 26100 | 26100 | 0 |
| 209 | 20230818 | 152200 | 17543692700 | 26100 | 26100 | 26100 | 26100 | 0 |
| 210 | 20230818 | 152100 | 17543692700 | 26100 | 26100 | 26100 | 26100 | 0 |
| 211 | 20230818 | 152000 | 17543692700 | 26100 | 26100 | 26100 | 26100 | 0 |
| 212 | 20230818 | 151900 | 17543692700 | 26100 | 26150 | 26150 | 26050 | 3188 |
| 213 | 20230818 | 151800 | 17460483750 | 26150 | 26100 | 26150 | 26100 | 2201 |
| 214 | 20230818 | 151700 | 17403025600 | 26100 | 26150 | 26200 | 26100 | 3631 |
| 215 | 20230818 | 151600 | 17308120050 | 26150 | 26150 | 26200 | 26150 | 841 |
| 216 | 20230818 | 151500 | 17286124300 | 26200 | 26200 | 26200 | 26100 | 917 |
| 217 | 20230818 | 151400 | 17262117150 | 26200 | 26150 | 26200 | 26150 | 827 |
| 218 | 20230818 | 151300 | 17240481700 | 26150 | 26200 | 26200 | 26100 | 1596 |
| 219 | 20230818 | 151200 | 17198728400 | 26150 | 26200 | 26200 | 26150 | 1636 |
| 220 | 20230818 | 151100 | 17155917400 | 26200 | 26150 | 26250 | 26150 | 574 |
| 221 | 20230818 | 151000 | 17140878550 | 26150 | 26200 | 26300 | 26150 | 3204 |
| 222 | 20230818 | 150900 | 17056952650 | 26150 | 26250 | 26300 | 26150 | 788 |
| 223 | 20230818 | 150800 | 17036290500 | 26250 | 26250 | 26250 | 26200 | 869 |
| 224 | 20230818 | 150700 | 17013485650 | 26300 | 26300 | 26300 | 26250 | 1066 |
| 225 | 20230818 | 150600 | 16985502250 | 26300 | 26200 | 26300 | 26150 | 6529 |
| 226 | 20230818 | 150500 | 16814398250 | 26250 | 26250 | 26250 | 26200 | 736 |
| 227 | 20230818 | 150400 | 16795081600 | 26250 | 26200 | 26250 | 26200 | 1874 |
| 228 | 20230818 | 150300 | 16745977850 | 26250 | 26250 | 26250 | 26200 | 132 |
| 229 | 20230818 | 150200 | 16742517900 | 26250 | 26200 | 26300 | 26150 | 6334 |
| 230 | 20230818 | 150100 | 16576408200 | 26150 | 26200 | 26200 | 26150 | 681 |
| 231 | 20230818 | 150000 | 16558593600 | 26200 | 26200 | 26200 | 26150 | 98 |
| 232 | 20230818 | 145900 | 16556030200 | 26200 | 26200 | 26200 | 26150 | 483 |
| 233 | 20230818 | 145800 | 16543396350 | 26150 | 26150 | 26200 | 26150 | 793 |
| 234 | 20230818 | 145700 | 16522657150 | 26150 | 26200 | 26200 | 26150 | 558 |
| 235 | 20230818 | 145600 | 16508064550 | 26200 | 26150 | 26200 | 26150 | 134 |
| 236 | 20230818 | 145500 | 16504559050 | 26200 | 26150 | 26200 | 26150 | 1537 |
| 237 | 20230818 | 145400 | 16464362800 | 26150 | 26150 | 26200 | 26150 | 289 |
| 238 | 20230818 | 145300 | 16456799800 | 26200 | 26200 | 26200 | 26150 | 118 |
| 239 | 20230818 | 145200 | 16453711550 | 26200 | 26200 | 26250 | 26150 | 617 |
| 240 | 20230818 | 145100 | 16437546850 | 26250 | 26200 | 26250 | 26150 | 312 |
| 241 | 20230818 | 145000 | 16429371250 | 26250 | 26250 | 26250 | 26200 | 941 |
| 242 | 20230818 | 144900 | 16404715150 | 26250 | 26200 | 26250 | 26150 | 3029 |
| 243 | 20230818 | 144800 | 16325226000 | 26250 | 26150 | 26250 | 26150 | 3315 |
| 244 | 20230818 | 144700 | 16238406650 | 26200 | 26150 | 26200 | 26100 | 1639 |
| 245 | 20230818 | 144600 | 16195544900 | 26150 | 26150 | 26150 | 26100 | 104 |
| 246 | 20230818 | 144500 | 16192828800 | 26150 | 26200 | 26200 | 26100 | 339 |
| 247 | 20230818 | 144400 | 16183962350 | 26200 | 26150 | 26200 | 26150 | 1405 |
| 248 | 20230818 | 144300 | 16147221150 | 26150 | 26150 | 26150 | 26100 | 1020 |
| 249 | 20230818 | 144200 | 16120595650 | 26150 | 26150 | 26150 | 26150 | 175 |
| 250 | 20230818 | 144100 | 16116019400 | 26150 | 26150 | 26150 | 26100 | 618 |
| 251 | 20230818 | 144000 | 16099861400 | 26100 | 26150 | 26150 | 26100 | 1033 |
| 252 | 20230818 | 143900 | 16072875850 | 26150 | 26150 | 26150 | 26100 | 260 |
| 253 | 20230818 | 143800 | 16066078550 | 26150 | 26100 | 26150 | 26100 | 609 |
| 254 | 20230818 | 143700 | 16050158450 | 26150 | 26050 | 26150 | 26050 | 4496 |
| 255 | 20230818 | 143600 | 15932923750 | 26050 | 26050 | 26050 | 26000 | 148 |
| 256 | 20230818 | 143500 | 15929071900 | 26000 | 26050 | 26050 | 26000 | 397 |
| 257 | 20230818 | 143400 | 15918740150 | 26050 | 26050 | 26050 | 26050 | 2073 |
| 258 | 20230818 | 143300 | 15864738500 | 26050 | 26050 | 26100 | 26050 | 228 |
| 259 | 20230818 | 143200 | 15858797000 | 26100 | 26100 | 26100 | 26050 | 1119 |
| 260 | 20230818 | 143100 | 15829613600 | 26050 | 26100 | 26100 | 26050 | 779 |
| 261 | 20230818 | 143000 | 15809319650 | 26100 | 26050 | 26100 | 26050 | 281 |
| 262 | 20230818 | 142900 | 15801999350 | 26050 | 26050 | 26100 | 26050 | 218 |
| 263 | 20230818 | 142800 | 15796320200 | 26050 | 26100 | 26100 | 26050 | 448 |
| 264 | 20230818 | 142700 | 15784649450 | 26050 | 26100 | 26100 | 26050 | 127 |
| 265 | 20230818 | 142600 | 15781340750 | 26050 | 26100 | 26100 | 26050 | 337 |
| 266 | 20230818 | 142500 | 15772550600 | 26050 | 26050 | 26100 | 26050 | 387 |
| 267 | 20230818 | 142400 | 15762468950 | 26100 | 26050 | 26100 | 26050 | 460 |
| 268 | 20230818 | 142300 | 15750469300 | 26050 | 26100 | 26100 | 26050 | 315 |
| 269 | 20230818 | 142200 | 15742261000 | 26050 | 26100 | 26100 | 26050 | 554 |
| 270 | 20230818 | 142100 | 15727829050 | 26050 | 26100 | 26100 | 26050 | 796 |
| 271 | 20230818 | 142000 | 15707075850 | 26100 | 26100 | 26100 | 26050 | 183 |
| 272 | 20230818 | 141900 | 15702308250 | 26050 | 26100 | 26150 | 26050 | 847 |
| 273 | 20230818 | 141800 | 15680214000 | 26050 | 26150 | 26150 | 26050 | 717 |
| 274 | 20230818 | 141700 | 15661503550 | 26100 | 26150 | 26150 | 26100 | 637 |
| 275 | 20230818 | 141600 | 15644877650 | 26100 | 26100 | 26150 | 26100 | 711 |
| 276 | 20230818 | 141500 | 15626317400 | 26100 | 26150 | 26150 | 26100 | 146 |
| 277 | 20230818 | 141400 | 15622505000 | 26150 | 26100 | 26150 | 26050 | 265 |
| 278 | 20230818 | 141300 | 15615587900 | 26100 | 26150 | 26150 | 26050 | 399 |
| 279 | 20230818 | 141200 | 15605170050 | 26100 | 26150 | 26150 | 26100 | 1418 |
| 280 | 20230818 | 141100 | 15568148800 | 26200 | 26200 | 26200 | 26100 | 302 |
| 281 | 20230818 | 141000 | 15560248750 | 26150 | 26050 | 26200 | 26050 | 1503 |
| 282 | 20230818 | 140900 | 15520945400 | 26050 | 26150 | 26150 | 26050 | 1535 |
| 283 | 20230818 | 140800 | 15480900050 | 26150 | 26150 | 26150 | 26100 | 526 |
| 284 | 20230818 | 140700 | 15467168850 | 26100 | 26100 | 26150 | 26100 | 337 |
| 285 | 20230818 | 140600 | 15458370750 | 26100 | 26100 | 26150 | 26100 | 953 |
| 286 | 20230818 | 140500 | 15433497200 | 26100 | 26150 | 26150 | 26100 | 236 |
| 287 | 20230818 | 140400 | 15427335450 | 26150 | 26150 | 26150 | 26100 | 891 |
| 288 | 20230818 | 140300 | 15404078050 | 26100 | 26150 | 26150 | 26100 | 546 |
| 289 | 20230818 | 140200 | 15389824200 | 26150 | 26150 | 26200 | 26100 | 824 |
| 290 | 20230818 | 140100 | 15368297400 | 26150 | 26250 | 26250 | 26150 | 1052 |
| 291 | 20230818 | 140000 | 15340741050 | 26200 | 26100 | 26200 | 26050 | 6719 |
| 292 | 20230818 | 135900 | 15165054750 | 26050 | 26100 | 26100 | 26050 | 161 |
| 293 | 20230818 | 135800 | 15160859800 | 26100 | 26050 | 26100 | 26050 | 692 |
| 294 | 20230818 | 135700 | 15142832350 | 26100 | 26050 | 26100 | 26000 | 1286 |
| 295 | 20230818 | 135600 | 15109335250 | 26050 | 26000 | 26050 | 26000 | 164 |
| 296 | 20230818 | 135500 | 15105067150 | 26000 | 26050 | 26050 | 26000 | 470 |
| 297 | 20230818 | 135400 | 15092835400 | 26050 | 25900 | 26050 | 25900 | 10924 |
| 298 | 20230818 | 135300 | 14809050850 | 25900 | 25950 | 25950 | 25850 | 4517 |
| 299 | 20230818 | 135200 | 14692081800 | 25900 | 25950 | 25950 | 25900 | 1230 |
| 300 | 20230818 | 135100 | 14660215950 | 25950 | 25900 | 25950 | 25900 | 1155 |
| 301 | 20230818 | 135000 | 14630301200 | 25900 | 25900 | 25950 | 25900 | 5013 |
| 302 | 20230818 | 134900 | 14500464400 | 25900 | 25900 | 25950 | 25900 | 248 |
| 303 | 20230818 | 134800 | 14494040300 | 25900 | 25950 | 25950 | 25900 | 407 |
| 304 | 20230818 | 134700 | 14483487350 | 25950 | 25900 | 25950 | 25900 | 564 |
| 305 | 20230818 | 134600 | 14468878450 | 25950 | 25950 | 25950 | 25900 | 296 |
| 306 | 20230818 | 134500 | 14461210650 | 25950 | 25950 | 25950 | 25900 | 495 |
| 307 | 20230818 | 134400 | 14448384700 | 25900 | 25900 | 25950 | 25900 | 1212 |
| 308 | 20230818 | 134300 | 14416993300 | 25950 | 25950 | 25950 | 25900 | 235 |
| 309 | 20230818 | 134200 | 14410900400 | 25950 | 25900 | 25950 | 25900 | 511 |
| 310 | 20230818 | 134100 | 14397665450 | 25900 | 25900 | 25950 | 25900 | 643 |
| 311 | 20230818 | 134000 | 14380981400 | 25900 | 25950 | 25950 | 25900 | 2413 |
| 312 | 20230818 | 133900 | 14318387100 | 26000 | 26000 | 26000 | 25950 | 249 |
| 313 | 20230818 | 133800 | 14311913150 | 25950 | 26000 | 26000 | 25950 | 431 |
| 314 | 20230818 | 133700 | 14300714000 | 26000 | 26000 | 26000 | 25950 | 171 |
| 315 | 20230818 | 133600 | 14296270500 | 26000 | 26000 | 26050 | 26000 | 3499 |
| 316 | 20230818 | 133500 | 14205295500 | 26000 | 26050 | 26050 | 26000 | 165 |
| 317 | 20230818 | 133400 | 14201004750 | 26000 | 26000 | 26050 | 26000 | 1088 |
| 318 | 20230818 | 133300 | 14172716700 | 26000 | 26050 | 26050 | 26000 | 138 |
| 319 | 20230818 | 133200 | 14169122000 | 26000 | 26000 | 26000 | 26000 | 1632 |
| 320 | 20230818 | 133100 | 14126690000 | 26000 | 26000 | 26000 | 25950 | 256 |
| 321 | 20230818 | 133000 | 14120034250 | 25950 | 25950 | 26000 | 25950 | 214 |
| 322 | 20230818 | 132900 | 14114480900 | 25950 | 25950 | 25950 | 25950 | 2045 |
| 323 | 20230818 | 132800 | 14061413150 | 25900 | 25950 | 25950 | 25900 | 407 |
| 324 | 20230818 | 132700 | 14050871050 | 25900 | 25900 | 25900 | 25900 | 881 |
| 325 | 20230818 | 132600 | 14028053150 | 25900 | 25950 | 25950 | 25900 | 44 |
| 326 | 20230818 | 132500 | 14026913400 | 25950 | 25950 | 25950 | 25900 | 465 |
| 327 | 20230818 | 132400 | 14014853250 | 25900 | 25900 | 25950 | 25900 | 114 |
| 328 | 20230818 | 132300 | 14011898950 | 25900 | 25900 | 25950 | 25900 | 965 |
| 329 | 20230818 | 132200 | 13986905400 | 25900 | 25950 | 26000 | 25900 | 1988 |
| 330 | 20230818 | 132100 | 13935312050 | 25950 | 26000 | 26000 | 25950 | 365 |
| 331 | 20230818 | 132000 | 13925826500 | 26000 | 26000 | 26000 | 25950 | 1093 |
| 332 | 20230818 | 131900 | 13897449100 | 26000 | 26000 | 26050 | 26000 | 1084 |
| 333 | 20230818 | 131800 | 13869264400 | 26000 | 26050 | 26050 | 26000 | 884 |
| 334 | 20230818 | 131700 | 13846259800 | 26050 | 26000 | 26050 | 26000 | 1386 |
| 335 | 20230818 | 131600 | 13810223650 | 26000 | 25950 | 26000 | 25950 | 163 |
| 336 | 20230818 | 131500 | 13805986650 | 26000 | 26000 | 26000 | 25950 | 1051 |
| 337 | 20230818 | 131400 | 13778665350 | 26050 | 26100 | 26100 | 25950 | 1456 |
| 338 | 20230818 | 131300 | 13740810600 | 26000 | 26050 | 26050 | 26000 | 996 |
| 339 | 20230818 | 131200 | 13714881500 | 26100 | 26050 | 26100 | 26050 | 351 |
| 340 | 20230818 | 131100 | 13705736650 | 26050 | 26000 | 26050 | 26000 | 667 |
| 341 | 20230818 | 131000 | 13688362400 | 26050 | 26000 | 26050 | 26000 | 723 |
| 342 | 20230818 | 130900 | 13669528750 | 26000 | 26000 | 26000 | 25950 | 1117 |
| 343 | 20230818 | 130800 | 13640486800 | 26000 | 25950 | 26000 | 25950 | 642 |
| 344 | 20230818 | 130700 | 13623796500 | 25950 | 26000 | 26000 | 25950 | 1205 |
| 345 | 20230818 | 130600 | 13592525950 | 26000 | 26000 | 26000 | 25950 | 130 |
| 346 | 20230818 | 130500 | 13589146150 | 26000 | 25950 | 26000 | 25950 | 150 |
| 347 | 20230818 | 130400 | 13585253400 | 25950 | 26000 | 26000 | 25950 | 448 |
| 348 | 20230818 | 130300 | 13573626550 | 26000 | 25950 | 26000 | 25950 | 358 |
| 349 | 20230818 | 130200 | 13564324300 | 26000 | 25950 | 26000 | 25950 | 302 |
| 350 | 20230818 | 130100 | 13556482300 | 25950 | 25900 | 25950 | 25900 | 978 |
| 351 | 20230818 | 130000 | 13531111500 | 25900 | 25950 | 25950 | 25900 | 206 |
| 352 | 20230818 | 125900 | 13525766300 | 25950 | 25950 | 25950 | 25900 | 303 |
| 353 | 20230818 | 125800 | 13517906450 | 25900 | 25900 | 25950 | 25900 | 38 |
| 354 | 20230818 | 125700 | 13516921700 | 25950 | 25950 | 25950 | 25900 | 245 |
| 355 | 20230818 | 125600 | 13510568250 | 25950 | 25950 | 25950 | 25900 | 549 |
| 356 | 20230818 | 125500 | 13496343250 | 25900 | 25900 | 26000 | 25900 | 759 |
| 357 | 20230818 | 125400 | 13476654000 | 25950 | 25900 | 25950 | 25900 | 2524 |
| 358 | 20230818 | 125300 | 13411171200 | 25900 | 25900 | 25900 | 25900 | 880 |
| 359 | 20230818 | 125200 | 13388379200 | 25900 | 25900 | 25900 | 25850 | 490 |
| 360 | 20230818 | 125100 | 13375690550 | 25850 | 25950 | 25950 | 25850 | 2523 |
| 361 | 20230818 | 125000 | 13310340950 | 25950 | 25900 | 25950 | 25900 | 821 |
| 362 | 20230818 | 124900 | 13289077000 | 25900 | 25900 | 25950 | 25900 | 281 |
| 363 | 20230818 | 124800 | 13281795650 | 25900 | 25900 | 25950 | 25900 | 224 |
| 364 | 20230818 | 124700 | 13275993050 | 25900 | 25900 | 25950 | 25900 | 370 |
| 365 | 20230818 | 124600 | 13266409850 | 25900 | 25950 | 25950 | 25900 | 1121 |
| 366 | 20230818 | 124500 | 13237320500 | 25950 | 25950 | 26000 | 25850 | 2629 |
| 367 | 20230818 | 124400 | 13169218100 | 25950 | 25950 | 26000 | 25950 | 368 |
| 368 | 20230818 | 124300 | 13159665000 | 25950 | 25950 | 26000 | 25950 | 392 |
| 369 | 20230818 | 124200 | 13149491900 | 25950 | 26000 | 26000 | 25950 | 649 |
| 370 | 20230818 | 124100 | 13132650150 | 26000 | 25950 | 26000 | 25950 | 52 |
| 371 | 20230818 | 124000 | 13131300150 | 25950 | 25950 | 26000 | 25950 | 927 |
| 372 | 20230818 | 123900 | 13107244450 | 25950 | 25950 | 26000 | 25950 | 500 |
| 373 | 20230818 | 123800 | 13094269200 | 26000 | 25950 | 26000 | 25950 | 987 |
| 374 | 20230818 | 123700 | 13068648150 | 25950 | 26000 | 26000 | 25950 | 398 |
| 375 | 20230818 | 123600 | 13058317050 | 26000 | 25950 | 26000 | 25950 | 113 |
| 376 | 20230818 | 123500 | 13055384000 | 26000 | 25950 | 26000 | 25950 | 471 |
| 377 | 20230818 | 123400 | 13043150950 | 25950 | 25950 | 26000 | 25900 | 236 |
| 378 | 20230818 | 123300 | 13037026850 | 25950 | 26050 | 26050 | 25950 | 1246 |
| 379 | 20230818 | 123200 | 13004667600 | 26050 | 26000 | 26050 | 25950 | 522 |
| 380 | 20230818 | 123100 | 12991086050 | 26050 | 26050 | 26050 | 25950 | 138 |
| 381 | 20230818 | 123000 | 12987497750 | 25900 | 26000 | 26000 | 25900 | 1848 |
| 382 | 20230818 | 122900 | 12939545900 | 26050 | 26050 | 26050 | 25950 | 315 |
| 383 | 20230818 | 122800 | 12931360850 | 26100 | 25900 | 26100 | 25900 | 14588 |
| 384 | 20230818 | 122700 | 12552206700 | 25900 | 25900 | 25950 | 25900 | 246 |
| 385 | 20230818 | 122600 | 12545832800 | 25900 | 25950 | 25950 | 25850 | 1362 |
| 386 | 20230818 | 122500 | 12510552550 | 25950 | 25900 | 25950 | 25900 | 108 |
| 387 | 20230818 | 122400 | 12507755200 | 25950 | 25900 | 25950 | 25900 | 388 |
| 388 | 20230818 | 122300 | 12497704950 | 25900 | 25950 | 25950 | 25900 | 550 |
| 389 | 20230818 | 122200 | 12483452700 | 25900 | 25900 | 25950 | 25850 | 318 |
| 390 | 20230818 | 122100 | 12475221550 | 25950 | 25850 | 25950 | 25850 | 1359 |
| 391 | 20230818 | 122000 | 12440041400 | 25850 | 25900 | 25900 | 25850 | 425 |
| 392 | 20230818 | 121900 | 12429048950 | 25900 | 25950 | 25950 | 25850 | 4236 |
| 393 | 20230818 | 121800 | 12319437450 | 25900 | 25950 | 26000 | 25900 | 727 |
| 394 | 20230818 | 121700 | 12300573400 | 26000 | 25950 | 26000 | 25950 | 129 |
| 395 | 20230818 | 121600 | 12297223800 | 25950 | 25950 | 25950 | 25900 | 1496 |
| 396 | 20230818 | 121500 | 12258402800 | 25950 | 25900 | 25950 | 25850 | 538 |
| 397 | 20230818 | 121400 | 12244469600 | 25900 | 25950 | 25950 | 25900 | 927 |
| 398 | 20230818 | 121300 | 12220459800 | 25950 | 25900 | 25950 | 25850 | 4968 |
| 399 | 20230818 | 121200 | 12091900300 | 25900 | 25950 | 25950 | 25900 | 2340 |
| 400 | 20230818 | 121100 | 12031290550 | 25950 | 25900 | 25950 | 25900 | 4144 |
| 401 | 20230818 | 121000 | 11923946200 | 25900 | 25950 | 26000 | 25900 | 4491 |
| 402 | 20230818 | 120900 | 11807429950 | 25950 | 26000 | 26000 | 25950 | 940 |
| 403 | 20230818 | 120800 | 11783032350 | 26000 | 26050 | 26050 | 25950 | 19602 |
| 404 | 20230818 | 120700 | 11273377500 | 26100 | 26150 | 26150 | 26050 | 23188 |
| 405 | 20230818 | 120600 | 10668851700 | 26150 | 26150 | 26150 | 26100 | 263 |
| 406 | 20230818 | 120500 | 10661975450 | 26100 | 26150 | 26150 | 26100 | 1145 |
| 407 | 20230818 | 120400 | 10632087650 | 26150 | 26100 | 26150 | 26100 | 1180 |
| 408 | 20230818 | 120300 | 10601289000 | 26150 | 26150 | 26150 | 26100 | 935 |
| 409 | 20230818 | 120200 | 10576868350 | 26150 | 26100 | 26150 | 26100 | 652 |
| 410 | 20230818 | 120100 | 10559841150 | 26100 | 26150 | 26150 | 26100 | 375 |
| 411 | 20230818 | 120000 | 10550046050 | 26150 | 26150 | 26150 | 26100 | 403 |
| 412 | 20230818 | 115900 | 10539510350 | 26150 | 26150 | 26200 | 26150 | 2859 |
| 413 | 20230818 | 115800 | 10464747350 | 26150 | 26150 | 26200 | 26150 | 990 |
| 414 | 20230818 | 115700 | 10438855200 | 26150 | 26150 | 26200 | 26150 | 245 |
| 415 | 20230818 | 115600 | 10432445950 | 26150 | 26200 | 26200 | 26150 | 789 |
| 416 | 20230818 | 115500 | 10411808550 | 26150 | 26150 | 26200 | 26150 | 136 |
| 417 | 20230818 | 115400 | 10408251700 | 26150 | 26200 | 26200 | 26150 | 264 |
| 418 | 20230818 | 115300 | 10401338800 | 26150 | 26150 | 26150 | 26100 | 484 |
| 419 | 20230818 | 115200 | 10388682700 | 26150 | 26150 | 26150 | 26150 | 782 |
| 420 | 20230818 | 115100 | 10368233400 | 26150 | 26150 | 26150 | 26100 | 320 |
| 421 | 20230818 | 115000 | 10359867750 | 26150 | 26150 | 26200 | 26150 | 267 |
| 422 | 20230818 | 114900 | 10352885550 | 26150 | 26150 | 26150 | 26100 | 1023 |
| 423 | 20230818 | 114800 | 10326182000 | 26150 | 26150 | 26150 | 26150 | 4989 |
| 424 | 20230818 | 114700 | 10195719650 | 26200 | 26200 | 26200 | 26200 | 114 |
| 425 | 20230818 | 114600 | 10192732850 | 26200 | 26200 | 26250 | 26200 | 385 |
| 426 | 20230818 | 114500 | 10182645200 | 26200 | 26200 | 26250 | 26150 | 727 |
| 427 | 20230818 | 114400 | 10163596150 | 26200 | 26250 | 26250 | 26200 | 231 |
| 428 | 20230818 | 114300 | 10157542450 | 26250 | 26200 | 26300 | 26150 | 477 |
| 429 | 20230818 | 114200 | 10145045400 | 26200 | 26250 | 26250 | 26200 | 214 |
| 430 | 20230818 | 114100 | 10139437350 | 26250 | 26200 | 26250 | 26200 | 270 |
| 431 | 20230818 | 114000 | 10132363300 | 26200 | 26150 | 26200 | 26150 | 3487 |
| 432 | 20230818 | 113900 | 10041126300 | 26200 | 26250 | 26250 | 26200 | 842 |
| 433 | 20230818 | 113800 | 10019062500 | 26250 | 26250 | 26250 | 26150 | 3612 |
| 434 | 20230818 | 113700 | 9924432650 | 26250 | 26250 | 26250 | 26250 | 747 |
| 435 | 20230818 | 113600 | 9904823900 | 26250 | 26250 | 26300 | 26250 | 417 |
| 436 | 20230818 | 113500 | 9893875650 | 26250 | 26300 | 26300 | 26250 | 184 |
| 437 | 20230818 | 113400 | 9889045000 | 26250 | 26300 | 26300 | 26250 | 146 |
| 438 | 20230818 | 113300 | 9885212200 | 26300 | 26300 | 26300 | 26250 | 1585 |
| 439 | 20230818 | 113200 | 9843601600 | 26300 | 26250 | 26300 | 26250 | 116 |
| 440 | 20230818 | 113100 | 9840552500 | 26250 | 26300 | 26350 | 26250 | 466 |
| 441 | 20230818 | 113000 | 9828303300 | 26300 | 26350 | 26350 | 26300 | 2650 |
| 442 | 20230818 | 112900 | 9758592050 | 26300 | 26350 | 26350 | 26300 | 181 |
| 443 | 20230818 | 112800 | 9753823100 | 26350 | 26350 | 26400 | 26350 | 168 |
| 444 | 20230818 | 112700 | 9749395450 | 26400 | 26350 | 26400 | 26350 | 959 |
| 445 | 20230818 | 112600 | 9724121300 | 26400 | 26350 | 26400 | 26350 | 379 |
| 446 | 20230818 | 112500 | 9714132250 | 26350 | 26400 | 26450 | 26350 | 1400 |
| 447 | 20230818 | 112400 | 9677185050 | 26400 | 26400 | 26400 | 26400 | 128 |
| 448 | 20230818 | 112300 | 9673805850 | 26400 | 26450 | 26450 | 26400 | 53 |
| 449 | 20230818 | 112200 | 9672404550 | 26350 | 26400 | 26450 | 26350 | 589 |
| 450 | 20230818 | 112100 | 9656855400 | 26400 | 26400 | 26400 | 26400 | 202 |
| 451 | 20230818 | 112000 | 9651522600 | 26400 | 26450 | 26450 | 26400 | 924 |
| 452 | 20230818 | 111900 | 9627121450 | 26500 | 26450 | 26500 | 26400 | 548 |
| 453 | 20230818 | 111800 | 9612631800 | 26450 | 26500 | 26500 | 26450 | 622 |
| 454 | 20230818 | 111700 | 9596148900 | 26550 | 26450 | 26550 | 26450 | 1267 |
| 455 | 20230818 | 111600 | 9562576050 | 26450 | 26450 | 26500 | 26400 | 4407 |
| 456 | 20230818 | 111500 | 9446158450 | 26450 | 26500 | 26500 | 26450 | 938 |
| 457 | 20230818 | 111400 | 9421348300 | 26450 | 26500 | 26500 | 26400 | 1153 |
| 458 | 20230818 | 111300 | 9390856450 | 26500 | 26400 | 26500 | 26400 | 1198 |
| 459 | 20230818 | 111200 | 9359189650 | 26450 | 26450 | 26450 | 26450 | 307 |
| 460 | 20230818 | 111100 | 9351069500 | 26500 | 26450 | 26500 | 26400 | 1798 |
| 461 | 20230818 | 111000 | 9303513550 | 26450 | 26400 | 26450 | 26400 | 383 |
| 462 | 20230818 | 110900 | 9293395500 | 26450 | 26350 | 26450 | 26350 | 2385 |
| 463 | 20230818 | 110800 | 9230437450 | 26300 | 26400 | 26400 | 26300 | 477 |
| 464 | 20230818 | 110700 | 9217865550 | 26350 | 26350 | 26400 | 26350 | 1089 |
| 465 | 20230818 | 110600 | 9189145500 | 26400 | 26300 | 26400 | 26300 | 1359 |
| 466 | 20230818 | 110500 | 9153340400 | 26300 | 26350 | 26350 | 26300 | 105 |
| 467 | 20230818 | 110400 | 9150575200 | 26300 | 26300 | 26300 | 26300 | 619 |
| 468 | 20230818 | 110300 | 9134295500 | 26300 | 26300 | 26300 | 26300 | 922 |
| 469 | 20230818 | 110200 | 9110046900 | 26300 | 26200 | 26300 | 26200 | 447 |
| 470 | 20230818 | 110100 | 9098323300 | 26250 | 26250 | 26250 | 26250 | 1123 |
| 471 | 20230818 | 110000 | 9068844550 | 26250 | 26200 | 26300 | 26200 | 1627 |
| 472 | 20230818 | 105900 | 9026191200 | 26300 | 26300 | 26300 | 26300 | 452 |
| 473 | 20230818 | 105800 | 9014303600 | 26300 | 26250 | 26350 | 26200 | 1229 |
| 474 | 20230818 | 105700 | 8982057700 | 26250 | 26250 | 26300 | 26250 | 263 |
| 475 | 20230818 | 105600 | 8975149100 | 26250 | 26350 | 26350 | 26250 | 943 |
| 476 | 20230818 | 105500 | 8950389150 | 26250 | 26350 | 26350 | 26250 | 568 |
| 477 | 20230818 | 105400 | 8935436650 | 26350 | 26350 | 26400 | 26350 | 2096 |
| 478 | 20230818 | 105300 | 8880154400 | 26350 | 26300 | 26350 | 26300 | 1415 |
| 479 | 20230818 | 105200 | 8842934300 | 26300 | 26300 | 26350 | 26300 | 855 |
| 480 | 20230818 | 105100 | 8820426700 | 26300 | 26400 | 26400 | 26300 | 761 |
| 481 | 20230818 | 105000 | 8800387850 | 26350 | 26350 | 26400 | 26300 | 1338 |
| 482 | 20230818 | 104900 | 8765131350 | 26300 | 26300 | 26350 | 26300 | 281 |
| 483 | 20230818 | 104800 | 8757740750 | 26300 | 26300 | 26350 | 26300 | 1643 |
| 484 | 20230818 | 104700 | 8714488800 | 26300 | 26300 | 26350 | 26250 | 280 |
| 485 | 20230818 | 104600 | 8707128450 | 26250 | 26200 | 26250 | 26200 | 321 |
| 486 | 20230818 | 104500 | 8698703550 | 26200 | 26250 | 26250 | 26200 | 2040 |
| 487 | 20230818 | 104400 | 8645254200 | 26300 | 26150 | 26300 | 26150 | 1382 |
| 488 | 20230818 | 104300 | 8608971400 | 26150 | 26250 | 26250 | 26150 | 716 |
| 489 | 20230818 | 104200 | 8590232200 | 26250 | 26200 | 26250 | 26200 | 1323 |
| 490 | 20230818 | 104100 | 8555529200 | 26250 | 26250 | 26250 | 26200 | 371 |
| 491 | 20230818 | 104000 | 8545806800 | 26250 | 26200 | 26300 | 26200 | 1205 |
| 492 | 20230818 | 103900 | 8514226700 | 26200 | 26250 | 26250 | 26200 | 836 |
| 493 | 20230818 | 103800 | 8492297300 | 26250 | 26300 | 26300 | 26250 | 370 |
| 494 | 20230818 | 103700 | 8482573400 | 26250 | 26200 | 26300 | 26200 | 1903 |
| 495 | 20230818 | 103600 | 8432649500 | 26200 | 26200 | 26250 | 26200 | 1267 |
| 496 | 20230818 | 103500 | 8399453900 | 26200 | 26250 | 26300 | 26200 | 566 |
| 497 | 20230818 | 103400 | 8384607600 | 26300 | 26300 | 26300 | 26250 | 655 |
| 498 | 20230818 | 103300 | 8367403250 | 26300 | 26300 | 26350 | 26250 | 630 |
| 499 | 20230818 | 103200 | 8350856450 | 26250 | 26300 | 26350 | 26250 | 2051 |
| 500 | 20230818 | 103100 | 8296997750 | 26300 | 26250 | 26300 | 26250 | 1622 |
| 501 | 20230818 | 103000 | 8254370050 | 26250 | 26300 | 26300 | 26250 | 2108 |
| 502 | 20230818 | 102900 | 8198986550 | 26300 | 26300 | 26350 | 26300 | 676 |
| 503 | 20230818 | 102800 | 8181205500 | 26300 | 26350 | 26400 | 26300 | 612 |
| 504 | 20230818 | 102700 | 8165087350 | 26300 | 26450 | 26450 | 26300 | 1038 |
| 505 | 20230818 | 102600 | 8137690100 | 26450 | 26450 | 26550 | 26400 | 3306 |
| 506 | 20230818 | 102500 | 8050126450 | 26450 | 26400 | 26450 | 26400 | 1961 |
| 507 | 20230818 | 102400 | 7998309550 | 26450 | 26450 | 26450 | 26400 | 441 |
| 508 | 20230818 | 102300 | 7986665350 | 26450 | 26400 | 26450 | 26350 | 879 |
| 509 | 20230818 | 102200 | 7963444100 | 26400 | 26450 | 26450 | 26350 | 915 |
| 510 | 20230818 | 102100 | 7939299050 | 26400 | 26350 | 26500 | 26350 | 3281 |
| 511 | 20230818 | 102000 | 7852602750 | 26350 | 26300 | 26400 | 26300 | 2689 |
| 512 | 20230818 | 101900 | 7781740300 | 26300 | 26250 | 26300 | 26250 | 2032 |
| 513 | 20230818 | 101800 | 7728344650 | 26250 | 26250 | 26250 | 26250 | 1069 |
| 514 | 20230818 | 101700 | 7700283400 | 26250 | 26300 | 26300 | 26200 | 995 |
| 515 | 20230818 | 101600 | 7674134050 | 26250 | 26150 | 26250 | 26150 | 4133 |
| 516 | 20230818 | 101500 | 7565829300 | 26200 | 26150 | 26200 | 26150 | 1967 |
| 517 | 20230818 | 101400 | 7514390750 | 26150 | 26150 | 26200 | 26100 | 1912 |
| 518 | 20230818 | 101300 | 7464372000 | 26150 | 26150 | 26200 | 26150 | 2936 |
| 519 | 20230818 | 101200 | 7387588550 | 26150 | 26150 | 26200 | 26150 | 2379 |
| 520 | 20230818 | 101100 | 7325373750 | 26150 | 26200 | 26250 | 26150 | 1135 |
| 521 | 20230818 | 101000 | 7295639550 | 26200 | 26200 | 26250 | 26200 | 866 |
| 522 | 20230818 | 100900 | 7272929750 | 26200 | 26200 | 26250 | 26200 | 2165 |
| 523 | 20230818 | 100800 | 7216200150 | 26200 | 26300 | 26300 | 26200 | 1127 |
| 524 | 20230818 | 100700 | 7186629600 | 26250 | 26250 | 26350 | 26250 | 1121 |
| 525 | 20230818 | 100600 | 7157199350 | 26250 | 26250 | 26300 | 26250 | 1196 |
| 526 | 20230818 | 100500 | 7125798050 | 26250 | 26250 | 26300 | 26200 | 1865 |
| 527 | 20230818 | 100400 | 7076841800 | 26250 | 26250 | 26250 | 26200 | 1115 |
| 528 | 20230818 | 100300 | 7047582800 | 26250 | 26300 | 26300 | 26250 | 479 |
| 529 | 20230818 | 100200 | 7035002600 | 26350 | 26200 | 26350 | 26200 | 6530 |
| 530 | 20230818 | 100100 | 6863561850 | 26200 | 26250 | 26250 | 26200 | 1147 |
| 531 | 20230818 | 100000 | 6833458550 | 26250 | 26150 | 26300 | 26150 | 5872 |
| 532 | 20230818 | 095900 | 6679382000 | 26200 | 26150 | 26200 | 26050 | 7840 |
| 533 | 20230818 | 095800 | 6474680400 | 26150 | 26150 | 26150 | 26100 | 1409 |
| 534 | 20230818 | 095700 | 6437837800 | 26150 | 26150 | 26200 | 26100 | 3173 |
| 535 | 20230818 | 095600 | 6354866000 | 26200 | 26200 | 26200 | 26150 | 910 |
| 536 | 20230818 | 095500 | 6331059700 | 26150 | 26150 | 26200 | 26100 | 2121 |
| 537 | 20230818 | 095400 | 6275593400 | 26150 | 26100 | 26200 | 26100 | 2219 |
| 538 | 20230818 | 095300 | 6217607700 | 26150 | 26150 | 26200 | 26100 | 9496 |
| 539 | 20230818 | 095200 | 5969542700 | 26150 | 26200 | 26250 | 26150 | 1482 |
| 540 | 20230818 | 095100 | 5930733500 | 26200 | 26250 | 26250 | 26150 | 1839 |
| 541 | 20230818 | 095000 | 5882543750 | 26250 | 26300 | 26300 | 26250 | 822 |
| 542 | 20230818 | 094900 | 5860963400 | 26250 | 26250 | 26300 | 26250 | 402 |
| 543 | 20230818 | 094800 | 5850402550 | 26250 | 26300 | 26350 | 26250 | 1904 |
| 544 | 20230818 | 094700 | 5800251400 | 26350 | 26200 | 26400 | 26150 | 9276 |
| 545 | 20230818 | 094600 | 5556343650 | 26200 | 26250 | 26250 | 26200 | 3530 |
| 546 | 20230818 | 094500 | 5463798100 | 26250 | 26250 | 26300 | 26250 | 1578 |
| 547 | 20230818 | 094400 | 5422375100 | 26250 | 26250 | 26300 | 26200 | 1383 |
| 548 | 20230818 | 094300 | 5386082350 | 26250 | 26250 | 26250 | 26200 | 1820 |
| 549 | 20230818 | 094200 | 5338349000 | 26250 | 26250 | 26300 | 26200 | 1465 |
| 550 | 20230818 | 094100 | 5299921100 | 26250 | 26100 | 26250 | 26100 | 5582 |
| 551 | 20230818 | 094000 | 5153891900 | 26100 | 26250 | 26250 | 26100 | 5724 |
| 552 | 20230818 | 093900 | 5004067200 | 26250 | 26250 | 26300 | 26200 | 4625 |
| 553 | 20230818 | 093800 | 4882664900 | 26300 | 26300 | 26350 | 26300 | 1366 |
| 554 | 20230818 | 093700 | 4846737700 | 26350 | 26300 | 26350 | 26250 | 2244 |
| 555 | 20230818 | 093600 | 4787762900 | 26300 | 26300 | 26300 | 26250 | 544 |
| 556 | 20230818 | 093500 | 4773479550 | 26250 | 26300 | 26350 | 26250 | 972 |
| 557 | 20230818 | 093400 | 4747920750 | 26250 | 26300 | 26350 | 26200 | 3506 |
| 558 | 20230818 | 093300 | 4655812300 | 26250 | 26250 | 26300 | 26200 | 1743 |
| 559 | 20230818 | 093200 | 4610057450 | 26300 | 26250 | 26400 | 26200 | 9504 |
| 560 | 20230818 | 093100 | 4360825050 | 26250 | 26400 | 26450 | 26250 | 3789 |
| 561 | 20230818 | 093000 | 4261141800 | 26400 | 26250 | 26450 | 26250 | 8729 |
| 562 | 20230818 | 092900 | 4031571050 | 26250 | 26300 | 26350 | 26250 | 3793 |
| 563 | 20230818 | 092800 | 3931842450 | 26350 | 26400 | 26450 | 26350 | 5360 |
| 564 | 20230818 | 092700 | 3790474700 | 26450 | 26350 | 26450 | 26350 | 2145 |
| 565 | 20230818 | 092600 | 3733862350 | 26350 | 26450 | 26450 | 26350 | 4301 |
| 566 | 20230818 | 092500 | 3620291250 | 26450 | 26600 | 26650 | 26450 | 8313 |
| 567 | 20230818 | 092400 | 3400019850 | 26600 | 26550 | 26650 | 26500 | 1268 |
| 568 | 20230818 | 092300 | 3366298350 | 26650 | 26550 | 26650 | 26500 | 2813 |
| 569 | 20230818 | 092200 | 3291599050 | 26600 | 26550 | 26600 | 26500 | 3534 |
| 570 | 20230818 | 092100 | 3197916400 | 26600 | 26800 | 26800 | 26500 | 9574 |
| 571 | 20230818 | 092000 | 2943208100 | 26800 | 26750 | 26850 | 26700 | 1693 |
| 572 | 20230818 | 091900 | 2897888500 | 26850 | 26700 | 26850 | 26700 | 819 |
| 573 | 20230818 | 091800 | 2875969350 | 26700 | 26800 | 26800 | 26700 | 1084 |
| 574 | 20230818 | 091700 | 2846954500 | 26800 | 26800 | 26850 | 26600 | 4970 |
| 575 | 20230818 | 091600 | 2714205600 | 26650 | 26650 | 26800 | 26650 | 1408 |
| 576 | 20230818 | 091500 | 2676661750 | 26800 | 26650 | 26800 | 26600 | 4343 |
| 577 | 20230818 | 091400 | 2560813500 | 26650 | 26850 | 26850 | 26650 | 12239 |
| 578 | 20230818 | 091300 | 2233004550 | 26900 | 26900 | 26900 | 26800 | 1354 |
| 579 | 20230818 | 091200 | 2196642600 | 26850 | 26900 | 26950 | 26850 | 3519 |
| 580 | 20230818 | 091100 | 2102009650 | 26850 | 26850 | 26900 | 26800 | 5756 |
| 581 | 20230818 | 091000 | 1947582450 | 26850 | 26850 | 26950 | 26800 | 3477 |
| 582 | 20230818 | 090900 | 1854154100 | 26850 | 26800 | 26900 | 26750 | 2149 |
| 583 | 20230818 | 090800 | 1796531350 | 26800 | 26950 | 26950 | 26750 | 5906 |
| 584 | 20230818 | 090700 | 1637962200 | 26900 | 26850 | 27000 | 26800 | 5877 |
| 585 | 20230818 | 090600 | 1479720800 | 26850 | 26750 | 26850 | 26700 | 4798 |
| 586 | 20230818 | 090500 | 1351282850 | 26750 | 26650 | 26750 | 26550 | 4287 |
| 587 | 20230818 | 090400 | 1236944450 | 26650 | 26550 | 26650 | 26550 | 1855 |
| 588 | 20230818 | 090300 | 1187612700 | 26550 | 26500 | 26700 | 26300 | 5948 |
| 589 | 20230818 | 090200 | 1029690150 | 26500 | 26300 | 26600 | 26250 | 7796 |
| 590 | 20230818 | 090100 | 823920950 | 26350 | 26350 | 26450 | 26200 | 8576 |
| 591 | 20230818 | 090000 | 598345050 | 26400 | 26800 | 26850 | 26300 | 21345 |