34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230818 | 190000 | 135114226750 | 29450 | 29450 | 29450 | 29450 | 33722 |
| 3 | 20230818 | 185900 | 135114226750 | 29450 | 29450 | 29450 | 29450 | 0 |
| 4 | 20230818 | 185800 | 135114226750 | 29450 | 29450 | 29450 | 29450 | 0 |
| 5 | 20230818 | 185700 | 135114226750 | 29450 | 29450 | 29450 | 29450 | 0 |
| 6 | 20230818 | 185600 | 135114226750 | 29450 | 29450 | 29450 | 29450 | 0 |
| 7 | 20230818 | 185500 | 135114226750 | 29450 | 29450 | 29450 | 29450 | 0 |
| 8 | 20230818 | 185400 | 135114226750 | 29450 | 29450 | 29450 | 29450 | 0 |
| 9 | 20230818 | 185300 | 135114226750 | 29450 | 29450 | 29450 | 29450 | 0 |
| 10 | 20230818 | 185200 | 135114226750 | 29450 | 29450 | 29450 | 29450 | 0 |
| 11 | 20230818 | 185100 | 135114226750 | 29450 | 29450 | 29450 | 29450 | 0 |
| 12 | 20230818 | 185000 | 135114226750 | 29450 | 29450 | 29450 | 29450 | 0 |
| 13 | 20230818 | 184900 | 135114226750 | 29450 | 29450 | 29450 | 29450 | 0 |
| 14 | 20230818 | 184800 | 135114226750 | 29450 | 29450 | 29450 | 29450 | 0 |
| 15 | 20230818 | 184700 | 135114226750 | 29450 | 29450 | 29450 | 29450 | 0 |
| 16 | 20230818 | 184600 | 135114226750 | 29450 | 29450 | 29450 | 29450 | 0 |
| 17 | 20230818 | 184500 | 135114226750 | 29450 | 29450 | 29450 | 29450 | 0 |
| 18 | 20230818 | 184400 | 135114226750 | 29450 | 29450 | 29450 | 29450 | 0 |
| 19 | 20230818 | 184300 | 135114226750 | 29450 | 29450 | 29450 | 29450 | 0 |
| 20 | 20230818 | 184200 | 135114226750 | 29450 | 29450 | 29450 | 29450 | 0 |
| 21 | 20230818 | 184100 | 135114226750 | 29450 | 29450 | 29450 | 29450 | 0 |
| 22 | 20230818 | 184000 | 135114226750 | 29450 | 29450 | 29450 | 29450 | 0 |
| 23 | 20230818 | 183900 | 135114226750 | 29450 | 29450 | 29450 | 29450 | 0 |
| 24 | 20230818 | 183800 | 135114226750 | 29450 | 29450 | 29450 | 29450 | 0 |
| 25 | 20230818 | 183700 | 135114226750 | 29450 | 29450 | 29450 | 29450 | 0 |
| 26 | 20230818 | 183600 | 135114226750 | 29450 | 29450 | 29450 | 29450 | 0 |
| 27 | 20230818 | 183500 | 135114226750 | 29450 | 29450 | 29450 | 29450 | 0 |
| 28 | 20230818 | 183400 | 135114226750 | 29450 | 29450 | 29450 | 29450 | 0 |
| 29 | 20230818 | 183300 | 135114226750 | 29450 | 29450 | 29450 | 29450 | 0 |
| 30 | 20230818 | 183200 | 135114226750 | 29450 | 29450 | 29450 | 29450 | 0 |
| 31 | 20230818 | 183100 | 135114226750 | 29450 | 29450 | 29450 | 29450 | 0 |
| 32 | 20230818 | 183000 | 135114226750 | 29450 | 29450 | 29450 | 29450 | 33722 |
| 33 | 20230818 | 182900 | 135114226750 | 29450 | 29450 | 29450 | 29450 | 0 |
| 34 | 20230818 | 182800 | 135114226750 | 29450 | 29450 | 29450 | 29450 | 0 |
| 35 | 20230818 | 182700 | 135114226750 | 29450 | 29450 | 29450 | 29450 | 0 |
| 36 | 20230818 | 182600 | 135114226750 | 29450 | 29450 | 29450 | 29450 | 0 |
| 37 | 20230818 | 182500 | 135114226750 | 29450 | 29450 | 29450 | 29450 | 0 |
| 38 | 20230818 | 182400 | 135114226750 | 29450 | 29450 | 29450 | 29450 | 0 |
| 39 | 20230818 | 182300 | 135114226750 | 29450 | 29450 | 29450 | 29450 | 0 |
| 40 | 20230818 | 182200 | 135114226750 | 29450 | 29450 | 29450 | 29450 | 0 |
| 41 | 20230818 | 182100 | 135114226750 | 29450 | 29450 | 29450 | 29450 | 0 |
| 42 | 20230818 | 182000 | 135114226750 | 29450 | 29450 | 29450 | 29450 | 0 |
| 43 | 20230818 | 181900 | 135114226750 | 29450 | 29450 | 29450 | 29450 | 0 |
| 44 | 20230818 | 181800 | 135114226750 | 29450 | 29450 | 29450 | 29450 | 0 |
| 45 | 20230818 | 181700 | 135114226750 | 29450 | 29450 | 29450 | 29450 | 0 |
| 46 | 20230818 | 181600 | 135114226750 | 29450 | 29450 | 29450 | 29450 | 0 |
| 47 | 20230818 | 181500 | 135114226750 | 29450 | 29450 | 29450 | 29450 | 0 |
| 48 | 20230818 | 181400 | 135114226750 | 29450 | 29450 | 29450 | 29450 | 0 |
| 49 | 20230818 | 181300 | 135114226750 | 29450 | 29450 | 29450 | 29450 | 0 |
| 50 | 20230818 | 181200 | 135114226750 | 29450 | 29450 | 29450 | 29450 | 0 |
| 51 | 20230818 | 181100 | 135114226750 | 29450 | 29450 | 29450 | 29450 | 0 |
| 52 | 20230818 | 181000 | 135114226750 | 29450 | 29450 | 29450 | 29450 | 0 |
| 53 | 20230818 | 180900 | 135114226750 | 29450 | 29450 | 29450 | 29450 | 0 |
| 54 | 20230818 | 180800 | 135114226750 | 29450 | 29450 | 29450 | 29450 | 0 |
| 55 | 20230818 | 180700 | 135114226750 | 29450 | 29450 | 29450 | 29450 | 0 |
| 56 | 20230818 | 180600 | 135114226750 | 29450 | 29450 | 29450 | 29450 | 0 |
| 57 | 20230818 | 180500 | 135114226750 | 29450 | 29450 | 29450 | 29450 | 0 |
| 58 | 20230818 | 180400 | 135114226750 | 29450 | 29450 | 29450 | 29450 | 0 |
| 59 | 20230818 | 180300 | 135114226750 | 29450 | 29450 | 29450 | 29450 | 0 |
| 60 | 20230818 | 180200 | 135114226750 | 29450 | 29450 | 29450 | 29450 | 0 |
| 61 | 20230818 | 180100 | 135114226750 | 29450 | 29450 | 29450 | 29450 | 0 |
| 62 | 20230818 | 180000 | 135114226750 | 29450 | 29450 | 29450 | 29450 | 33722 |
| 63 | 20230818 | 175900 | 135114226750 | 29450 | 29450 | 29450 | 29450 | 0 |
| 64 | 20230818 | 175800 | 135114226750 | 29450 | 29450 | 29450 | 29450 | 0 |
| 65 | 20230818 | 175700 | 135114226750 | 29450 | 29450 | 29450 | 29450 | 0 |
| 66 | 20230818 | 175600 | 135114226750 | 29450 | 29450 | 29450 | 29450 | 0 |
| 67 | 20230818 | 175500 | 135114226750 | 29450 | 29450 | 29450 | 29450 | 0 |
| 68 | 20230818 | 175400 | 135114226750 | 29450 | 29450 | 29450 | 29450 | 0 |
| 69 | 20230818 | 175300 | 135114226750 | 29450 | 29450 | 29450 | 29450 | 0 |
| 70 | 20230818 | 175200 | 135114226750 | 29450 | 29450 | 29450 | 29450 | 0 |
| 71 | 20230818 | 175100 | 135114226750 | 29450 | 29450 | 29450 | 29450 | 0 |
| 72 | 20230818 | 175000 | 135114226750 | 29450 | 29450 | 29450 | 29450 | 0 |
| 73 | 20230818 | 174900 | 135114226750 | 29450 | 29450 | 29450 | 29450 | 0 |
| 74 | 20230818 | 174800 | 135114226750 | 29450 | 29450 | 29450 | 29450 | 0 |
| 75 | 20230818 | 174700 | 135114226750 | 29450 | 29450 | 29450 | 29450 | 0 |
| 76 | 20230818 | 174600 | 135114226750 | 29450 | 29450 | 29450 | 29450 | 0 |
| 77 | 20230818 | 174500 | 135114226750 | 29450 | 29450 | 29450 | 29450 | 0 |
| 78 | 20230818 | 174400 | 135114226750 | 29450 | 29450 | 29450 | 29450 | 0 |
| 79 | 20230818 | 174300 | 135114226750 | 29450 | 29450 | 29450 | 29450 | 0 |
| 80 | 20230818 | 174200 | 135114226750 | 29450 | 29450 | 29450 | 29450 | 0 |
| 81 | 20230818 | 174100 | 135114226750 | 29450 | 29450 | 29450 | 29450 | 0 |
| 82 | 20230818 | 174000 | 135114226750 | 29450 | 29450 | 29450 | 29450 | 0 |
| 83 | 20230818 | 173900 | 135114226750 | 29450 | 29450 | 29450 | 29450 | 0 |
| 84 | 20230818 | 173800 | 135114226750 | 29450 | 29450 | 29450 | 29450 | 0 |
| 85 | 20230818 | 173700 | 135114226750 | 29450 | 29450 | 29450 | 29450 | 0 |
| 86 | 20230818 | 173600 | 135114226750 | 29450 | 29450 | 29450 | 29450 | 0 |
| 87 | 20230818 | 173500 | 135114226750 | 29450 | 29450 | 29450 | 29450 | 0 |
| 88 | 20230818 | 173400 | 135114226750 | 29450 | 29450 | 29450 | 29450 | 0 |
| 89 | 20230818 | 173300 | 135114226750 | 29450 | 29450 | 29450 | 29450 | 0 |
| 90 | 20230818 | 173200 | 135114226750 | 29450 | 29450 | 29450 | 29450 | 0 |
| 91 | 20230818 | 173100 | 135114226750 | 29450 | 29450 | 29450 | 29450 | 0 |
| 92 | 20230818 | 173000 | 135114226750 | 29450 | 29450 | 29450 | 29450 | 33722 |
| 93 | 20230818 | 172900 | 135114226750 | 29450 | 29450 | 29450 | 29450 | 0 |
| 94 | 20230818 | 172800 | 135114226750 | 29450 | 29450 | 29450 | 29450 | 0 |
| 95 | 20230818 | 172700 | 135114226750 | 29450 | 29450 | 29450 | 29450 | 0 |
| 96 | 20230818 | 172600 | 135114226750 | 29450 | 29450 | 29450 | 29450 | 0 |
| 97 | 20230818 | 172500 | 135114226750 | 29450 | 29450 | 29450 | 29450 | 0 |
| 98 | 20230818 | 172400 | 135114226750 | 29450 | 29450 | 29450 | 29450 | 0 |
| 99 | 20230818 | 172300 | 135114226750 | 29450 | 29450 | 29450 | 29450 | 0 |
| 100 | 20230818 | 172200 | 135114226750 | 29450 | 29450 | 29450 | 29450 | 0 |
| 101 | 20230818 | 172100 | 135114226750 | 29450 | 29450 | 29450 | 29450 | 0 |
| 102 | 20230818 | 172000 | 135114226750 | 29450 | 29450 | 29450 | 29450 | 0 |
| 103 | 20230818 | 171900 | 135114226750 | 29450 | 29450 | 29450 | 29450 | 0 |
| 104 | 20230818 | 171800 | 135114226750 | 29450 | 29450 | 29450 | 29450 | 0 |
| 105 | 20230818 | 171700 | 135114226750 | 29450 | 29450 | 29450 | 29450 | 0 |
| 106 | 20230818 | 171600 | 135114226750 | 29450 | 29450 | 29450 | 29450 | 0 |
| 107 | 20230818 | 171500 | 135114226750 | 29450 | 29450 | 29450 | 29450 | 0 |
| 108 | 20230818 | 171400 | 135114226750 | 29450 | 29450 | 29450 | 29450 | 0 |
| 109 | 20230818 | 171300 | 135114226750 | 29450 | 29450 | 29450 | 29450 | 0 |
| 110 | 20230818 | 171200 | 135114226750 | 29450 | 29450 | 29450 | 29450 | 0 |
| 111 | 20230818 | 171100 | 135114226750 | 29450 | 29450 | 29450 | 29450 | 0 |
| 112 | 20230818 | 171000 | 135114226750 | 29450 | 29450 | 29450 | 29450 | 0 |
| 113 | 20230818 | 170900 | 135114226750 | 29450 | 29450 | 29450 | 29450 | 0 |
| 114 | 20230818 | 170800 | 135114226750 | 29450 | 29450 | 29450 | 29450 | 0 |
| 115 | 20230818 | 170700 | 135114226750 | 29450 | 29450 | 29450 | 29450 | 0 |
| 116 | 20230818 | 170600 | 135114226750 | 29450 | 29450 | 29450 | 29450 | 0 |
| 117 | 20230818 | 170500 | 135114226750 | 29450 | 29450 | 29450 | 29450 | 0 |
| 118 | 20230818 | 170400 | 135114226750 | 29450 | 29450 | 29450 | 29450 | 0 |
| 119 | 20230818 | 170300 | 135114226750 | 29450 | 29450 | 29450 | 29450 | 0 |
| 120 | 20230818 | 170200 | 135114226750 | 29450 | 29450 | 29450 | 29450 | 0 |
| 121 | 20230818 | 170100 | 135114226750 | 29450 | 29450 | 29450 | 29450 | 0 |
| 122 | 20230818 | 170000 | 135114226750 | 29450 | 29450 | 29450 | 29450 | 33722 |
| 123 | 20230818 | 165900 | 135114226750 | 29450 | 29450 | 29450 | 29450 | 0 |
| 124 | 20230818 | 165800 | 135114226750 | 29450 | 29450 | 29450 | 29450 | 0 |
| 125 | 20230818 | 165700 | 135114226750 | 29450 | 29450 | 29450 | 29450 | 0 |
| 126 | 20230818 | 165600 | 135114226750 | 29450 | 29450 | 29450 | 29450 | 0 |
| 127 | 20230818 | 165500 | 135114226750 | 29450 | 29450 | 29450 | 29450 | 0 |
| 128 | 20230818 | 165400 | 135114226750 | 29450 | 29450 | 29450 | 29450 | 0 |
| 129 | 20230818 | 165300 | 135114226750 | 29450 | 29450 | 29450 | 29450 | 0 |
| 130 | 20230818 | 165200 | 135114226750 | 29450 | 29450 | 29450 | 29450 | 0 |
| 131 | 20230818 | 165100 | 135114226750 | 29450 | 29450 | 29450 | 29450 | 0 |
| 132 | 20230818 | 165000 | 135114226750 | 29450 | 29450 | 29450 | 29450 | 0 |
| 133 | 20230818 | 164900 | 135114226750 | 29450 | 29450 | 29450 | 29450 | 0 |
| 134 | 20230818 | 164800 | 135114226750 | 29450 | 29450 | 29450 | 29450 | 0 |
| 135 | 20230818 | 164700 | 135114226750 | 29450 | 29450 | 29450 | 29450 | 0 |
| 136 | 20230818 | 164600 | 135114226750 | 29450 | 29450 | 29450 | 29450 | 0 |
| 137 | 20230818 | 164500 | 135114226750 | 29450 | 29450 | 29450 | 29450 | 0 |
| 138 | 20230818 | 164400 | 135114226750 | 29450 | 29450 | 29450 | 29450 | 0 |
| 139 | 20230818 | 164300 | 135114226750 | 29450 | 29450 | 29450 | 29450 | 0 |
| 140 | 20230818 | 164200 | 135114226750 | 29450 | 29450 | 29450 | 29450 | 0 |
| 141 | 20230818 | 164100 | 135114226750 | 29450 | 29450 | 29450 | 29450 | 0 |
| 142 | 20230818 | 164000 | 135114226750 | 29450 | 29450 | 29450 | 29450 | 0 |
| 143 | 20230818 | 163900 | 135114226750 | 29450 | 29450 | 29450 | 29450 | 0 |
| 144 | 20230818 | 163800 | 135114226750 | 29450 | 29450 | 29450 | 29450 | 0 |
| 145 | 20230818 | 163700 | 135114226750 | 29450 | 29450 | 29450 | 29450 | 0 |
| 146 | 20230818 | 163600 | 135114226750 | 29450 | 29450 | 29450 | 29450 | 0 |
| 147 | 20230818 | 163500 | 135114226750 | 29450 | 29450 | 29450 | 29450 | 0 |
| 148 | 20230818 | 163400 | 135114226750 | 29450 | 29450 | 29450 | 29450 | 0 |
| 149 | 20230818 | 163300 | 135114226750 | 29450 | 29450 | 29450 | 29450 | 0 |
| 150 | 20230818 | 163200 | 135114226750 | 29450 | 29450 | 29450 | 29450 | 0 |
| 151 | 20230818 | 163100 | 135114226750 | 29450 | 29450 | 29450 | 29450 | 0 |
| 152 | 20230818 | 163000 | 135114226750 | 29450 | 29450 | 29450 | 29450 | 33722 |
| 153 | 20230818 | 162900 | 135114226750 | 29450 | 29450 | 29450 | 29450 | 0 |
| 154 | 20230818 | 162800 | 135114226750 | 29450 | 29450 | 29450 | 29450 | 0 |
| 155 | 20230818 | 162700 | 135114226750 | 29450 | 29450 | 29450 | 29450 | 0 |
| 156 | 20230818 | 162600 | 135114226750 | 29450 | 29450 | 29450 | 29450 | 0 |
| 157 | 20230818 | 162500 | 135114226750 | 29450 | 29450 | 29450 | 29450 | 0 |
| 158 | 20230818 | 162400 | 135114226750 | 29450 | 29450 | 29450 | 29450 | 0 |
| 159 | 20230818 | 162300 | 135114226750 | 29450 | 29450 | 29450 | 29450 | 0 |
| 160 | 20230818 | 162200 | 135114226750 | 29450 | 29450 | 29450 | 29450 | 0 |
| 161 | 20230818 | 162100 | 135114226750 | 29450 | 29450 | 29450 | 29450 | 0 |
| 162 | 20230818 | 162000 | 135114226750 | 29450 | 29450 | 29450 | 29450 | 0 |
| 163 | 20230818 | 161900 | 135114226750 | 29450 | 29450 | 29450 | 29450 | 0 |
| 164 | 20230818 | 161800 | 135114226750 | 29450 | 29450 | 29450 | 29450 | 0 |
| 165 | 20230818 | 161700 | 135114226750 | 29450 | 29450 | 29450 | 29450 | 0 |
| 166 | 20230818 | 161600 | 135114226750 | 29450 | 29450 | 29450 | 29450 | 0 |
| 167 | 20230818 | 161500 | 135114226750 | 29450 | 29450 | 29450 | 29450 | 0 |
| 168 | 20230818 | 161400 | 135114226750 | 29450 | 29450 | 29450 | 29450 | 0 |
| 169 | 20230818 | 161300 | 135114226750 | 29450 | 29450 | 29450 | 29450 | 0 |
| 170 | 20230818 | 161200 | 135114226750 | 29450 | 29450 | 29450 | 29450 | 0 |
| 171 | 20230818 | 161100 | 135114226750 | 29450 | 29450 | 29450 | 29450 | 0 |
| 172 | 20230818 | 161000 | 135114226750 | 29450 | 29450 | 29450 | 29450 | 0 |
| 173 | 20230818 | 160900 | 135114226750 | 29450 | 29450 | 29450 | 29450 | 0 |
| 174 | 20230818 | 160800 | 135114226750 | 29450 | 29450 | 29450 | 29450 | 0 |
| 175 | 20230818 | 160700 | 135114226750 | 29450 | 29450 | 29450 | 29450 | 0 |
| 176 | 20230818 | 160600 | 135114226750 | 29450 | 29450 | 29450 | 29450 | 0 |
| 177 | 20230818 | 160500 | 135114226750 | 29450 | 29450 | 29450 | 29450 | 0 |
| 178 | 20230818 | 160400 | 135114226750 | 29450 | 29450 | 29450 | 29450 | 0 |
| 179 | 20230818 | 160300 | 135114226750 | 29450 | 29450 | 29450 | 29450 | 0 |
| 180 | 20230818 | 160200 | 135114226750 | 29450 | 29450 | 29450 | 29450 | 0 |
| 181 | 20230818 | 160100 | 135114226750 | 29450 | 29450 | 29450 | 29450 | 0 |
| 182 | 20230818 | 160000 | 135114226750 | 29450 | 29450 | 29450 | 29450 | 33722 |
| 183 | 20230818 | 155900 | 135114226750 | 29450 | 29450 | 29450 | 29450 | 0 |
| 184 | 20230818 | 155800 | 135114226750 | 29450 | 29450 | 29450 | 29450 | 0 |
| 185 | 20230818 | 155700 | 135114226750 | 29450 | 29450 | 29450 | 29450 | 0 |
| 186 | 20230818 | 155600 | 135114226750 | 29450 | 29450 | 29450 | 29450 | 0 |
| 187 | 20230818 | 155500 | 135114226750 | 29450 | 29450 | 29450 | 29450 | 0 |
| 188 | 20230818 | 155400 | 135114226750 | 29450 | 29450 | 29450 | 29450 | 0 |
| 189 | 20230818 | 155300 | 135114226750 | 29450 | 29450 | 29450 | 29450 | 0 |
| 190 | 20230818 | 155200 | 135114226750 | 29450 | 29450 | 29450 | 29450 | 0 |
| 191 | 20230818 | 155100 | 135114226750 | 29450 | 29450 | 29450 | 29450 | 0 |
| 192 | 20230818 | 155000 | 135114226750 | 29450 | 29450 | 29450 | 29450 | 0 |
| 193 | 20230818 | 154900 | 135114226750 | 29450 | 29450 | 29450 | 29450 | 0 |
| 194 | 20230818 | 154800 | 135114226750 | 29450 | 29450 | 29450 | 29450 | 0 |
| 195 | 20230818 | 154700 | 135114226750 | 29450 | 29450 | 29450 | 29450 | 0 |
| 196 | 20230818 | 154600 | 135114226750 | 29450 | 29450 | 29450 | 29450 | 0 |
| 197 | 20230818 | 154500 | 135114226750 | 29450 | 29450 | 29450 | 29450 | 0 |
| 198 | 20230818 | 154400 | 135114226750 | 29450 | 29450 | 29450 | 29450 | 0 |
| 199 | 20230818 | 154300 | 135114226750 | 29450 | 29450 | 29450 | 29450 | 0 |
| 200 | 20230818 | 154200 | 135114226750 | 29450 | 29450 | 29450 | 29450 | 0 |
| 201 | 20230818 | 154100 | 135114226750 | 29450 | 29450 | 29450 | 29450 | 0 |
| 202 | 20230818 | 154000 | 135114226750 | 29450 | 29450 | 29450 | 29450 | 0 |
| 203 | 20230818 | 153900 | 135114226750 | 29450 | 29450 | 29450 | 29450 | 0 |
| 204 | 20230818 | 153800 | 135114226750 | 29450 | 29450 | 29450 | 29450 | 0 |
| 205 | 20230818 | 153700 | 135114226750 | 29450 | 29450 | 29450 | 29450 | 0 |
| 206 | 20230818 | 153600 | 135114226750 | 29450 | 29450 | 29450 | 29450 | 0 |
| 207 | 20230818 | 153500 | 135114226750 | 29450 | 29450 | 29450 | 29450 | 0 |
| 208 | 20230818 | 153400 | 135114226750 | 29450 | 29450 | 29450 | 29450 | 0 |
| 209 | 20230818 | 153300 | 135114226750 | 29450 | 29450 | 29450 | 29450 | 0 |
| 210 | 20230818 | 153200 | 135114226750 | 29450 | 29450 | 29450 | 29450 | 0 |
| 211 | 20230818 | 153100 | 135114226750 | 29450 | 29450 | 29450 | 29450 | 0 |
| 212 | 20230818 | 153000 | 135114226750 | 29450 | 29450 | 29450 | 29450 | 67444 |
| 213 | 20230818 | 152900 | 134121113850 | 29500 | 29500 | 29500 | 29500 | 0 |
| 214 | 20230818 | 152800 | 134121113850 | 29500 | 29500 | 29500 | 29500 | 0 |
| 215 | 20230818 | 152700 | 134121113850 | 29500 | 29500 | 29500 | 29500 | 0 |
| 216 | 20230818 | 152600 | 134121113850 | 29500 | 29500 | 29500 | 29500 | 0 |
| 217 | 20230818 | 152500 | 134121113850 | 29500 | 29500 | 29500 | 29500 | 0 |
| 218 | 20230818 | 152400 | 134121113850 | 29500 | 29500 | 29500 | 29500 | 0 |
| 219 | 20230818 | 152300 | 134121113850 | 29500 | 29500 | 29500 | 29500 | 0 |
| 220 | 20230818 | 152200 | 134121113850 | 29500 | 29500 | 29500 | 29500 | 0 |
| 221 | 20230818 | 152100 | 134121113850 | 29500 | 29500 | 29500 | 29500 | 0 |
| 222 | 20230818 | 152000 | 134121113850 | 29500 | 29500 | 29500 | 29500 | 0 |
| 223 | 20230818 | 151900 | 134121113850 | 29500 | 29550 | 29550 | 29500 | 7867 |
| 224 | 20230818 | 151800 | 133888804500 | 29500 | 29500 | 29550 | 29450 | 8929 |
| 225 | 20230818 | 151700 | 133625467700 | 29450 | 29550 | 29550 | 29450 | 6890 |
| 226 | 20230818 | 151600 | 133422401850 | 29500 | 29550 | 29550 | 29450 | 17851 |
| 227 | 20230818 | 151500 | 132895651150 | 29550 | 29600 | 29600 | 29550 | 10937 |
| 228 | 20230818 | 151400 | 132572296200 | 29550 | 29500 | 29600 | 29500 | 13387 |
| 229 | 20230818 | 151300 | 132176705850 | 29550 | 29550 | 29550 | 29500 | 8659 |
| 230 | 20230818 | 151200 | 131921160200 | 29500 | 29550 | 29550 | 29500 | 7444 |
| 231 | 20230818 | 151100 | 131701445000 | 29550 | 29550 | 29550 | 29450 | 5797 |
| 232 | 20230818 | 151000 | 131530443250 | 29500 | 29600 | 29650 | 29500 | 18841 |
| 233 | 20230818 | 150900 | 130973597450 | 29650 | 29650 | 29650 | 29600 | 13414 |
| 234 | 20230818 | 150800 | 130576131800 | 29600 | 29550 | 29650 | 29550 | 20849 |
| 235 | 20230818 | 150700 | 129958613800 | 29550 | 29550 | 29600 | 29500 | 13673 |
| 236 | 20230818 | 150600 | 129554579850 | 29500 | 29500 | 29550 | 29450 | 6951 |
| 237 | 20230818 | 150500 | 129349555000 | 29500 | 29500 | 29500 | 29450 | 5854 |
| 238 | 20230818 | 150400 | 129176871950 | 29500 | 29500 | 29550 | 29450 | 5736 |
| 239 | 20230818 | 150300 | 129007696300 | 29450 | 29450 | 29500 | 29400 | 8497 |
| 240 | 20230818 | 150200 | 128757274200 | 29450 | 29450 | 29450 | 29350 | 6236 |
| 241 | 20230818 | 150100 | 128573918900 | 29450 | 29350 | 29450 | 29300 | 10403 |
| 242 | 20230818 | 150000 | 128268051400 | 29300 | 29350 | 29350 | 29300 | 3144 |
| 243 | 20230818 | 145900 | 128175825800 | 29400 | 29350 | 29400 | 29350 | 8279 |
| 244 | 20230818 | 145800 | 127932736850 | 29400 | 29400 | 29400 | 29350 | 1772 |
| 245 | 20230818 | 145700 | 127880704450 | 29400 | 29350 | 29400 | 29350 | 2129 |
| 246 | 20230818 | 145600 | 127818139650 | 29400 | 29350 | 29400 | 29350 | 3352 |
| 247 | 20230818 | 145500 | 127719728150 | 29400 | 29350 | 29400 | 29350 | 2296 |
| 248 | 20230818 | 145400 | 127652322100 | 29400 | 29450 | 29450 | 29350 | 8717 |
| 249 | 20230818 | 145300 | 127396008200 | 29450 | 29450 | 29450 | 29400 | 1365 |
| 250 | 20230818 | 145200 | 127355819650 | 29450 | 29450 | 29500 | 29400 | 5203 |
| 251 | 20230818 | 145100 | 127202584800 | 29500 | 29550 | 29550 | 29450 | 3094 |
| 252 | 20230818 | 145000 | 127111402100 | 29500 | 29500 | 29550 | 29450 | 6770 |
| 253 | 20230818 | 144900 | 126911577400 | 29500 | 29450 | 29550 | 29450 | 9802 |
| 254 | 20230818 | 144800 | 126622428150 | 29450 | 29400 | 29500 | 29350 | 10125 |
| 255 | 20230818 | 144700 | 126324262050 | 29400 | 29350 | 29400 | 29350 | 7989 |
| 256 | 20230818 | 144600 | 126089393050 | 29350 | 29400 | 29400 | 29350 | 2973 |
| 257 | 20230818 | 144500 | 126002111650 | 29350 | 29400 | 29400 | 29350 | 4868 |
| 258 | 20230818 | 144400 | 125859207200 | 29400 | 29350 | 29400 | 29350 | 3075 |
| 259 | 20230818 | 144300 | 125768896850 | 29300 | 29350 | 29400 | 29300 | 4282 |
| 260 | 20230818 | 144200 | 125643236100 | 29350 | 29350 | 29350 | 29300 | 5975 |
| 261 | 20230818 | 144100 | 125467995750 | 29350 | 29300 | 29350 | 29300 | 3915 |
| 262 | 20230818 | 144000 | 125353255950 | 29300 | 29250 | 29300 | 29200 | 4975 |
| 263 | 20230818 | 143900 | 125207663500 | 29250 | 29250 | 29300 | 29200 | 5389 |
| 264 | 20230818 | 143800 | 125050007900 | 29250 | 29250 | 29300 | 29200 | 4434 |
| 265 | 20230818 | 143700 | 124920283900 | 29250 | 29250 | 29350 | 29200 | 22596 |
| 266 | 20230818 | 143600 | 124259112900 | 29200 | 29200 | 29250 | 29200 | 8739 |
| 267 | 20230818 | 143500 | 124003914100 | 29250 | 29200 | 29250 | 29200 | 1346 |
| 268 | 20230818 | 143400 | 123964592800 | 29200 | 29250 | 29250 | 29200 | 4353 |
| 269 | 20230818 | 143300 | 123837465450 | 29250 | 29200 | 29250 | 29200 | 3456 |
| 270 | 20230818 | 143200 | 123736515400 | 29250 | 29200 | 29250 | 29200 | 1597 |
| 271 | 20230818 | 143100 | 123689821900 | 29200 | 29200 | 29250 | 29200 | 1718 |
| 272 | 20230818 | 143000 | 123639609950 | 29200 | 29250 | 29250 | 29200 | 2757 |
| 273 | 20230818 | 142900 | 123558980750 | 29250 | 29200 | 29250 | 29200 | 8508 |
| 274 | 20230818 | 142800 | 123310333300 | 29250 | 29250 | 29250 | 29200 | 1892 |
| 275 | 20230818 | 142700 | 123255004550 | 29200 | 29150 | 29200 | 29150 | 3934 |
| 276 | 20230818 | 142600 | 123140135350 | 29150 | 29100 | 29200 | 29100 | 5389 |
| 277 | 20230818 | 142500 | 122983046200 | 29100 | 29150 | 29150 | 29100 | 4481 |
| 278 | 20230818 | 142400 | 122852611550 | 29100 | 29150 | 29150 | 29100 | 2402 |
| 279 | 20230818 | 142300 | 122782634200 | 29150 | 29200 | 29200 | 29100 | 9151 |
| 280 | 20230818 | 142200 | 122515864550 | 29200 | 29250 | 29250 | 29150 | 14878 |
| 281 | 20230818 | 142100 | 122081405800 | 29250 | 29250 | 29250 | 29200 | 2093 |
| 282 | 20230818 | 142000 | 122020227400 | 29250 | 29250 | 29250 | 29200 | 2514 |
| 283 | 20230818 | 141900 | 121946748900 | 29250 | 29300 | 29300 | 29200 | 2485 |
| 284 | 20230818 | 141800 | 121874046550 | 29250 | 29250 | 29300 | 29250 | 4003 |
| 285 | 20230818 | 141700 | 121756882800 | 29250 | 29300 | 29300 | 29250 | 3951 |
| 286 | 20230818 | 141600 | 121641295550 | 29250 | 29300 | 29300 | 29250 | 2536 |
| 287 | 20230818 | 141500 | 121567094600 | 29300 | 29250 | 29300 | 29250 | 1084 |
| 288 | 20230818 | 141400 | 121535354750 | 29300 | 29300 | 29300 | 29250 | 1303 |
| 289 | 20230818 | 141300 | 121497206850 | 29300 | 29300 | 29350 | 29250 | 2245 |
| 290 | 20230818 | 141200 | 121431435600 | 29300 | 29300 | 29350 | 29300 | 6966 |
| 291 | 20230818 | 141100 | 121227307600 | 29300 | 29250 | 29300 | 29250 | 9419 |
| 292 | 20230818 | 141000 | 120951747350 | 29250 | 29200 | 29250 | 29200 | 1303 |
| 293 | 20230818 | 140900 | 120913664100 | 29250 | 29300 | 29300 | 29200 | 4431 |
| 294 | 20230818 | 140800 | 120784054600 | 29250 | 29300 | 29300 | 29250 | 1025 |
| 295 | 20230818 | 140700 | 120754040950 | 29300 | 29300 | 29300 | 29250 | 1172 |
| 296 | 20230818 | 140600 | 120719739600 | 29300 | 29250 | 29300 | 29200 | 1409 |
| 297 | 20230818 | 140500 | 120678502150 | 29250 | 29250 | 29250 | 29200 | 4195 |
| 298 | 20230818 | 140400 | 120555867500 | 29250 | 29250 | 29250 | 29200 | 826 |
| 299 | 20230818 | 140300 | 120531710650 | 29200 | 29250 | 29250 | 29200 | 2459 |
| 300 | 20230818 | 140200 | 120459814900 | 29250 | 29300 | 29300 | 29200 | 6213 |
| 301 | 20230818 | 140100 | 120278223850 | 29300 | 29250 | 29300 | 29200 | 3216 |
| 302 | 20230818 | 140000 | 120184149800 | 29250 | 29200 | 29250 | 29200 | 776 |
| 303 | 20230818 | 135900 | 120161459550 | 29250 | 29250 | 29250 | 29200 | 653 |
| 304 | 20230818 | 135800 | 120142376250 | 29250 | 29200 | 29250 | 29200 | 12811 |
| 305 | 20230818 | 135700 | 119767797450 | 29250 | 29250 | 29250 | 29200 | 2441 |
| 306 | 20230818 | 135600 | 119696507450 | 29250 | 29150 | 29250 | 29150 | 5271 |
| 307 | 20230818 | 135500 | 119542574450 | 29200 | 29150 | 29200 | 29150 | 5331 |
| 308 | 20230818 | 135400 | 119386997200 | 29150 | 29100 | 29250 | 29100 | 11677 |
| 309 | 20230818 | 135300 | 119046387750 | 29100 | 29150 | 29150 | 29100 | 1805 |
| 310 | 20230818 | 135200 | 118993834000 | 29150 | 29100 | 29150 | 29100 | 3600 |
| 311 | 20230818 | 135100 | 118889073100 | 29100 | 29100 | 29200 | 29100 | 4920 |
| 312 | 20230818 | 135000 | 118745733300 | 29150 | 29150 | 29200 | 29100 | 6473 |
| 313 | 20230818 | 134900 | 118557062600 | 29200 | 29200 | 29200 | 29150 | 12303 |
| 314 | 20230818 | 134800 | 118198068550 | 29200 | 29200 | 29250 | 29150 | 3693 |
| 315 | 20230818 | 134700 | 118090236400 | 29200 | 29200 | 29250 | 29200 | 1810 |
| 316 | 20230818 | 134600 | 118037382350 | 29200 | 29250 | 29250 | 29200 | 4635 |
| 317 | 20230818 | 134500 | 117902035850 | 29250 | 29300 | 29350 | 29250 | 9213 |
| 318 | 20230818 | 134400 | 117632295100 | 29250 | 29250 | 29300 | 29250 | 884 |
| 319 | 20230818 | 134300 | 117606431500 | 29250 | 29250 | 29300 | 29250 | 1271 |
| 320 | 20230818 | 134200 | 117569254650 | 29250 | 29300 | 29300 | 29250 | 2153 |
| 321 | 20230818 | 134100 | 117506237700 | 29250 | 29300 | 29300 | 29250 | 1129 |
| 322 | 20230818 | 134000 | 117473170750 | 29250 | 29300 | 29300 | 29250 | 2876 |
| 323 | 20230818 | 133900 | 117388972750 | 29300 | 29350 | 29350 | 29250 | 6409 |
| 324 | 20230818 | 133800 | 117201178800 | 29350 | 29400 | 29400 | 29350 | 5019 |
| 325 | 20230818 | 133700 | 117053865000 | 29400 | 29400 | 29400 | 29350 | 2250 |
| 326 | 20230818 | 133600 | 116987807200 | 29400 | 29400 | 29400 | 29350 | 8238 |
| 327 | 20230818 | 133500 | 116745622350 | 29400 | 29450 | 29450 | 29400 | 9130 |
| 328 | 20230818 | 133400 | 116477196000 | 29400 | 29450 | 29450 | 29400 | 1242 |
| 329 | 20230818 | 133300 | 116440639150 | 29400 | 29450 | 29450 | 29400 | 2126 |
| 330 | 20230818 | 133200 | 116378039400 | 29450 | 29400 | 29450 | 29400 | 3403 |
| 331 | 20230818 | 133100 | 116277855450 | 29400 | 29450 | 29450 | 29400 | 2297 |
| 332 | 20230818 | 133000 | 116210278250 | 29400 | 29300 | 29450 | 29300 | 11634 |
| 333 | 20230818 | 132900 | 115868428600 | 29350 | 29350 | 29350 | 29300 | 2154 |
| 334 | 20230818 | 132800 | 115805270300 | 29350 | 29250 | 29350 | 29250 | 3088 |
| 335 | 20230818 | 132700 | 115714802500 | 29250 | 29200 | 29300 | 29200 | 6184 |
| 336 | 20230818 | 132600 | 115533913900 | 29200 | 29200 | 29250 | 29150 | 6439 |
| 337 | 20230818 | 132500 | 115345997200 | 29200 | 29200 | 29250 | 29150 | 6223 |
| 338 | 20230818 | 132400 | 115164273000 | 29200 | 29250 | 29250 | 29200 | 1706 |
| 339 | 20230818 | 132300 | 115114413800 | 29250 | 29300 | 29300 | 29200 | 5326 |
| 340 | 20230818 | 132200 | 114958795350 | 29250 | 29250 | 29300 | 29250 | 1533 |
| 341 | 20230818 | 132100 | 114913952250 | 29250 | 29200 | 29250 | 29200 | 6172 |
| 342 | 20230818 | 132000 | 114733454500 | 29250 | 29300 | 29300 | 29200 | 12149 |
| 343 | 20230818 | 131900 | 114378331100 | 29300 | 29300 | 29350 | 29300 | 9773 |
| 344 | 20230818 | 131800 | 114091753350 | 29300 | 29300 | 29350 | 29300 | 3730 |
| 345 | 20230818 | 131700 | 113982417800 | 29300 | 29350 | 29400 | 29300 | 3885 |
| 346 | 20230818 | 131600 | 113868494600 | 29350 | 29350 | 29400 | 29350 | 3813 |
| 347 | 20230818 | 131500 | 113756566750 | 29350 | 29350 | 29400 | 29350 | 6380 |
| 348 | 20230818 | 131400 | 113569066850 | 29400 | 29350 | 29400 | 29350 | 3601 |
| 349 | 20230818 | 131300 | 113463359950 | 29350 | 29400 | 29400 | 29350 | 3854 |
| 350 | 20230818 | 131200 | 113350203300 | 29350 | 29250 | 29400 | 29250 | 10949 |
| 351 | 20230818 | 131100 | 113029090200 | 29300 | 29300 | 29300 | 29250 | 2346 |
| 352 | 20230818 | 131000 | 112960362250 | 29300 | 29300 | 29350 | 29300 | 2409 |
| 353 | 20230818 | 130900 | 112889764800 | 29300 | 29200 | 29300 | 29200 | 20389 |
| 354 | 20230818 | 130800 | 112293122150 | 29200 | 29250 | 29300 | 29200 | 4008 |
| 355 | 20230818 | 130700 | 112175857050 | 29300 | 29250 | 29300 | 29250 | 5191 |
| 356 | 20230818 | 130600 | 112023922950 | 29250 | 29200 | 29300 | 29200 | 6894 |
| 357 | 20230818 | 130500 | 111822327000 | 29250 | 29300 | 29300 | 29200 | 6322 |
| 358 | 20230818 | 130400 | 111637454350 | 29300 | 29300 | 29300 | 29250 | 2887 |
| 359 | 20230818 | 130300 | 111552928150 | 29300 | 29250 | 29300 | 29200 | 5496 |
| 360 | 20230818 | 130200 | 111392198700 | 29250 | 29250 | 29250 | 29200 | 4865 |
| 361 | 20230818 | 130100 | 111249923800 | 29250 | 29200 | 29250 | 29200 | 3332 |
| 362 | 20230818 | 130000 | 111152490500 | 29250 | 29250 | 29250 | 29200 | 1233 |
| 363 | 20230818 | 125900 | 111116457750 | 29200 | 29150 | 29250 | 29150 | 3240 |
| 364 | 20230818 | 125800 | 111021884050 | 29150 | 29150 | 29200 | 29150 | 7682 |
| 365 | 20230818 | 125700 | 110797756100 | 29150 | 29150 | 29150 | 29100 | 2174 |
| 366 | 20230818 | 125600 | 110734392800 | 29150 | 29150 | 29150 | 29100 | 4128 |
| 367 | 20230818 | 125500 | 110614065800 | 29150 | 29050 | 29150 | 29000 | 12960 |
| 368 | 20230818 | 125400 | 110237149450 | 29100 | 28900 | 29100 | 28900 | 20749 |
| 369 | 20230818 | 125300 | 109635826550 | 28950 | 28950 | 28950 | 28900 | 6215 |
| 370 | 20230818 | 125200 | 109456102750 | 28950 | 28900 | 28950 | 28900 | 4242 |
| 371 | 20230818 | 125100 | 109333494850 | 28900 | 28900 | 28950 | 28900 | 2701 |
| 372 | 20230818 | 125000 | 109255426450 | 28900 | 28900 | 28900 | 28850 | 9509 |
| 373 | 20230818 | 124900 | 108980625650 | 28900 | 28900 | 28950 | 28850 | 18065 |
| 374 | 20230818 | 124800 | 108458572300 | 28900 | 28950 | 28950 | 28900 | 6913 |
| 375 | 20230818 | 124700 | 108258693500 | 28900 | 28950 | 28950 | 28900 | 11037 |
| 376 | 20230818 | 124600 | 107939673600 | 28900 | 28950 | 28950 | 28900 | 14061 |
| 377 | 20230818 | 124500 | 107533161200 | 28900 | 29000 | 29050 | 28900 | 88352 |
| 378 | 20230818 | 124400 | 104972618650 | 29050 | 29000 | 29050 | 29000 | 2110 |
| 379 | 20230818 | 124300 | 104911363350 | 29050 | 29050 | 29050 | 29000 | 2020 |
| 380 | 20230818 | 124200 | 104852747450 | 29050 | 29050 | 29050 | 29000 | 6416 |
| 381 | 20230818 | 124100 | 104666555400 | 29050 | 29050 | 29050 | 29000 | 5507 |
| 382 | 20230818 | 124000 | 104506638700 | 29050 | 29050 | 29050 | 29000 | 2635 |
| 383 | 20230818 | 123900 | 104430138350 | 29050 | 29050 | 29050 | 29000 | 3544 |
| 384 | 20230818 | 123800 | 104327261000 | 29050 | 29050 | 29050 | 29000 | 2450 |
| 385 | 20230818 | 123700 | 104256146100 | 29000 | 29000 | 29050 | 29000 | 1830 |
| 386 | 20230818 | 123600 | 104203025400 | 29000 | 29050 | 29050 | 29000 | 2682 |
| 387 | 20230818 | 123500 | 104125165350 | 29000 | 29000 | 29050 | 29000 | 2396 |
| 388 | 20230818 | 123400 | 104055597750 | 29000 | 29000 | 29050 | 29000 | 2781 |
| 389 | 20230818 | 123300 | 103974929550 | 29000 | 29000 | 29050 | 29000 | 2018 |
| 390 | 20230818 | 123200 | 103916337500 | 29050 | 29050 | 29050 | 29000 | 2663 |
| 391 | 20230818 | 123100 | 103839047200 | 29000 | 29050 | 29050 | 29000 | 3332 |
| 392 | 20230818 | 123000 | 103742332300 | 29050 | 29050 | 29050 | 29000 | 3660 |
| 393 | 20230818 | 122900 | 103636028950 | 29050 | 29050 | 29050 | 29000 | 2050 |
| 394 | 20230818 | 122800 | 103576525700 | 29050 | 29050 | 29050 | 29000 | 4152 |
| 395 | 20230818 | 122700 | 103455954100 | 29050 | 29100 | 29100 | 29000 | 5104 |
| 396 | 20230818 | 122600 | 103307696900 | 29050 | 29050 | 29100 | 29050 | 19707 |
| 397 | 20230818 | 122500 | 102734768050 | 29100 | 29100 | 29150 | 29100 | 6188 |
| 398 | 20230818 | 122400 | 102554678900 | 29100 | 29100 | 29150 | 29050 | 2585 |
| 399 | 20230818 | 122300 | 102479427950 | 29100 | 29050 | 29100 | 29050 | 1771 |
| 400 | 20230818 | 122200 | 102427938800 | 29050 | 29050 | 29050 | 29000 | 6579 |
| 401 | 20230818 | 122100 | 102236848550 | 29050 | 29100 | 29100 | 29000 | 8640 |
| 402 | 20230818 | 122000 | 101985798750 | 29050 | 29000 | 29100 | 29000 | 6444 |
| 403 | 20230818 | 121900 | 101798613650 | 29050 | 29050 | 29050 | 29000 | 10534 |
| 404 | 20230818 | 121800 | 101492639750 | 29050 | 29050 | 29050 | 29000 | 15687 |
| 405 | 20230818 | 121700 | 101036964300 | 29050 | 29050 | 29050 | 29000 | 4437 |
| 406 | 20230818 | 121600 | 100908152300 | 29050 | 29050 | 29050 | 29000 | 8401 |
| 407 | 20230818 | 121500 | 100664157800 | 29050 | 29000 | 29050 | 29000 | 2592 |
| 408 | 20230818 | 121400 | 100588903350 | 29000 | 29050 | 29050 | 29000 | 3923 |
| 409 | 20230818 | 121300 | 100474987250 | 29050 | 29050 | 29050 | 29000 | 3676 |
| 410 | 20230818 | 121200 | 100368238900 | 29000 | 29000 | 29050 | 29000 | 3264 |
| 411 | 20230818 | 121100 | 100273469500 | 29000 | 29050 | 29050 | 29000 | 1242 |
| 412 | 20230818 | 121000 | 100237426500 | 29000 | 29000 | 29050 | 29000 | 7138 |
| 413 | 20230818 | 120900 | 100030282100 | 29050 | 29050 | 29050 | 29000 | 2542 |
| 414 | 20230818 | 120800 | 99956527350 | 29050 | 29000 | 29050 | 29000 | 6117 |
| 415 | 20230818 | 120700 | 99778902200 | 29050 | 29100 | 29150 | 29050 | 44456 |
| 416 | 20230818 | 120600 | 98486658650 | 29150 | 29150 | 29150 | 29100 | 1858 |
| 417 | 20230818 | 120500 | 98432530600 | 29150 | 29100 | 29150 | 29100 | 776 |
| 418 | 20230818 | 120400 | 98409934900 | 29100 | 29150 | 29150 | 29100 | 2867 |
| 419 | 20230818 | 120300 | 98326446450 | 29100 | 29100 | 29150 | 29100 | 6924 |
| 420 | 20230818 | 120200 | 98124913850 | 29150 | 29100 | 29150 | 29100 | 4394 |
| 421 | 20230818 | 120100 | 97997047600 | 29100 | 29100 | 29100 | 29050 | 3713 |
| 422 | 20230818 | 120000 | 97889037250 | 29050 | 29100 | 29100 | 29050 | 5723 |
| 423 | 20230818 | 115900 | 97722611200 | 29050 | 29050 | 29100 | 29050 | 1800 |
| 424 | 20230818 | 115800 | 97670272500 | 29100 | 29100 | 29150 | 29050 | 8096 |
| 425 | 20230818 | 115700 | 97434646900 | 29150 | 29150 | 29150 | 29100 | 4499 |
| 426 | 20230818 | 115600 | 97303692900 | 29150 | 29150 | 29150 | 29100 | 6803 |
| 427 | 20230818 | 115500 | 97105677850 | 29150 | 29100 | 29150 | 29100 | 1435 |
| 428 | 20230818 | 115400 | 97063865750 | 29150 | 29150 | 29150 | 29100 | 707 |
| 429 | 20230818 | 115300 | 97043276750 | 29100 | 29150 | 29150 | 29100 | 1082 |
| 430 | 20230818 | 115200 | 97011764500 | 29100 | 29100 | 29150 | 29050 | 3366 |
| 431 | 20230818 | 115100 | 96913882900 | 29100 | 29150 | 29200 | 29050 | 12201 |
| 432 | 20230818 | 115000 | 96558709700 | 29150 | 29150 | 29200 | 29150 | 3387 |
| 433 | 20230818 | 114900 | 96459957650 | 29150 | 29150 | 29250 | 29150 | 5739 |
| 434 | 20230818 | 114800 | 96292522500 | 29150 | 29150 | 29150 | 29100 | 35713 |
| 435 | 20230818 | 114700 | 95252683350 | 29150 | 29150 | 29150 | 29100 | 2881 |
| 436 | 20230818 | 114600 | 95168789950 | 29150 | 29150 | 29150 | 29100 | 1954 |
| 437 | 20230818 | 114500 | 95111881400 | 29150 | 29150 | 29200 | 29150 | 7024 |
| 438 | 20230818 | 114400 | 94907105250 | 29150 | 29150 | 29200 | 29150 | 8305 |
| 439 | 20230818 | 114300 | 94664974400 | 29200 | 29200 | 29200 | 29150 | 6432 |
| 440 | 20230818 | 114200 | 94477233550 | 29200 | 29250 | 29250 | 29150 | 4039 |
| 441 | 20230818 | 114100 | 94359279400 | 29250 | 29250 | 29250 | 29200 | 6452 |
| 442 | 20230818 | 114000 | 94170818100 | 29250 | 29200 | 29250 | 29200 | 3404 |
| 443 | 20230818 | 113900 | 94071335250 | 29250 | 29200 | 29250 | 29200 | 3509 |
| 444 | 20230818 | 113800 | 93968718950 | 29250 | 29200 | 29250 | 29150 | 5904 |
| 445 | 20230818 | 113700 | 93796315750 | 29200 | 29150 | 29200 | 29150 | 2909 |
| 446 | 20230818 | 113600 | 93711415350 | 29200 | 29250 | 29250 | 29150 | 15223 |
| 447 | 20230818 | 113500 | 93266897300 | 29250 | 29250 | 29300 | 29200 | 12467 |
| 448 | 20230818 | 113400 | 92902332650 | 29250 | 29300 | 29350 | 29250 | 3050 |
| 449 | 20230818 | 113300 | 92812963650 | 29350 | 29300 | 29350 | 29250 | 5624 |
| 450 | 20230818 | 113200 | 92648153600 | 29300 | 29250 | 29300 | 29250 | 1662 |
| 451 | 20230818 | 113100 | 92599495900 | 29300 | 29250 | 29300 | 29250 | 2526 |
| 452 | 20230818 | 113000 | 92525534300 | 29300 | 29250 | 29300 | 29250 | 2668 |
| 453 | 20230818 | 112900 | 92447387250 | 29250 | 29300 | 29300 | 29250 | 11758 |
| 454 | 20230818 | 112800 | 92102965250 | 29300 | 29250 | 29300 | 29200 | 1417 |
| 455 | 20230818 | 112700 | 92061483400 | 29250 | 29250 | 29250 | 29200 | 5106 |
| 456 | 20230818 | 112600 | 91912231050 | 29250 | 29300 | 29300 | 29200 | 6163 |
| 457 | 20230818 | 112500 | 91732011350 | 29300 | 29300 | 29350 | 29250 | 10115 |
| 458 | 20230818 | 112400 | 91435713900 | 29300 | 29400 | 29400 | 29300 | 16172 |
| 459 | 20230818 | 112300 | 90961354300 | 29400 | 29400 | 29450 | 29350 | 6218 |
| 460 | 20230818 | 112200 | 90778572300 | 29400 | 29400 | 29450 | 29350 | 3506 |
| 461 | 20230818 | 112100 | 90675483350 | 29400 | 29400 | 29400 | 29350 | 3485 |
| 462 | 20230818 | 112000 | 90573067550 | 29350 | 29400 | 29450 | 29350 | 13907 |
| 463 | 20230818 | 111900 | 90164299300 | 29400 | 29600 | 29600 | 29400 | 22458 |
| 464 | 20230818 | 111800 | 89502078500 | 29600 | 29600 | 29600 | 29550 | 10059 |
| 465 | 20230818 | 111700 | 89204387250 | 29600 | 29600 | 29600 | 29500 | 17502 |
| 466 | 20230818 | 111600 | 88686800550 | 29600 | 29500 | 29600 | 29500 | 6788 |
| 467 | 20230818 | 111500 | 88486092250 | 29500 | 29400 | 29550 | 29400 | 14821 |
| 468 | 20230818 | 111400 | 88048805600 | 29450 | 29350 | 29450 | 29350 | 8096 |
| 469 | 20230818 | 111300 | 87810802600 | 29400 | 29400 | 29400 | 29350 | 3893 |
| 470 | 20230818 | 111200 | 87696422950 | 29400 | 29400 | 29400 | 29350 | 6470 |
| 471 | 20230818 | 111100 | 87506226900 | 29400 | 29350 | 29400 | 29350 | 6077 |
| 472 | 20230818 | 111000 | 87327656250 | 29400 | 29400 | 29400 | 29350 | 8116 |
| 473 | 20230818 | 110900 | 87089055200 | 29400 | 29350 | 29400 | 29350 | 12859 |
| 474 | 20230818 | 110800 | 86711217000 | 29400 | 29400 | 29450 | 29250 | 34500 |
| 475 | 20230818 | 110700 | 85698652550 | 29400 | 29250 | 29450 | 29200 | 23149 |
| 476 | 20230818 | 110600 | 85019837300 | 29250 | 29200 | 29250 | 29200 | 6920 |
| 477 | 20230818 | 110500 | 84817469700 | 29200 | 29150 | 29250 | 29150 | 8043 |
| 478 | 20230818 | 110400 | 84582618100 | 29200 | 29100 | 29200 | 29100 | 5047 |
| 479 | 20230818 | 110300 | 84435503350 | 29150 | 29050 | 29150 | 29050 | 13218 |
| 480 | 20230818 | 110200 | 84050617800 | 29050 | 29150 | 29150 | 29000 | 27551 |
| 481 | 20230818 | 110100 | 83250350000 | 29150 | 29050 | 29150 | 29000 | 9097 |
| 482 | 20230818 | 110000 | 82985943600 | 29050 | 29000 | 29050 | 29000 | 18334 |
| 483 | 20230818 | 105900 | 82453751900 | 29050 | 29050 | 29050 | 29000 | 10945 |
| 484 | 20230818 | 105800 | 82136306350 | 29000 | 29050 | 29050 | 29000 | 3122 |
| 485 | 20230818 | 105700 | 82045720150 | 29050 | 28950 | 29100 | 28950 | 17148 |
| 486 | 20230818 | 105600 | 81548303150 | 29000 | 29100 | 29150 | 28950 | 19049 |
| 487 | 20230818 | 105500 | 80995320350 | 29100 | 29000 | 29150 | 29000 | 10192 |
| 488 | 20230818 | 105400 | 80699070600 | 29050 | 29050 | 29050 | 28950 | 82361 |
| 489 | 20230818 | 105300 | 78311147700 | 29050 | 29200 | 29200 | 29050 | 54657 |
| 490 | 20230818 | 105200 | 76721220150 | 29200 | 29200 | 29200 | 29150 | 12745 |
| 491 | 20230818 | 105100 | 76349121500 | 29200 | 29150 | 29200 | 29150 | 9429 |
| 492 | 20230818 | 105000 | 76074113300 | 29150 | 29150 | 29250 | 29100 | 11337 |
| 493 | 20230818 | 104900 | 75743328400 | 29150 | 29150 | 29200 | 29050 | 20067 |
| 494 | 20230818 | 104800 | 75159081350 | 29150 | 29250 | 29300 | 29100 | 25371 |
| 495 | 20230818 | 104700 | 74418479150 | 29250 | 29150 | 29250 | 29150 | 17673 |
| 496 | 20230818 | 104600 | 73902383400 | 29150 | 29050 | 29150 | 29050 | 23705 |
| 497 | 20230818 | 104500 | 73213057000 | 29100 | 29250 | 29250 | 29050 | 26939 |
| 498 | 20230818 | 104400 | 72428626450 | 29200 | 29050 | 29250 | 29050 | 14826 |
| 499 | 20230818 | 104300 | 71996591250 | 29100 | 29150 | 29200 | 29050 | 20160 |
| 500 | 20230818 | 104200 | 71409620950 | 29200 | 29150 | 29200 | 29100 | 15795 |
| 501 | 20230818 | 104100 | 70949148450 | 29100 | 29200 | 29200 | 29100 | 30097 |
| 502 | 20230818 | 104000 | 70072502200 | 29150 | 29250 | 29250 | 29150 | 25964 |
| 503 | 20230818 | 103900 | 69314871150 | 29250 | 29250 | 29250 | 29200 | 6732 |
| 504 | 20230818 | 103800 | 69118163700 | 29200 | 29250 | 29300 | 29200 | 11146 |
| 505 | 20230818 | 103700 | 68792440000 | 29250 | 29350 | 29350 | 29200 | 7870 |
| 506 | 20230818 | 103600 | 68562220750 | 29300 | 29350 | 29350 | 29300 | 14163 |
| 507 | 20230818 | 103500 | 68147203150 | 29350 | 29300 | 29350 | 29300 | 3262 |
| 508 | 20230818 | 103400 | 68051486800 | 29300 | 29300 | 29400 | 29200 | 47228 |
| 509 | 20230818 | 103300 | 66668392700 | 29350 | 29450 | 29500 | 29300 | 18976 |
| 510 | 20230818 | 103200 | 66111024200 | 29500 | 29500 | 29550 | 29450 | 9373 |
| 511 | 20230818 | 103100 | 65834713700 | 29500 | 29500 | 29550 | 29450 | 9652 |
| 512 | 20230818 | 103000 | 65549971750 | 29500 | 29400 | 29500 | 29350 | 13943 |
| 513 | 20230818 | 102900 | 65140057300 | 29350 | 29400 | 29450 | 29350 | 13721 |
| 514 | 20230818 | 102800 | 64736714550 | 29450 | 29450 | 29500 | 29400 | 26867 |
| 515 | 20230818 | 102700 | 63946183500 | 29500 | 29550 | 29650 | 29450 | 56987 |
| 516 | 20230818 | 102600 | 62264324000 | 29550 | 29750 | 29750 | 29500 | 32559 |
| 517 | 20230818 | 102500 | 61300633750 | 29750 | 29700 | 29750 | 29650 | 3396 |
| 518 | 20230818 | 102400 | 61199789200 | 29700 | 29650 | 29750 | 29650 | 6942 |
| 519 | 20230818 | 102300 | 60993741050 | 29700 | 29700 | 29850 | 29700 | 15933 |
| 520 | 20230818 | 102200 | 60519601000 | 29750 | 29800 | 29800 | 29700 | 5467 |
| 521 | 20230818 | 102100 | 60357025200 | 29800 | 29850 | 29900 | 29750 | 20629 |
| 522 | 20230818 | 102000 | 59741671050 | 29850 | 29700 | 29850 | 29700 | 15794 |
| 523 | 20230818 | 101900 | 59271916400 | 29700 | 29650 | 29700 | 29600 | 13358 |
| 524 | 20230818 | 101800 | 58876117200 | 29650 | 29650 | 29700 | 29600 | 12055 |
| 525 | 20230818 | 101700 | 58518648800 | 29650 | 29750 | 29750 | 29600 | 10777 |
| 526 | 20230818 | 101600 | 58198846800 | 29700 | 29600 | 29750 | 29600 | 16002 |
| 527 | 20230818 | 101500 | 57723672250 | 29600 | 29500 | 29650 | 29500 | 40236 |
| 528 | 20230818 | 101400 | 56535137650 | 29500 | 29700 | 29750 | 29500 | 57229 |
| 529 | 20230818 | 101300 | 54839734100 | 29750 | 29750 | 29800 | 29700 | 14691 |
| 530 | 20230818 | 101200 | 54402684200 | 29750 | 29800 | 29800 | 29750 | 4984 |
| 531 | 20230818 | 101100 | 54254322400 | 29750 | 29750 | 29800 | 29750 | 10586 |
| 532 | 20230818 | 101000 | 53939336850 | 29800 | 29800 | 29800 | 29750 | 4134 |
| 533 | 20230818 | 100900 | 53816265050 | 29800 | 29800 | 29800 | 29750 | 9216 |
| 534 | 20230818 | 100800 | 53542057650 | 29750 | 29850 | 29900 | 29750 | 21540 |
| 535 | 20230818 | 100700 | 52900112600 | 29850 | 29850 | 29950 | 29800 | 10748 |
| 536 | 20230818 | 100600 | 52579068400 | 29850 | 29900 | 29900 | 29800 | 14581 |
| 537 | 20230818 | 100500 | 52143795450 | 29950 | 29900 | 29950 | 29850 | 4033 |
| 538 | 20230818 | 100400 | 52023123050 | 29900 | 29950 | 29950 | 29800 | 10957 |
| 539 | 20230818 | 100300 | 51695869500 | 29950 | 30000 | 30000 | 29900 | 10357 |
| 540 | 20230818 | 100200 | 51385663250 | 30000 | 30000 | 30000 | 29950 | 8634 |
| 541 | 20230818 | 100100 | 51126712900 | 30000 | 29950 | 30050 | 29950 | 9280 |
| 542 | 20230818 | 100000 | 50848113150 | 30000 | 30000 | 30000 | 29900 | 14191 |
| 543 | 20230818 | 095900 | 50422902100 | 30000 | 29700 | 30000 | 29700 | 24154 |
| 544 | 20230818 | 095800 | 49702474600 | 29750 | 29750 | 29800 | 29700 | 16695 |
| 545 | 20230818 | 095700 | 49206184000 | 29800 | 29850 | 29900 | 29700 | 37510 |
| 546 | 20230818 | 095600 | 48089086450 | 29850 | 29900 | 29950 | 29800 | 34774 |
| 547 | 20230818 | 095500 | 47050468800 | 29950 | 29950 | 29950 | 29900 | 9052 |
| 548 | 20230818 | 095400 | 46779757350 | 29950 | 29950 | 29950 | 29900 | 24987 |
| 549 | 20230818 | 095300 | 46031915100 | 29950 | 29900 | 29950 | 29850 | 26998 |
| 550 | 20230818 | 095200 | 45224338100 | 29900 | 30100 | 30100 | 29900 | 83243 |
| 551 | 20230818 | 095100 | 42726750100 | 30050 | 30100 | 30100 | 30050 | 15466 |
| 552 | 20230818 | 095000 | 42261433500 | 30100 | 30200 | 30200 | 30100 | 12218 |
| 553 | 20230818 | 094900 | 41893261500 | 30150 | 30150 | 30200 | 30150 | 8889 |
| 554 | 20230818 | 094800 | 41625149950 | 30150 | 30400 | 30400 | 30100 | 18658 |
| 555 | 20230818 | 094700 | 41060748950 | 30350 | 30200 | 30400 | 30150 | 20697 |
| 556 | 20230818 | 094600 | 40434711300 | 30150 | 30150 | 30200 | 30150 | 5550 |
| 557 | 20230818 | 094500 | 40267344350 | 30150 | 30200 | 30250 | 30150 | 7804 |
| 558 | 20230818 | 094400 | 40031708200 | 30250 | 30250 | 30250 | 30200 | 3593 |
| 559 | 20230818 | 094300 | 39923174900 | 30200 | 30200 | 30250 | 30200 | 6251 |
| 560 | 20230818 | 094200 | 39734324750 | 30200 | 30200 | 30250 | 30150 | 5676 |
| 561 | 20230818 | 094100 | 39562876500 | 30200 | 30200 | 30250 | 30150 | 14065 |
| 562 | 20230818 | 094000 | 39138375950 | 30150 | 30100 | 30200 | 30050 | 16235 |
| 563 | 20230818 | 093900 | 38649522350 | 30100 | 30200 | 30200 | 30100 | 36314 |
| 564 | 20230818 | 093800 | 37554563600 | 30250 | 30350 | 30400 | 30200 | 25042 |
| 565 | 20230818 | 093700 | 36796125350 | 30400 | 30350 | 30400 | 30300 | 9548 |
| 566 | 20230818 | 093600 | 36506329600 | 30350 | 30400 | 30400 | 30350 | 8065 |
| 567 | 20230818 | 093500 | 36261500400 | 30400 | 30400 | 30400 | 30300 | 11690 |
| 568 | 20230818 | 093400 | 35906759050 | 30350 | 30400 | 30400 | 30350 | 5031 |
| 569 | 20230818 | 093300 | 35754044800 | 30350 | 30400 | 30400 | 30350 | 7947 |
| 570 | 20230818 | 093200 | 35512814650 | 30400 | 30350 | 30400 | 30350 | 11639 |
| 571 | 20230818 | 093100 | 35159488400 | 30350 | 30450 | 30500 | 30350 | 13253 |
| 572 | 20230818 | 093000 | 34756298600 | 30400 | 30250 | 30550 | 30250 | 33754 |
| 573 | 20230818 | 092900 | 33730325150 | 30300 | 30250 | 30350 | 30200 | 19784 |
| 574 | 20230818 | 092800 | 33131512350 | 30250 | 30500 | 30500 | 30250 | 33978 |
| 575 | 20230818 | 092700 | 32100092250 | 30500 | 30550 | 30550 | 30450 | 13043 |
| 576 | 20230818 | 092600 | 31702538350 | 30500 | 30650 | 30650 | 30400 | 60415 |
| 577 | 20230818 | 092500 | 29859157950 | 30600 | 30750 | 30800 | 30600 | 23630 |
| 578 | 20230818 | 092400 | 29133332150 | 30800 | 30800 | 30900 | 30750 | 5929 |
| 579 | 20230818 | 092300 | 28950631000 | 30800 | 30800 | 30950 | 30700 | 14356 |
| 580 | 20230818 | 092200 | 28508440600 | 30750 | 30700 | 30900 | 30650 | 11651 |
| 581 | 20230818 | 092100 | 28150049300 | 30700 | 30700 | 30750 | 30650 | 12284 |
| 582 | 20230818 | 092000 | 27772929200 | 30700 | 30950 | 31000 | 30650 | 26440 |
| 583 | 20230818 | 091900 | 26958171750 | 30900 | 30800 | 31000 | 30750 | 17390 |
| 584 | 20230818 | 091800 | 26420431100 | 30800 | 30800 | 30900 | 30650 | 15550 |
| 585 | 20230818 | 091700 | 25942208650 | 30800 | 30550 | 30850 | 30550 | 22013 |
| 586 | 20230818 | 091600 | 25266748650 | 30550 | 30750 | 30800 | 30550 | 23795 |
| 587 | 20230818 | 091500 | 24538116550 | 30750 | 30600 | 30800 | 30550 | 36804 |
| 588 | 20230818 | 091400 | 23410513050 | 30650 | 30750 | 30800 | 30600 | 34518 |
| 589 | 20230818 | 091300 | 22351106900 | 30750 | 31000 | 31000 | 30700 | 38148 |
| 590 | 20230818 | 091200 | 21174848200 | 31000 | 31050 | 31050 | 30950 | 21579 |
| 591 | 20230818 | 091100 | 20505427400 | 31050 | 31000 | 31100 | 30900 | 16059 |
| 592 | 20230818 | 091000 | 20007998250 | 31000 | 31300 | 31300 | 30850 | 48710 |
| 593 | 20230818 | 090900 | 18493049150 | 31300 | 31000 | 31350 | 30950 | 60670 |
| 594 | 20230818 | 090800 | 16603160250 | 31000 | 31200 | 31300 | 31000 | 95450 |
| 595 | 20230818 | 090700 | 13624625750 | 31200 | 31150 | 31200 | 31100 | 41965 |
| 596 | 20230818 | 090600 | 12316636750 | 31150 | 31050 | 31200 | 31000 | 75668 |
| 597 | 20230818 | 090500 | 9961934650 | 31050 | 30800 | 31050 | 30800 | 34105 |
| 598 | 20230818 | 090400 | 8907840450 | 30800 | 30800 | 30850 | 30650 | 61967 |
| 599 | 20230818 | 090300 | 7002208000 | 30800 | 30750 | 30850 | 30600 | 29117 |
| 600 | 20230818 | 090200 | 6106903850 | 30750 | 30500 | 30750 | 30450 | 34418 |
| 601 | 20230818 | 090100 | 5053981350 | 30500 | 30500 | 30650 | 30350 | 66909 |
| 602 | 20230818 | 090000 | 3012074950 | 30500 | 30750 | 30800 | 30400 | 96732 |