33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230818 | 190400 | 23924071450 | 35500 | 35500 | 35500 | 35500 | 85404 |
| 3 | 20230818 | 190300 | 23924071450 | 35500 | 35500 | 35500 | 35500 | 0 |
| 4 | 20230818 | 190200 | 23924071450 | 35500 | 35500 | 35500 | 35500 | 0 |
| 5 | 20230818 | 190100 | 23924071450 | 35500 | 35500 | 35500 | 35500 | 0 |
| 6 | 20230818 | 190000 | 23924071450 | 35500 | 35500 | 35500 | 35500 | 0 |
| 7 | 20230818 | 185900 | 23924071450 | 35500 | 35500 | 35500 | 35500 | 0 |
| 8 | 20230818 | 185800 | 23924071450 | 35500 | 35500 | 35500 | 35500 | 0 |
| 9 | 20230818 | 185700 | 23924071450 | 35500 | 35500 | 35500 | 35500 | 0 |
| 10 | 20230818 | 185600 | 23924071450 | 35500 | 35500 | 35500 | 35500 | 0 |
| 11 | 20230818 | 185500 | 23924071450 | 35500 | 35500 | 35500 | 35500 | 0 |
| 12 | 20230818 | 185400 | 23924071450 | 35500 | 35500 | 35500 | 35500 | 0 |
| 13 | 20230818 | 185300 | 23924071450 | 35500 | 35500 | 35500 | 35500 | 0 |
| 14 | 20230818 | 185200 | 23924071450 | 35500 | 35500 | 35500 | 35500 | 0 |
| 15 | 20230818 | 185100 | 23924071450 | 35500 | 35500 | 35500 | 35500 | 0 |
| 16 | 20230818 | 185000 | 23924071450 | 35500 | 35500 | 35500 | 35500 | 0 |
| 17 | 20230818 | 184900 | 23924071450 | 35500 | 35500 | 35500 | 35500 | 0 |
| 18 | 20230818 | 184800 | 23924071450 | 35500 | 35500 | 35500 | 35500 | 0 |
| 19 | 20230818 | 184700 | 23924071450 | 35500 | 35500 | 35500 | 35500 | 0 |
| 20 | 20230818 | 184600 | 23924071450 | 35500 | 35500 | 35500 | 35500 | 0 |
| 21 | 20230818 | 184500 | 23924071450 | 35500 | 35500 | 35500 | 35500 | 0 |
| 22 | 20230818 | 184400 | 23924071450 | 35500 | 35500 | 35500 | 35500 | 0 |
| 23 | 20230818 | 184300 | 23924071450 | 35500 | 35500 | 35500 | 35500 | 0 |
| 24 | 20230818 | 184200 | 23924071450 | 35500 | 35500 | 35500 | 35500 | 0 |
| 25 | 20230818 | 184100 | 23924071450 | 35500 | 35500 | 35500 | 35500 | 0 |
| 26 | 20230818 | 184000 | 23924071450 | 35500 | 35500 | 35500 | 35500 | 0 |
| 27 | 20230818 | 183900 | 23924071450 | 35500 | 35500 | 35500 | 35500 | 0 |
| 28 | 20230818 | 183800 | 23924071450 | 35500 | 35500 | 35500 | 35500 | 0 |
| 29 | 20230818 | 183700 | 23924071450 | 35500 | 35500 | 35500 | 35500 | 0 |
| 30 | 20230818 | 183600 | 23924071450 | 35500 | 35500 | 35500 | 35500 | 0 |
| 31 | 20230818 | 183500 | 23924071450 | 35500 | 35500 | 35500 | 35500 | 0 |
| 32 | 20230818 | 183400 | 23924071450 | 35500 | 35500 | 35500 | 35500 | 85404 |
| 33 | 20230818 | 183300 | 23924071450 | 35500 | 35500 | 35500 | 35500 | 0 |
| 34 | 20230818 | 183200 | 23924071450 | 35500 | 35500 | 35500 | 35500 | 0 |
| 35 | 20230818 | 183100 | 23924071450 | 35500 | 35500 | 35500 | 35500 | 0 |
| 36 | 20230818 | 183000 | 23924071450 | 35500 | 35500 | 35500 | 35500 | 0 |
| 37 | 20230818 | 182900 | 23924071450 | 35500 | 35500 | 35500 | 35500 | 0 |
| 38 | 20230818 | 182800 | 23924071450 | 35500 | 35500 | 35500 | 35500 | 0 |
| 39 | 20230818 | 182700 | 23924071450 | 35500 | 35500 | 35500 | 35500 | 0 |
| 40 | 20230818 | 182600 | 23924071450 | 35500 | 35500 | 35500 | 35500 | 0 |
| 41 | 20230818 | 182500 | 23924071450 | 35500 | 35500 | 35500 | 35500 | 0 |
| 42 | 20230818 | 182400 | 23924071450 | 35500 | 35500 | 35500 | 35500 | 0 |
| 43 | 20230818 | 182300 | 23924071450 | 35500 | 35500 | 35500 | 35500 | 0 |
| 44 | 20230818 | 182200 | 23924071450 | 35500 | 35500 | 35500 | 35500 | 0 |
| 45 | 20230818 | 182100 | 23924071450 | 35500 | 35500 | 35500 | 35500 | 0 |
| 46 | 20230818 | 182000 | 23924071450 | 35500 | 35500 | 35500 | 35500 | 0 |
| 47 | 20230818 | 181900 | 23924071450 | 35500 | 35500 | 35500 | 35500 | 0 |
| 48 | 20230818 | 181800 | 23924071450 | 35500 | 35500 | 35500 | 35500 | 0 |
| 49 | 20230818 | 181700 | 23924071450 | 35500 | 35500 | 35500 | 35500 | 0 |
| 50 | 20230818 | 181600 | 23924071450 | 35500 | 35500 | 35500 | 35500 | 0 |
| 51 | 20230818 | 181500 | 23924071450 | 35500 | 35500 | 35500 | 35500 | 0 |
| 52 | 20230818 | 181400 | 23924071450 | 35500 | 35500 | 35500 | 35500 | 0 |
| 53 | 20230818 | 181300 | 23924071450 | 35500 | 35500 | 35500 | 35500 | 0 |
| 54 | 20230818 | 181200 | 23924071450 | 35500 | 35500 | 35500 | 35500 | 0 |
| 55 | 20230818 | 181100 | 23924071450 | 35500 | 35500 | 35500 | 35500 | 0 |
| 56 | 20230818 | 181000 | 23924071450 | 35500 | 35500 | 35500 | 35500 | 0 |
| 57 | 20230818 | 180900 | 23924071450 | 35500 | 35500 | 35500 | 35500 | 0 |
| 58 | 20230818 | 180800 | 23924071450 | 35500 | 35500 | 35500 | 35500 | 0 |
| 59 | 20230818 | 180700 | 23924071450 | 35500 | 35500 | 35500 | 35500 | 0 |
| 60 | 20230818 | 180600 | 23924071450 | 35500 | 35500 | 35500 | 35500 | 0 |
| 61 | 20230818 | 180500 | 23924071450 | 35500 | 35500 | 35500 | 35500 | 0 |
| 62 | 20230818 | 180400 | 23924071450 | 35500 | 35500 | 35500 | 35500 | 85404 |
| 63 | 20230818 | 180300 | 23924071450 | 35500 | 35500 | 35500 | 35500 | 0 |
| 64 | 20230818 | 180200 | 23924071450 | 35500 | 35500 | 35500 | 35500 | 0 |
| 65 | 20230818 | 180100 | 23924071450 | 35500 | 35500 | 35500 | 35500 | 0 |
| 66 | 20230818 | 180000 | 23924071450 | 35500 | 35500 | 35500 | 35500 | 0 |
| 67 | 20230818 | 175900 | 23924071450 | 35500 | 35500 | 35500 | 35500 | 0 |
| 68 | 20230818 | 175800 | 23924071450 | 35500 | 35500 | 35500 | 35500 | 0 |
| 69 | 20230818 | 175700 | 23924071450 | 35500 | 35500 | 35500 | 35500 | 0 |
| 70 | 20230818 | 175600 | 23924071450 | 35500 | 35500 | 35500 | 35500 | 0 |
| 71 | 20230818 | 175500 | 23924071450 | 35500 | 35500 | 35500 | 35500 | 0 |
| 72 | 20230818 | 175400 | 23924071450 | 35500 | 35500 | 35500 | 35500 | 0 |
| 73 | 20230818 | 175300 | 23924071450 | 35500 | 35500 | 35500 | 35500 | 0 |
| 74 | 20230818 | 175200 | 23924071450 | 35500 | 35500 | 35500 | 35500 | 0 |
| 75 | 20230818 | 175100 | 23924071450 | 35500 | 35500 | 35500 | 35500 | 0 |
| 76 | 20230818 | 175000 | 23924071450 | 35500 | 35500 | 35500 | 35500 | 0 |
| 77 | 20230818 | 174900 | 23924071450 | 35500 | 35500 | 35500 | 35500 | 0 |
| 78 | 20230818 | 174800 | 23924071450 | 35500 | 35500 | 35500 | 35500 | 0 |
| 79 | 20230818 | 174700 | 23924071450 | 35500 | 35500 | 35500 | 35500 | 0 |
| 80 | 20230818 | 174600 | 23924071450 | 35500 | 35500 | 35500 | 35500 | 0 |
| 81 | 20230818 | 174500 | 23924071450 | 35500 | 35500 | 35500 | 35500 | 0 |
| 82 | 20230818 | 174400 | 23924071450 | 35500 | 35500 | 35500 | 35500 | 0 |
| 83 | 20230818 | 174300 | 23924071450 | 35500 | 35500 | 35500 | 35500 | 0 |
| 84 | 20230818 | 174200 | 23924071450 | 35500 | 35500 | 35500 | 35500 | 0 |
| 85 | 20230818 | 174100 | 23924071450 | 35500 | 35500 | 35500 | 35500 | 0 |
| 86 | 20230818 | 174000 | 23924071450 | 35500 | 35500 | 35500 | 35500 | 0 |
| 87 | 20230818 | 173900 | 23924071450 | 35500 | 35500 | 35500 | 35500 | 0 |
| 88 | 20230818 | 173800 | 23924071450 | 35500 | 35500 | 35500 | 35500 | 0 |
| 89 | 20230818 | 173700 | 23924071450 | 35500 | 35500 | 35500 | 35500 | 0 |
| 90 | 20230818 | 173600 | 23924071450 | 35500 | 35500 | 35500 | 35500 | 0 |
| 91 | 20230818 | 173500 | 23924071450 | 35500 | 35500 | 35500 | 35500 | 0 |
| 92 | 20230818 | 173400 | 23924071450 | 35500 | 35500 | 35500 | 35500 | 85404 |
| 93 | 20230818 | 173300 | 23924071450 | 35500 | 35500 | 35500 | 35500 | 0 |
| 94 | 20230818 | 173200 | 23924071450 | 35500 | 35500 | 35500 | 35500 | 0 |
| 95 | 20230818 | 173100 | 23924071450 | 35500 | 35500 | 35500 | 35500 | 0 |
| 96 | 20230818 | 173000 | 23924071450 | 35500 | 35500 | 35500 | 35500 | 0 |
| 97 | 20230818 | 172900 | 23924071450 | 35500 | 35500 | 35500 | 35500 | 0 |
| 98 | 20230818 | 172800 | 23924071450 | 35500 | 35500 | 35500 | 35500 | 0 |
| 99 | 20230818 | 172700 | 23924071450 | 35500 | 35500 | 35500 | 35500 | 0 |
| 100 | 20230818 | 172600 | 23924071450 | 35500 | 35500 | 35500 | 35500 | 0 |
| 101 | 20230818 | 172500 | 23924071450 | 35500 | 35500 | 35500 | 35500 | 0 |
| 102 | 20230818 | 172400 | 23924071450 | 35500 | 35500 | 35500 | 35500 | 0 |
| 103 | 20230818 | 172300 | 23924071450 | 35500 | 35500 | 35500 | 35500 | 0 |
| 104 | 20230818 | 172200 | 23924071450 | 35500 | 35500 | 35500 | 35500 | 0 |
| 105 | 20230818 | 172100 | 23924071450 | 35500 | 35500 | 35500 | 35500 | 0 |
| 106 | 20230818 | 172000 | 23924071450 | 35500 | 35500 | 35500 | 35500 | 0 |
| 107 | 20230818 | 171900 | 23924071450 | 35500 | 35500 | 35500 | 35500 | 0 |
| 108 | 20230818 | 171800 | 23924071450 | 35500 | 35500 | 35500 | 35500 | 0 |
| 109 | 20230818 | 171700 | 23924071450 | 35500 | 35500 | 35500 | 35500 | 0 |
| 110 | 20230818 | 171600 | 23924071450 | 35500 | 35500 | 35500 | 35500 | 0 |
| 111 | 20230818 | 171500 | 23924071450 | 35500 | 35500 | 35500 | 35500 | 0 |
| 112 | 20230818 | 171400 | 23924071450 | 35500 | 35500 | 35500 | 35500 | 0 |
| 113 | 20230818 | 171300 | 23924071450 | 35500 | 35500 | 35500 | 35500 | 0 |
| 114 | 20230818 | 171200 | 23924071450 | 35500 | 35500 | 35500 | 35500 | 0 |
| 115 | 20230818 | 171100 | 23924071450 | 35500 | 35500 | 35500 | 35500 | 0 |
| 116 | 20230818 | 171000 | 23924071450 | 35500 | 35500 | 35500 | 35500 | 0 |
| 117 | 20230818 | 170900 | 23924071450 | 35500 | 35500 | 35500 | 35500 | 0 |
| 118 | 20230818 | 170800 | 23924071450 | 35500 | 35500 | 35500 | 35500 | 0 |
| 119 | 20230818 | 170700 | 23924071450 | 35500 | 35500 | 35500 | 35500 | 0 |
| 120 | 20230818 | 170600 | 23924071450 | 35500 | 35500 | 35500 | 35500 | 0 |
| 121 | 20230818 | 170500 | 23924071450 | 35500 | 35500 | 35500 | 35500 | 0 |
| 122 | 20230818 | 170400 | 23924071450 | 35500 | 35500 | 35500 | 35500 | 85404 |
| 123 | 20230818 | 170300 | 23924071450 | 35500 | 35500 | 35500 | 35500 | 0 |
| 124 | 20230818 | 170200 | 23924071450 | 35500 | 35500 | 35500 | 35500 | 0 |
| 125 | 20230818 | 170100 | 23924071450 | 35500 | 35500 | 35500 | 35500 | 0 |
| 126 | 20230818 | 170000 | 23924071450 | 35500 | 35500 | 35500 | 35500 | 0 |
| 127 | 20230818 | 165900 | 23924071450 | 35500 | 35500 | 35500 | 35500 | 0 |
| 128 | 20230818 | 165800 | 23924071450 | 35500 | 35500 | 35500 | 35500 | 0 |
| 129 | 20230818 | 165700 | 23924071450 | 35500 | 35500 | 35500 | 35500 | 0 |
| 130 | 20230818 | 165600 | 23924071450 | 35500 | 35500 | 35500 | 35500 | 0 |
| 131 | 20230818 | 165500 | 23924071450 | 35500 | 35500 | 35500 | 35500 | 0 |
| 132 | 20230818 | 165400 | 23924071450 | 35500 | 35500 | 35500 | 35500 | 0 |
| 133 | 20230818 | 165300 | 23924071450 | 35500 | 35500 | 35500 | 35500 | 0 |
| 134 | 20230818 | 165200 | 23924071450 | 35500 | 35500 | 35500 | 35500 | 0 |
| 135 | 20230818 | 165100 | 23924071450 | 35500 | 35500 | 35500 | 35500 | 0 |
| 136 | 20230818 | 165000 | 23924071450 | 35500 | 35500 | 35500 | 35500 | 0 |
| 137 | 20230818 | 164900 | 23924071450 | 35500 | 35500 | 35500 | 35500 | 0 |
| 138 | 20230818 | 164800 | 23924071450 | 35500 | 35500 | 35500 | 35500 | 0 |
| 139 | 20230818 | 164700 | 23924071450 | 35500 | 35500 | 35500 | 35500 | 0 |
| 140 | 20230818 | 164600 | 23924071450 | 35500 | 35500 | 35500 | 35500 | 0 |
| 141 | 20230818 | 164500 | 23924071450 | 35500 | 35500 | 35500 | 35500 | 0 |
| 142 | 20230818 | 164400 | 23924071450 | 35500 | 35500 | 35500 | 35500 | 0 |
| 143 | 20230818 | 164300 | 23924071450 | 35500 | 35500 | 35500 | 35500 | 0 |
| 144 | 20230818 | 164200 | 23924071450 | 35500 | 35500 | 35500 | 35500 | 0 |
| 145 | 20230818 | 164100 | 23924071450 | 35500 | 35500 | 35500 | 35500 | 0 |
| 146 | 20230818 | 164000 | 23924071450 | 35500 | 35500 | 35500 | 35500 | 0 |
| 147 | 20230818 | 163900 | 23924071450 | 35500 | 35500 | 35500 | 35500 | 0 |
| 148 | 20230818 | 163800 | 23924071450 | 35500 | 35500 | 35500 | 35500 | 0 |
| 149 | 20230818 | 163700 | 23924071450 | 35500 | 35500 | 35500 | 35500 | 0 |
| 150 | 20230818 | 163600 | 23924071450 | 35500 | 35500 | 35500 | 35500 | 0 |
| 151 | 20230818 | 163500 | 23924071450 | 35500 | 35500 | 35500 | 35500 | 0 |
| 152 | 20230818 | 163400 | 23924071450 | 35500 | 35500 | 35500 | 35500 | 85404 |
| 153 | 20230818 | 163300 | 23924071450 | 35500 | 35500 | 35500 | 35500 | 0 |
| 154 | 20230818 | 163200 | 23924071450 | 35500 | 35500 | 35500 | 35500 | 0 |
| 155 | 20230818 | 163100 | 23924071450 | 35500 | 35500 | 35500 | 35500 | 0 |
| 156 | 20230818 | 163000 | 23924071450 | 35500 | 35500 | 35500 | 35500 | 0 |
| 157 | 20230818 | 162900 | 23924071450 | 35500 | 35500 | 35500 | 35500 | 0 |
| 158 | 20230818 | 162800 | 23924071450 | 35500 | 35500 | 35500 | 35500 | 0 |
| 159 | 20230818 | 162700 | 23924071450 | 35500 | 35500 | 35500 | 35500 | 0 |
| 160 | 20230818 | 162600 | 23924071450 | 35500 | 35500 | 35500 | 35500 | 0 |
| 161 | 20230818 | 162500 | 23924071450 | 35500 | 35500 | 35500 | 35500 | 0 |
| 162 | 20230818 | 162400 | 23924071450 | 35500 | 35500 | 35500 | 35500 | 0 |
| 163 | 20230818 | 162300 | 23924071450 | 35500 | 35500 | 35500 | 35500 | 0 |
| 164 | 20230818 | 162200 | 23924071450 | 35500 | 35500 | 35500 | 35500 | 0 |
| 165 | 20230818 | 162100 | 23924071450 | 35500 | 35500 | 35500 | 35500 | 0 |
| 166 | 20230818 | 162000 | 23924071450 | 35500 | 35500 | 35500 | 35500 | 0 |
| 167 | 20230818 | 161900 | 23924071450 | 35500 | 35500 | 35500 | 35500 | 0 |
| 168 | 20230818 | 161800 | 23924071450 | 35500 | 35500 | 35500 | 35500 | 0 |
| 169 | 20230818 | 161700 | 23924071450 | 35500 | 35500 | 35500 | 35500 | 0 |
| 170 | 20230818 | 161600 | 23924071450 | 35500 | 35500 | 35500 | 35500 | 0 |
| 171 | 20230818 | 161500 | 23924071450 | 35500 | 35500 | 35500 | 35500 | 0 |
| 172 | 20230818 | 161400 | 23924071450 | 35500 | 35500 | 35500 | 35500 | 0 |
| 173 | 20230818 | 161300 | 23924071450 | 35500 | 35500 | 35500 | 35500 | 0 |
| 174 | 20230818 | 161200 | 23924071450 | 35500 | 35500 | 35500 | 35500 | 0 |
| 175 | 20230818 | 161100 | 23924071450 | 35500 | 35500 | 35500 | 35500 | 0 |
| 176 | 20230818 | 161000 | 23924071450 | 35500 | 35500 | 35500 | 35500 | 0 |
| 177 | 20230818 | 160900 | 23924071450 | 35500 | 35500 | 35500 | 35500 | 0 |
| 178 | 20230818 | 160800 | 23924071450 | 35500 | 35500 | 35500 | 35500 | 0 |
| 179 | 20230818 | 160700 | 23924071450 | 35500 | 35500 | 35500 | 35500 | 0 |
| 180 | 20230818 | 160600 | 23924071450 | 35500 | 35500 | 35500 | 35500 | 0 |
| 181 | 20230818 | 160500 | 23924071450 | 35500 | 35500 | 35500 | 35500 | 0 |
| 182 | 20230818 | 160400 | 23924071450 | 35500 | 35500 | 35500 | 35500 | 85404 |
| 183 | 20230818 | 160300 | 23924071450 | 35500 | 35500 | 35500 | 35500 | 0 |
| 184 | 20230818 | 160200 | 23924071450 | 35500 | 35500 | 35500 | 35500 | 0 |
| 185 | 20230818 | 160100 | 23924071450 | 35500 | 35500 | 35500 | 35500 | 0 |
| 186 | 20230818 | 160000 | 23924071450 | 35500 | 35500 | 35500 | 35500 | 0 |
| 187 | 20230818 | 155900 | 23924071450 | 35500 | 35500 | 35500 | 35500 | 0 |
| 188 | 20230818 | 155800 | 23924071450 | 35500 | 35500 | 35500 | 35500 | 0 |
| 189 | 20230818 | 155700 | 23924071450 | 35500 | 35500 | 35500 | 35500 | 0 |
| 190 | 20230818 | 155600 | 23924071450 | 35500 | 35500 | 35500 | 35500 | 0 |
| 191 | 20230818 | 155500 | 23924071450 | 35500 | 35500 | 35500 | 35500 | 0 |
| 192 | 20230818 | 155400 | 23924071450 | 35500 | 35500 | 35500 | 35500 | 0 |
| 193 | 20230818 | 155300 | 23924071450 | 35500 | 35500 | 35500 | 35500 | 0 |
| 194 | 20230818 | 155200 | 23924071450 | 35500 | 35500 | 35500 | 35500 | 0 |
| 195 | 20230818 | 155100 | 23924071450 | 35500 | 35500 | 35500 | 35500 | 0 |
| 196 | 20230818 | 155000 | 23924071450 | 35500 | 35500 | 35500 | 35500 | 0 |
| 197 | 20230818 | 154900 | 23924071450 | 35500 | 35500 | 35500 | 35500 | 0 |
| 198 | 20230818 | 154800 | 23924071450 | 35500 | 35500 | 35500 | 35500 | 0 |
| 199 | 20230818 | 154700 | 23924071450 | 35500 | 35500 | 35500 | 35500 | 0 |
| 200 | 20230818 | 154600 | 23924071450 | 35500 | 35500 | 35500 | 35500 | 0 |
| 201 | 20230818 | 154500 | 23924071450 | 35500 | 35500 | 35500 | 35500 | 0 |
| 202 | 20230818 | 154400 | 23924071450 | 35500 | 35500 | 35500 | 35500 | 0 |
| 203 | 20230818 | 154300 | 23924071450 | 35500 | 35500 | 35500 | 35500 | 0 |
| 204 | 20230818 | 154200 | 23924071450 | 35500 | 35500 | 35500 | 35500 | 0 |
| 205 | 20230818 | 154100 | 23924071450 | 35500 | 35500 | 35500 | 35500 | 0 |
| 206 | 20230818 | 154000 | 23924071450 | 35500 | 35500 | 35500 | 35500 | 0 |
| 207 | 20230818 | 153900 | 23924071450 | 35500 | 35500 | 35500 | 35500 | 0 |
| 208 | 20230818 | 153800 | 23924071450 | 35500 | 35500 | 35500 | 35500 | 0 |
| 209 | 20230818 | 153700 | 23924071450 | 35500 | 35500 | 35500 | 35500 | 0 |
| 210 | 20230818 | 153600 | 23924071450 | 35500 | 35500 | 35500 | 35500 | 0 |
| 211 | 20230818 | 153500 | 23924071450 | 35500 | 35500 | 35500 | 35500 | 0 |
| 212 | 20230818 | 153400 | 23924071450 | 35500 | 35500 | 35500 | 35500 | 85404 |
| 213 | 20230818 | 153300 | 23924071450 | 35500 | 35500 | 35500 | 35500 | 0 |
| 214 | 20230818 | 153200 | 23924071450 | 35500 | 35500 | 35500 | 35500 | 0 |
| 215 | 20230818 | 153100 | 23924071450 | 35500 | 35500 | 35500 | 35500 | 0 |
| 216 | 20230818 | 153000 | 23924071450 | 35500 | 35500 | 35500 | 35500 | 85404 |
| 217 | 20230818 | 152900 | 20892229450 | 35350 | 35350 | 35350 | 35350 | 0 |
| 218 | 20230818 | 152800 | 20892229450 | 35350 | 35350 | 35350 | 35350 | 0 |
| 219 | 20230818 | 152700 | 20892229450 | 35350 | 35350 | 35350 | 35350 | 0 |
| 220 | 20230818 | 152600 | 20892229450 | 35350 | 35350 | 35350 | 35350 | 0 |
| 221 | 20230818 | 152500 | 20892229450 | 35350 | 35350 | 35350 | 35350 | 0 |
| 222 | 20230818 | 152400 | 20892229450 | 35350 | 35350 | 35350 | 35350 | 0 |
| 223 | 20230818 | 152300 | 20892229450 | 35350 | 35350 | 35350 | 35350 | 0 |
| 224 | 20230818 | 152200 | 20892229450 | 35350 | 35350 | 35350 | 35350 | 0 |
| 225 | 20230818 | 152100 | 20892229450 | 35350 | 35350 | 35350 | 35350 | 0 |
| 226 | 20230818 | 152000 | 20892229450 | 35350 | 35350 | 35350 | 35350 | 0 |
| 227 | 20230818 | 151900 | 20892229450 | 35350 | 35300 | 35350 | 35250 | 2852 |
| 228 | 20230818 | 151800 | 20791518100 | 35300 | 35300 | 35350 | 35250 | 4120 |
| 229 | 20230818 | 151700 | 20646083450 | 35300 | 35300 | 35350 | 35300 | 2604 |
| 230 | 20230818 | 151600 | 20554159550 | 35350 | 35300 | 35350 | 35300 | 885 |
| 231 | 20230818 | 151500 | 20522914900 | 35300 | 35300 | 35350 | 35300 | 2530 |
| 232 | 20230818 | 151400 | 20433605350 | 35300 | 35400 | 35400 | 35300 | 3328 |
| 233 | 20230818 | 151300 | 20315991450 | 35350 | 35350 | 35400 | 35350 | 1004 |
| 234 | 20230818 | 151200 | 20280493050 | 35350 | 35350 | 35350 | 35300 | 2855 |
| 235 | 20230818 | 151100 | 20179577100 | 35300 | 35300 | 35350 | 35300 | 976 |
| 236 | 20230818 | 151000 | 20145124150 | 35300 | 35300 | 35350 | 35300 | 3739 |
| 237 | 20230818 | 150900 | 20013125100 | 35350 | 35300 | 35350 | 35300 | 1133 |
| 238 | 20230818 | 150800 | 19973116050 | 35300 | 35350 | 35350 | 35300 | 1019 |
| 239 | 20230818 | 150700 | 19937126550 | 35350 | 35350 | 35350 | 35300 | 701 |
| 240 | 20230818 | 150600 | 19912352700 | 35350 | 35300 | 35400 | 35300 | 2322 |
| 241 | 20230818 | 150500 | 19830270450 | 35350 | 35350 | 35350 | 35300 | 1530 |
| 242 | 20230818 | 150400 | 19776189100 | 35350 | 35300 | 35350 | 35300 | 712 |
| 243 | 20230818 | 150300 | 19751047650 | 35350 | 35300 | 35400 | 35250 | 6802 |
| 244 | 20230818 | 150200 | 19510791700 | 35350 | 35350 | 35350 | 35300 | 289 |
| 245 | 20230818 | 150100 | 19500588950 | 35350 | 35350 | 35400 | 35300 | 5064 |
| 246 | 20230818 | 150000 | 19321580550 | 35350 | 35350 | 35400 | 35350 | 539 |
| 247 | 20230818 | 145900 | 19302526550 | 35400 | 35350 | 35400 | 35350 | 1295 |
| 248 | 20230818 | 145800 | 19256744850 | 35350 | 35400 | 35400 | 35350 | 3699 |
| 249 | 20230818 | 145700 | 19125840300 | 35400 | 35300 | 35450 | 35300 | 2867 |
| 250 | 20230818 | 145600 | 19024371750 | 35350 | 35300 | 35350 | 35300 | 1707 |
| 251 | 20230818 | 145500 | 18964055200 | 35350 | 35350 | 35350 | 35300 | 3037 |
| 252 | 20230818 | 145400 | 18856802500 | 35350 | 35400 | 35400 | 35300 | 3254 |
| 253 | 20230818 | 145300 | 18741822800 | 35350 | 35400 | 35450 | 35350 | 2444 |
| 254 | 20230818 | 145200 | 18655302200 | 35400 | 35400 | 35450 | 35400 | 787 |
| 255 | 20230818 | 145100 | 18627440850 | 35400 | 35450 | 35500 | 35400 | 2849 |
| 256 | 20230818 | 145000 | 18526441300 | 35450 | 35450 | 35500 | 35450 | 593 |
| 257 | 20230818 | 144900 | 18505413700 | 35450 | 35450 | 35500 | 35450 | 719 |
| 258 | 20230818 | 144800 | 18479924600 | 35450 | 35450 | 35500 | 35450 | 611 |
| 259 | 20230818 | 144700 | 18458256350 | 35500 | 35450 | 35500 | 35450 | 489 |
| 260 | 20230818 | 144600 | 18440916600 | 35450 | 35450 | 35500 | 35450 | 1081 |
| 261 | 20230818 | 144500 | 18402594800 | 35450 | 35450 | 35500 | 35450 | 4438 |
| 262 | 20230818 | 144400 | 18245245200 | 35500 | 35350 | 35500 | 35350 | 8922 |
| 263 | 20230818 | 144300 | 17929103850 | 35400 | 35400 | 35400 | 35350 | 206 |
| 264 | 20230818 | 144200 | 17921813950 | 35400 | 35350 | 35400 | 35350 | 677 |
| 265 | 20230818 | 144100 | 17897875450 | 35350 | 35350 | 35400 | 35350 | 235 |
| 266 | 20230818 | 144000 | 17889563250 | 35350 | 35350 | 35400 | 35350 | 274 |
| 267 | 20230818 | 143900 | 17879877000 | 35400 | 35300 | 35400 | 35300 | 618 |
| 268 | 20230818 | 143800 | 17858048600 | 35300 | 35350 | 35400 | 35300 | 1132 |
| 269 | 20230818 | 143700 | 17818026000 | 35300 | 35300 | 35400 | 35300 | 658 |
| 270 | 20230818 | 143600 | 17794767450 | 35400 | 35250 | 35400 | 35250 | 5595 |
| 271 | 20230818 | 143500 | 17597037550 | 35350 | 35300 | 35350 | 35250 | 1310 |
| 272 | 20230818 | 143400 | 17550803050 | 35300 | 35300 | 35350 | 35300 | 2157 |
| 273 | 20230818 | 143300 | 17474660400 | 35300 | 35300 | 35350 | 35300 | 1954 |
| 274 | 20230818 | 143200 | 17405680500 | 35300 | 35350 | 35350 | 35300 | 874 |
| 275 | 20230818 | 143100 | 17374823850 | 35350 | 35300 | 35350 | 35300 | 267 |
| 276 | 20230818 | 143000 | 17365398400 | 35300 | 35350 | 35350 | 35300 | 516 |
| 277 | 20230818 | 142900 | 17347182450 | 35300 | 35300 | 35350 | 35300 | 906 |
| 278 | 20230818 | 142800 | 17315197850 | 35300 | 35300 | 35350 | 35300 | 515 |
| 279 | 20230818 | 142700 | 17297018150 | 35300 | 35300 | 35350 | 35300 | 459 |
| 280 | 20230818 | 142600 | 17280814300 | 35300 | 35350 | 35350 | 35300 | 1077 |
| 281 | 20230818 | 142500 | 17242795000 | 35300 | 35300 | 35350 | 35300 | 2239 |
| 282 | 20230818 | 142400 | 17163731800 | 35350 | 35350 | 35350 | 35300 | 400 |
| 283 | 20230818 | 142300 | 17149611000 | 35300 | 35350 | 35350 | 35300 | 476 |
| 284 | 20230818 | 142200 | 17132807300 | 35300 | 35300 | 35350 | 35300 | 160 |
| 285 | 20230818 | 142100 | 17127159200 | 35300 | 35350 | 35350 | 35300 | 490 |
| 286 | 20230818 | 142000 | 17109861300 | 35300 | 35300 | 35350 | 35300 | 614 |
| 287 | 20230818 | 141900 | 17088185250 | 35300 | 35350 | 35400 | 35300 | 951 |
| 288 | 20230818 | 141800 | 17054572000 | 35350 | 35350 | 35400 | 35350 | 1879 |
| 289 | 20230818 | 141700 | 16988148700 | 35400 | 35350 | 35400 | 35350 | 361 |
| 290 | 20230818 | 141600 | 16975383000 | 35350 | 35350 | 35400 | 35350 | 258 |
| 291 | 20230818 | 141500 | 16966261650 | 35350 | 35400 | 35400 | 35350 | 87 |
| 292 | 20230818 | 141400 | 16963185650 | 35350 | 35350 | 35400 | 35350 | 412 |
| 293 | 20230818 | 141300 | 16948621000 | 35400 | 35350 | 35400 | 35350 | 393 |
| 294 | 20230818 | 141200 | 16934727600 | 35350 | 35400 | 35450 | 35300 | 3187 |
| 295 | 20230818 | 141100 | 16821967950 | 35400 | 35450 | 35450 | 35400 | 357 |
| 296 | 20230818 | 141000 | 16809328850 | 35400 | 35450 | 35450 | 35400 | 763 |
| 297 | 20230818 | 140900 | 16782301850 | 35450 | 35400 | 35450 | 35400 | 1997 |
| 298 | 20230818 | 140800 | 16711586450 | 35400 | 35400 | 35450 | 35400 | 636 |
| 299 | 20230818 | 140700 | 16689065200 | 35450 | 35400 | 35450 | 35350 | 376 |
| 300 | 20230818 | 140600 | 16675743550 | 35400 | 35350 | 35400 | 35350 | 457 |
| 301 | 20230818 | 140500 | 16659568100 | 35400 | 35350 | 35400 | 35300 | 1827 |
| 302 | 20230818 | 140400 | 16594973900 | 35300 | 35300 | 35300 | 35250 | 3041 |
| 303 | 20230818 | 140300 | 16487651650 | 35250 | 35250 | 35300 | 35250 | 1422 |
| 304 | 20230818 | 140200 | 16437523300 | 35250 | 35300 | 35300 | 35250 | 25 |
| 305 | 20230818 | 140100 | 16436641800 | 35300 | 35250 | 35300 | 35200 | 1227 |
| 306 | 20230818 | 140000 | 16393397150 | 35250 | 35250 | 35250 | 35200 | 1467 |
| 307 | 20230818 | 135900 | 16341698250 | 35300 | 35250 | 35300 | 35250 | 622 |
| 308 | 20230818 | 135800 | 16319772150 | 35250 | 35300 | 35300 | 35250 | 226 |
| 309 | 20230818 | 135700 | 16311804300 | 35250 | 35250 | 35300 | 35250 | 856 |
| 310 | 20230818 | 135600 | 16281629900 | 35250 | 35250 | 35300 | 35250 | 184 |
| 311 | 20230818 | 135500 | 16275142750 | 35250 | 35250 | 35300 | 35250 | 849 |
| 312 | 20230818 | 135400 | 16245215200 | 35250 | 35250 | 35300 | 35250 | 680 |
| 313 | 20230818 | 135300 | 16221245050 | 35250 | 35300 | 35300 | 35250 | 1258 |
| 314 | 20230818 | 135200 | 16176900150 | 35250 | 35250 | 35300 | 35200 | 1994 |
| 315 | 20230818 | 135100 | 16106617250 | 35250 | 35250 | 35250 | 35200 | 716 |
| 316 | 20230818 | 135000 | 16081398700 | 35250 | 35250 | 35300 | 35200 | 2374 |
| 317 | 20230818 | 134900 | 15997723750 | 35250 | 35250 | 35250 | 35250 | 263 |
| 318 | 20230818 | 134800 | 15988453000 | 35250 | 35300 | 35300 | 35250 | 1466 |
| 319 | 20230818 | 134700 | 15936775850 | 35300 | 35250 | 35300 | 35250 | 133 |
| 320 | 20230818 | 134600 | 15932087100 | 35250 | 35250 | 35300 | 35250 | 2422 |
| 321 | 20230818 | 134500 | 15846711200 | 35250 | 35300 | 35300 | 35250 | 404 |
| 322 | 20230818 | 134400 | 15832463800 | 35300 | 35300 | 35300 | 35250 | 527 |
| 323 | 20230818 | 134300 | 15813870150 | 35300 | 35250 | 35350 | 35200 | 3542 |
| 324 | 20230818 | 134200 | 15688943600 | 35250 | 35250 | 35300 | 35250 | 318 |
| 325 | 20230818 | 134100 | 15677732550 | 35300 | 35250 | 35300 | 35250 | 238 |
| 326 | 20230818 | 134000 | 15669334600 | 35250 | 35250 | 35300 | 35250 | 565 |
| 327 | 20230818 | 133900 | 15649415750 | 35250 | 35250 | 35300 | 35250 | 388 |
| 328 | 20230818 | 133800 | 15635738700 | 35250 | 35250 | 35300 | 35250 | 2312 |
| 329 | 20230818 | 133700 | 15554227150 | 35250 | 35250 | 35300 | 35250 | 2358 |
| 330 | 20230818 | 133600 | 15471107550 | 35300 | 35300 | 35300 | 35300 | 2455 |
| 331 | 20230818 | 133500 | 15384446050 | 35350 | 35350 | 35350 | 35300 | 405 |
| 332 | 20230818 | 133400 | 15370148800 | 35300 | 35300 | 35350 | 35300 | 173 |
| 333 | 20230818 | 133300 | 15364041300 | 35300 | 35300 | 35350 | 35300 | 596 |
| 334 | 20230818 | 133200 | 15343000550 | 35300 | 35350 | 35350 | 35300 | 124 |
| 335 | 20230818 | 133100 | 15338620800 | 35300 | 35350 | 35350 | 35300 | 377 |
| 336 | 20230818 | 133000 | 15325311850 | 35350 | 35350 | 35350 | 35300 | 206 |
| 337 | 20230818 | 132900 | 15318037800 | 35300 | 35300 | 35350 | 35300 | 1715 |
| 338 | 20230818 | 132800 | 15257492450 | 35350 | 35300 | 35350 | 35300 | 192 |
| 339 | 20230818 | 132700 | 15250708250 | 35300 | 35350 | 35350 | 35300 | 141 |
| 340 | 20230818 | 132600 | 15245729150 | 35300 | 35300 | 35350 | 35300 | 429 |
| 341 | 20230818 | 132500 | 15230584550 | 35300 | 35300 | 35350 | 35300 | 387 |
| 342 | 20230818 | 132400 | 15216923350 | 35300 | 35350 | 35350 | 35300 | 255 |
| 343 | 20230818 | 132300 | 15207921450 | 35350 | 35350 | 35350 | 35300 | 34 |
| 344 | 20230818 | 132200 | 15206720250 | 35300 | 35300 | 35300 | 35300 | 1512 |
| 345 | 20230818 | 132100 | 15153346650 | 35250 | 35300 | 35350 | 35250 | 1160 |
| 346 | 20230818 | 132000 | 15112408550 | 35300 | 35250 | 35300 | 35250 | 1252 |
| 347 | 20230818 | 131900 | 15068231650 | 35250 | 35300 | 35300 | 35250 | 1181 |
| 348 | 20230818 | 131800 | 15026560500 | 35300 | 35300 | 35350 | 35200 | 3642 |
| 349 | 20230818 | 131700 | 14898111700 | 35250 | 35300 | 35300 | 35250 | 357 |
| 350 | 20230818 | 131600 | 14885526250 | 35300 | 35300 | 35350 | 35250 | 4065 |
| 351 | 20230818 | 131500 | 14742141200 | 35350 | 35350 | 35350 | 35300 | 460 |
| 352 | 20230818 | 131400 | 14725901400 | 35300 | 35350 | 35350 | 35300 | 81 |
| 353 | 20230818 | 131300 | 14723039350 | 35350 | 35350 | 35350 | 35300 | 1053 |
| 354 | 20230818 | 131200 | 14685830650 | 35350 | 35300 | 35350 | 35300 | 426 |
| 355 | 20230818 | 131100 | 14670789900 | 35300 | 35300 | 35350 | 35300 | 1848 |
| 356 | 20230818 | 131000 | 14605555400 | 35350 | 35300 | 35350 | 35300 | 722 |
| 357 | 20230818 | 130900 | 14580068500 | 35300 | 35300 | 35350 | 35300 | 1180 |
| 358 | 20230818 | 130800 | 14538414000 | 35300 | 35300 | 35350 | 35300 | 349 |
| 359 | 20230818 | 130700 | 14526094100 | 35300 | 35300 | 35300 | 35150 | 9055 |
| 360 | 20230818 | 130600 | 14206995400 | 35300 | 35300 | 35350 | 35300 | 2335 |
| 361 | 20230818 | 130500 | 14124569700 | 35300 | 35350 | 35400 | 35300 | 10574 |
| 362 | 20230818 | 130400 | 13751090400 | 35350 | 35350 | 35400 | 35350 | 977 |
| 363 | 20230818 | 130300 | 13716550400 | 35400 | 35350 | 35400 | 35350 | 784 |
| 364 | 20230818 | 130200 | 13688830400 | 35350 | 35400 | 35400 | 35350 | 3047 |
| 365 | 20230818 | 130100 | 13580983350 | 35350 | 35400 | 35400 | 35350 | 224 |
| 366 | 20230818 | 130000 | 13573062350 | 35350 | 35400 | 35400 | 35350 | 355 |
| 367 | 20230818 | 125900 | 13560510150 | 35350 | 35400 | 35400 | 35350 | 104 |
| 368 | 20230818 | 125800 | 13556832750 | 35350 | 35350 | 35400 | 35350 | 374 |
| 369 | 20230818 | 125700 | 13543610300 | 35350 | 35350 | 35400 | 35350 | 163 |
| 370 | 20230818 | 125600 | 13537847850 | 35350 | 35400 | 35400 | 35350 | 718 |
| 371 | 20230818 | 125500 | 13512466400 | 35400 | 35300 | 35400 | 35300 | 2012 |
| 372 | 20230818 | 125400 | 13441340050 | 35350 | 35300 | 35350 | 35300 | 1468 |
| 373 | 20230818 | 125300 | 13389498650 | 35350 | 35350 | 35400 | 35350 | 5416 |
| 374 | 20230818 | 125200 | 13198042650 | 35350 | 35350 | 35400 | 35350 | 622 |
| 375 | 20230818 | 125100 | 13176046650 | 35450 | 35350 | 35450 | 35350 | 1154 |
| 376 | 20230818 | 125000 | 13135217050 | 35350 | 35400 | 35450 | 35350 | 612 |
| 377 | 20230818 | 124900 | 13113556400 | 35400 | 35400 | 35450 | 35350 | 1983 |
| 378 | 20230818 | 124800 | 13043356400 | 35400 | 35400 | 35400 | 35350 | 2056 |
| 379 | 20230818 | 124700 | 12970574950 | 35450 | 35450 | 35500 | 35400 | 1642 |
| 380 | 20230818 | 124600 | 12912375300 | 35450 | 35500 | 35500 | 35450 | 26 |
| 381 | 20230818 | 124500 | 12911453200 | 35450 | 35550 | 35550 | 35450 | 1206 |
| 382 | 20230818 | 124400 | 12868653500 | 35500 | 35550 | 35550 | 35500 | 488 |
| 383 | 20230818 | 124300 | 12851326850 | 35500 | 35550 | 35550 | 35500 | 255 |
| 384 | 20230818 | 124200 | 12842271950 | 35500 | 35550 | 35550 | 35500 | 335 |
| 385 | 20230818 | 124100 | 12830375550 | 35550 | 35500 | 35550 | 35500 | 532 |
| 386 | 20230818 | 124000 | 12811489300 | 35550 | 35550 | 35550 | 35500 | 183 |
| 387 | 20230818 | 123900 | 12804986450 | 35550 | 35550 | 35550 | 35500 | 552 |
| 388 | 20230818 | 123800 | 12785389050 | 35550 | 35550 | 35550 | 35500 | 622 |
| 389 | 20230818 | 123700 | 12763292150 | 35550 | 35500 | 35550 | 35500 | 235 |
| 390 | 20230818 | 123600 | 12754945750 | 35550 | 35550 | 35600 | 35500 | 1133 |
| 391 | 20230818 | 123500 | 12714703200 | 35550 | 35500 | 35550 | 35450 | 629 |
| 392 | 20230818 | 123400 | 12692374650 | 35450 | 35500 | 35500 | 35450 | 467 |
| 393 | 20230818 | 123300 | 12675813950 | 35500 | 35500 | 35550 | 35450 | 475 |
| 394 | 20230818 | 123200 | 12658952150 | 35500 | 35450 | 35550 | 35450 | 5615 |
| 395 | 20230818 | 123100 | 12459518050 | 35450 | 35450 | 35450 | 35400 | 375 |
| 396 | 20230818 | 123000 | 12446238450 | 35450 | 35500 | 35500 | 35450 | 993 |
| 397 | 20230818 | 122900 | 12411034550 | 35500 | 35450 | 35500 | 35400 | 796 |
| 398 | 20230818 | 122800 | 12382824650 | 35400 | 35400 | 35450 | 35400 | 254 |
| 399 | 20230818 | 122700 | 12373821900 | 35450 | 35450 | 35450 | 35400 | 1304 |
| 400 | 20230818 | 122600 | 12327595200 | 35400 | 35450 | 35450 | 35400 | 586 |
| 401 | 20230818 | 122500 | 12306838150 | 35450 | 35400 | 35450 | 35400 | 249 |
| 402 | 20230818 | 122400 | 12298013400 | 35400 | 35450 | 35450 | 35400 | 572 |
| 403 | 20230818 | 122300 | 12277759250 | 35450 | 35450 | 35450 | 35400 | 912 |
| 404 | 20230818 | 122200 | 12245440700 | 35450 | 35400 | 35450 | 35400 | 256 |
| 405 | 20230818 | 122100 | 12236374000 | 35400 | 35450 | 35450 | 35400 | 338 |
| 406 | 20230818 | 122000 | 12224407400 | 35450 | 35400 | 35450 | 35350 | 1212 |
| 407 | 20230818 | 121900 | 12181516850 | 35400 | 35400 | 35450 | 35350 | 1400 |
| 408 | 20230818 | 121800 | 12131964850 | 35400 | 35400 | 35450 | 35350 | 3530 |
| 409 | 20230818 | 121700 | 12007002200 | 35400 | 35350 | 35400 | 35350 | 782 |
| 410 | 20230818 | 121600 | 11979334250 | 35400 | 35400 | 35400 | 35350 | 491 |
| 411 | 20230818 | 121500 | 11961966050 | 35400 | 35400 | 35400 | 35350 | 472 |
| 412 | 20230818 | 121400 | 11945268700 | 35350 | 35400 | 35400 | 35350 | 340 |
| 413 | 20230818 | 121300 | 11933249600 | 35350 | 35400 | 35400 | 35350 | 836 |
| 414 | 20230818 | 121200 | 11903680550 | 35400 | 35400 | 35400 | 35300 | 1126 |
| 415 | 20230818 | 121100 | 11863875000 | 35400 | 35350 | 35450 | 35300 | 2185 |
| 416 | 20230818 | 121000 | 11786559250 | 35350 | 35400 | 35400 | 35300 | 3586 |
| 417 | 20230818 | 120900 | 11659808900 | 35400 | 35400 | 35400 | 35350 | 1502 |
| 418 | 20230818 | 120800 | 11606642700 | 35400 | 35400 | 35450 | 35350 | 3595 |
| 419 | 20230818 | 120700 | 11479386500 | 35400 | 35450 | 35500 | 35400 | 6140 |
| 420 | 20230818 | 120600 | 11261787150 | 35500 | 35500 | 35500 | 35450 | 750 |
| 421 | 20230818 | 120500 | 11235195550 | 35500 | 35450 | 35500 | 35450 | 167 |
| 422 | 20230818 | 120400 | 11229271650 | 35500 | 35500 | 35500 | 35450 | 647 |
| 423 | 20230818 | 120300 | 11206313850 | 35500 | 35550 | 35550 | 35450 | 2771 |
| 424 | 20230818 | 120200 | 11107938700 | 35550 | 35500 | 35550 | 35450 | 1776 |
| 425 | 20230818 | 120100 | 11044901150 | 35450 | 35500 | 35550 | 35450 | 2230 |
| 426 | 20230818 | 120000 | 10965731350 | 35500 | 35500 | 35550 | 35500 | 621 |
| 427 | 20230818 | 115900 | 10943672800 | 35500 | 35500 | 35550 | 35500 | 441 |
| 428 | 20230818 | 115800 | 10928000700 | 35500 | 35500 | 35550 | 35500 | 429 |
| 429 | 20230818 | 115700 | 10912751750 | 35500 | 35550 | 35600 | 35500 | 1211 |
| 430 | 20230818 | 115600 | 10869714150 | 35550 | 35550 | 35600 | 35550 | 539 |
| 431 | 20230818 | 115500 | 10850551800 | 35550 | 35500 | 35550 | 35500 | 399 |
| 432 | 20230818 | 115400 | 10836384450 | 35550 | 35550 | 35550 | 35500 | 695 |
| 433 | 20230818 | 115300 | 10811709200 | 35500 | 35500 | 35550 | 35450 | 1093 |
| 434 | 20230818 | 115200 | 10772923400 | 35450 | 35450 | 35500 | 35450 | 1365 |
| 435 | 20230818 | 115100 | 10724473300 | 35450 | 35550 | 35550 | 35450 | 4831 |
| 436 | 20230818 | 115000 | 10552976650 | 35500 | 35550 | 35550 | 35500 | 191 |
| 437 | 20230818 | 114900 | 10546189650 | 35550 | 35500 | 35550 | 35500 | 499 |
| 438 | 20230818 | 114800 | 10528468450 | 35500 | 35500 | 35550 | 35500 | 1379 |
| 439 | 20230818 | 114700 | 10479504450 | 35500 | 35600 | 35600 | 35500 | 5380 |
| 440 | 20230818 | 114600 | 10288255500 | 35600 | 35550 | 35600 | 35550 | 543 |
| 441 | 20230818 | 114500 | 10268948050 | 35550 | 35600 | 35650 | 35550 | 8939 |
| 442 | 20230818 | 114400 | 9950901800 | 35650 | 35700 | 35700 | 35600 | 6220 |
| 443 | 20230818 | 114300 | 9729121950 | 35650 | 35700 | 35700 | 35650 | 1326 |
| 444 | 20230818 | 114200 | 9681814750 | 35700 | 35700 | 35700 | 35650 | 1328 |
| 445 | 20230818 | 114100 | 9634422000 | 35700 | 35700 | 35700 | 35650 | 203 |
| 446 | 20230818 | 114000 | 9627179450 | 35700 | 35700 | 35750 | 35650 | 3968 |
| 447 | 20230818 | 113900 | 9485520350 | 35700 | 35700 | 35750 | 35700 | 530 |
| 448 | 20230818 | 113800 | 9466585650 | 35750 | 35750 | 35750 | 35700 | 625 |
| 449 | 20230818 | 113700 | 9444254700 | 35750 | 35750 | 35750 | 35700 | 455 |
| 450 | 20230818 | 113600 | 9427990250 | 35750 | 35750 | 35750 | 35700 | 1089 |
| 451 | 20230818 | 113500 | 9389089850 | 35750 | 35750 | 35750 | 35700 | 537 |
| 452 | 20230818 | 113400 | 9369899350 | 35750 | 35700 | 35750 | 35700 | 800 |
| 453 | 20230818 | 113300 | 9341307900 | 35750 | 35750 | 35800 | 35700 | 2387 |
| 454 | 20230818 | 113200 | 9255992600 | 35750 | 35800 | 35850 | 35700 | 5681 |
| 455 | 20230818 | 113100 | 9052846250 | 35850 | 35850 | 35850 | 35800 | 464 |
| 456 | 20230818 | 113000 | 9036226100 | 35800 | 35850 | 35900 | 35800 | 1784 |
| 457 | 20230818 | 112900 | 8972270550 | 35850 | 35900 | 35900 | 35850 | 1512 |
| 458 | 20230818 | 112800 | 8918005550 | 35900 | 35900 | 35950 | 35900 | 361 |
| 459 | 20230818 | 112700 | 8905044850 | 35900 | 35900 | 35950 | 35900 | 326 |
| 460 | 20230818 | 112600 | 8893339650 | 35900 | 35900 | 35900 | 35900 | 81 |
| 461 | 20230818 | 112500 | 8890431750 | 35950 | 35900 | 35950 | 35900 | 429 |
| 462 | 20230818 | 112400 | 8875027000 | 35900 | 35950 | 36000 | 35900 | 1793 |
| 463 | 20230818 | 112300 | 8810569850 | 36000 | 36000 | 36000 | 35950 | 473 |
| 464 | 20230818 | 112200 | 8793554100 | 36000 | 36000 | 36050 | 36000 | 197 |
| 465 | 20230818 | 112100 | 8786459600 | 36000 | 36000 | 36050 | 36000 | 2888 |
| 466 | 20230818 | 112000 | 8682487900 | 36000 | 36000 | 36050 | 36000 | 528 |
| 467 | 20230818 | 111900 | 8663473600 | 36050 | 36000 | 36100 | 36000 | 885 |
| 468 | 20230818 | 111800 | 8631572000 | 36000 | 36050 | 36050 | 36000 | 3103 |
| 469 | 20230818 | 111700 | 8519727750 | 36050 | 36050 | 36100 | 36000 | 838 |
| 470 | 20230818 | 111600 | 8489516950 | 36050 | 36050 | 36050 | 36000 | 667 |
| 471 | 20230818 | 111500 | 8465486350 | 36000 | 36000 | 36050 | 36000 | 310 |
| 472 | 20230818 | 111400 | 8454321150 | 36000 | 36000 | 36050 | 36000 | 568 |
| 473 | 20230818 | 111300 | 8433870250 | 36000 | 36000 | 36050 | 36000 | 533 |
| 474 | 20230818 | 111200 | 8414668350 | 36000 | 36000 | 36050 | 36000 | 672 |
| 475 | 20230818 | 111100 | 8390463750 | 36000 | 36000 | 36050 | 36000 | 308 |
| 476 | 20230818 | 111000 | 8379374350 | 36000 | 36000 | 36050 | 36000 | 681 |
| 477 | 20230818 | 110900 | 8354857050 | 36000 | 36000 | 36050 | 36000 | 452 |
| 478 | 20230818 | 110800 | 8338576750 | 36050 | 36000 | 36050 | 36000 | 570 |
| 479 | 20230818 | 110700 | 8318040200 | 36000 | 36000 | 36050 | 36000 | 410 |
| 480 | 20230818 | 110600 | 8303280000 | 36000 | 36000 | 36050 | 36000 | 277 |
| 481 | 20230818 | 110500 | 8293302850 | 36000 | 36050 | 36050 | 36000 | 300 |
| 482 | 20230818 | 110400 | 8282502050 | 36050 | 36050 | 36100 | 36000 | 569 |
| 483 | 20230818 | 110300 | 8261992950 | 36000 | 35950 | 36100 | 35950 | 1029 |
| 484 | 20230818 | 110200 | 8224946450 | 36000 | 36050 | 36100 | 36000 | 2505 |
| 485 | 20230818 | 110100 | 8134734850 | 36050 | 36000 | 36050 | 35950 | 9248 |
| 486 | 20230818 | 110000 | 7801781050 | 35950 | 35950 | 36000 | 35900 | 1379 |
| 487 | 20230818 | 105900 | 7752201400 | 35900 | 35950 | 35950 | 35900 | 591 |
| 488 | 20230818 | 105800 | 7730981700 | 35950 | 35900 | 35950 | 35900 | 86 |
| 489 | 20230818 | 105700 | 7727892600 | 35950 | 35950 | 35950 | 35900 | 908 |
| 490 | 20230818 | 105600 | 7695282100 | 35950 | 35950 | 36000 | 35900 | 516 |
| 491 | 20230818 | 105500 | 7676726850 | 35950 | 35900 | 35950 | 35900 | 942 |
| 492 | 20230818 | 105400 | 7642877450 | 35950 | 35950 | 35950 | 35900 | 572 |
| 493 | 20230818 | 105300 | 7622330750 | 35950 | 35900 | 36000 | 35900 | 795 |
| 494 | 20230818 | 105200 | 7593750800 | 36000 | 35850 | 36000 | 35800 | 3607 |
| 495 | 20230818 | 105100 | 7464263800 | 35850 | 35850 | 35850 | 35800 | 280 |
| 496 | 20230818 | 105000 | 7454229400 | 35850 | 35800 | 35850 | 35700 | 5636 |
| 497 | 20230818 | 104900 | 7252740350 | 35850 | 35850 | 35900 | 35800 | 653 |
| 498 | 20230818 | 104800 | 7229332400 | 35850 | 35900 | 35900 | 35800 | 3354 |
| 499 | 20230818 | 104700 | 7109096400 | 35850 | 35850 | 35900 | 35850 | 167 |
| 500 | 20230818 | 104600 | 7103108650 | 35900 | 35850 | 35900 | 35850 | 610 |
| 501 | 20230818 | 104500 | 7081239150 | 35850 | 35900 | 35900 | 35850 | 61 |
| 502 | 20230818 | 104400 | 7079052050 | 35850 | 35850 | 35950 | 35800 | 7789 |
| 503 | 20230818 | 104300 | 6799997550 | 35850 | 35800 | 35900 | 35800 | 2795 |
| 504 | 20230818 | 104200 | 6699854500 | 35850 | 35850 | 35900 | 35800 | 697 |
| 505 | 20230818 | 104100 | 6674869350 | 35900 | 35850 | 35900 | 35850 | 461 |
| 506 | 20230818 | 104000 | 6658339800 | 35850 | 35900 | 35900 | 35850 | 575 |
| 507 | 20230818 | 103900 | 6637724800 | 35850 | 35850 | 35900 | 35850 | 474 |
| 508 | 20230818 | 103800 | 6620724900 | 35850 | 35850 | 35900 | 35850 | 80 |
| 509 | 20230818 | 103700 | 6617855550 | 35850 | 35850 | 35900 | 35850 | 135 |
| 510 | 20230818 | 103600 | 6613013450 | 35900 | 35850 | 35900 | 35850 | 160 |
| 511 | 20230818 | 103500 | 6607277200 | 35850 | 35850 | 35900 | 35850 | 453 |
| 512 | 20230818 | 103400 | 6591033200 | 35850 | 35900 | 35900 | 35850 | 64 |
| 513 | 20230818 | 103300 | 6588738100 | 35900 | 35850 | 35900 | 35850 | 190 |
| 514 | 20230818 | 103200 | 6581925000 | 35850 | 35850 | 35900 | 35850 | 642 |
| 515 | 20230818 | 103100 | 6558905450 | 35800 | 35850 | 35850 | 35800 | 556 |
| 516 | 20230818 | 103000 | 6538977300 | 35850 | 35850 | 35850 | 35800 | 463 |
| 517 | 20230818 | 102900 | 6522386500 | 35850 | 35850 | 35850 | 35800 | 336 |
| 518 | 20230818 | 102800 | 6510343450 | 35850 | 35850 | 35850 | 35800 | 1323 |
| 519 | 20230818 | 102700 | 6462920200 | 35900 | 35850 | 35900 | 35800 | 1106 |
| 520 | 20230818 | 102600 | 6423287550 | 35850 | 35900 | 35900 | 35800 | 653 |
| 521 | 20230818 | 102500 | 6399875750 | 35850 | 35850 | 35900 | 35850 | 223 |
| 522 | 20230818 | 102400 | 6391872700 | 35900 | 35850 | 35900 | 35800 | 347 |
| 523 | 20230818 | 102300 | 6379434150 | 35850 | 35900 | 35900 | 35850 | 787 |
| 524 | 20230818 | 102200 | 6351203800 | 35900 | 35950 | 35950 | 35600 | 5746 |
| 525 | 20230818 | 102100 | 6146141600 | 35950 | 35850 | 36000 | 35850 | 3492 |
| 526 | 20230818 | 102000 | 6020692100 | 35850 | 35800 | 35850 | 35800 | 919 |
| 527 | 20230818 | 101900 | 5987758250 | 35850 | 35800 | 35850 | 35750 | 1506 |
| 528 | 20230818 | 101800 | 5933845050 | 35800 | 35800 | 35800 | 35750 | 415 |
| 529 | 20230818 | 101700 | 5918991350 | 35850 | 35800 | 35850 | 35750 | 563 |
| 530 | 20230818 | 101600 | 5898846850 | 35800 | 35800 | 35800 | 35700 | 2547 |
| 531 | 20230818 | 101500 | 5807861150 | 35800 | 35800 | 35850 | 35800 | 830 |
| 532 | 20230818 | 101400 | 5778141550 | 35850 | 35800 | 35850 | 35800 | 232 |
| 533 | 20230818 | 101300 | 5769826700 | 35850 | 35850 | 35850 | 35800 | 602 |
| 534 | 20230818 | 101200 | 5748264050 | 35850 | 35850 | 35850 | 35800 | 1443 |
| 535 | 20230818 | 101100 | 5696583900 | 35850 | 35850 | 35900 | 35850 | 1008 |
| 536 | 20230818 | 101000 | 5660446500 | 35900 | 35850 | 35900 | 35850 | 184 |
| 537 | 20230818 | 100900 | 5653849150 | 35850 | 35850 | 35900 | 35850 | 148 |
| 538 | 20230818 | 100800 | 5648542050 | 35900 | 35900 | 35900 | 35850 | 94 |
| 539 | 20230818 | 100700 | 5645171500 | 35850 | 35850 | 35900 | 35850 | 307 |
| 540 | 20230818 | 100600 | 5634153050 | 35900 | 35900 | 35900 | 35850 | 335 |
| 541 | 20230818 | 100500 | 5622142250 | 35850 | 35900 | 35900 | 35850 | 378 |
| 542 | 20230818 | 100400 | 5608588200 | 35900 | 35900 | 35900 | 35850 | 385 |
| 543 | 20230818 | 100300 | 5594784400 | 35900 | 35900 | 35950 | 35850 | 645 |
| 544 | 20230818 | 100200 | 5571629400 | 35900 | 35900 | 35950 | 35900 | 480 |
| 545 | 20230818 | 100100 | 5554395750 | 35900 | 35850 | 35900 | 35700 | 3128 |
| 546 | 20230818 | 100000 | 5442213650 | 35850 | 35600 | 35850 | 35600 | 2988 |
| 547 | 20230818 | 095900 | 5335528200 | 35650 | 35650 | 35700 | 35650 | 1769 |
| 548 | 20230818 | 095800 | 5272462600 | 35650 | 35750 | 35750 | 35650 | 2406 |
| 549 | 20230818 | 095700 | 5186610950 | 35700 | 35650 | 35750 | 35650 | 6349 |
| 550 | 20230818 | 095600 | 4960096650 | 35700 | 35750 | 35750 | 35650 | 2436 |
| 551 | 20230818 | 095500 | 4873130850 | 35750 | 35750 | 35750 | 35700 | 1236 |
| 552 | 20230818 | 095400 | 4828998750 | 35750 | 35800 | 35800 | 35700 | 3361 |
| 553 | 20230818 | 095300 | 4708858200 | 35800 | 35650 | 35800 | 35600 | 1956 |
| 554 | 20230818 | 095200 | 4639051500 | 35650 | 35600 | 35750 | 35600 | 4332 |
| 555 | 20230818 | 095100 | 4484549200 | 35600 | 35750 | 35800 | 35600 | 13850 |
| 556 | 20230818 | 095000 | 3989968400 | 35750 | 35750 | 35800 | 35750 | 862 |
| 557 | 20230818 | 094900 | 3959145500 | 35800 | 35850 | 35850 | 35750 | 1860 |
| 558 | 20230818 | 094800 | 3892579050 | 35800 | 35800 | 35850 | 35800 | 1197 |
| 559 | 20230818 | 094700 | 3849705500 | 35850 | 35900 | 35900 | 35800 | 1339 |
| 560 | 20230818 | 094600 | 3801676450 | 35900 | 35950 | 35950 | 35900 | 455 |
| 561 | 20230818 | 094500 | 3785327350 | 35950 | 35950 | 35950 | 35850 | 269 |
| 562 | 20230818 | 094400 | 3775668150 | 35950 | 35850 | 35950 | 35800 | 1531 |
| 563 | 20230818 | 094300 | 3720773350 | 35850 | 35950 | 35950 | 35750 | 6273 |
| 564 | 20230818 | 094200 | 3495946900 | 35950 | 35900 | 35950 | 35900 | 189 |
| 565 | 20230818 | 094100 | 3489152700 | 35950 | 35950 | 36000 | 35900 | 334 |
| 566 | 20230818 | 094000 | 3477153050 | 35900 | 35950 | 36000 | 35900 | 106 |
| 567 | 20230818 | 093900 | 3473343250 | 35950 | 36000 | 36000 | 35950 | 1721 |
| 568 | 20230818 | 093800 | 3411473100 | 35950 | 36000 | 36000 | 35950 | 211 |
| 569 | 20230818 | 093700 | 3403886000 | 36000 | 35900 | 36000 | 35850 | 1055 |
| 570 | 20230818 | 093600 | 3365978600 | 35900 | 35850 | 35900 | 35850 | 943 |
| 571 | 20230818 | 093500 | 3332161300 | 35850 | 35800 | 35850 | 35800 | 1959 |
| 572 | 20230818 | 093400 | 3261979900 | 35850 | 35800 | 35850 | 35750 | 3898 |
| 573 | 20230818 | 093300 | 3122429950 | 35850 | 35800 | 35850 | 35800 | 365 |
| 574 | 20230818 | 093200 | 3109349450 | 35850 | 35800 | 35850 | 35750 | 3826 |
| 575 | 20230818 | 093100 | 2972441750 | 35800 | 35850 | 35850 | 35750 | 1139 |
| 576 | 20230818 | 093000 | 2931650200 | 35850 | 35750 | 35850 | 35750 | 851 |
| 577 | 20230818 | 092900 | 2901183600 | 35750 | 35750 | 35850 | 35750 | 3509 |
| 578 | 20230818 | 092800 | 2775645850 | 35750 | 35900 | 35950 | 35750 | 6514 |
| 579 | 20230818 | 092700 | 2542178750 | 35900 | 35900 | 35950 | 35900 | 1177 |
| 580 | 20230818 | 092600 | 2499875450 | 35950 | 35950 | 35950 | 35900 | 823 |
| 581 | 20230818 | 092500 | 2470297450 | 35950 | 35950 | 35950 | 35900 | 670 |
| 582 | 20230818 | 092400 | 2446224750 | 35950 | 36000 | 36000 | 35900 | 677 |
| 583 | 20230818 | 092300 | 2421883950 | 36000 | 35900 | 36000 | 35900 | 541 |
| 584 | 20230818 | 092200 | 2402429300 | 36000 | 35900 | 36000 | 35850 | 2297 |
| 585 | 20230818 | 092100 | 2319919600 | 35900 | 36050 | 36100 | 35900 | 6221 |
| 586 | 20230818 | 092000 | 2096259050 | 36050 | 36000 | 36050 | 36000 | 926 |
| 587 | 20230818 | 091900 | 2062880900 | 36050 | 36050 | 36050 | 36000 | 959 |
| 588 | 20230818 | 091800 | 2028311050 | 36100 | 36050 | 36100 | 36050 | 197 |
| 589 | 20230818 | 091700 | 2021208550 | 36050 | 36050 | 36050 | 36000 | 1550 |
| 590 | 20230818 | 091600 | 1965331700 | 36050 | 36000 | 36100 | 36000 | 1406 |
| 591 | 20230818 | 091500 | 1914657550 | 36050 | 36100 | 36100 | 36000 | 2226 |
| 592 | 20230818 | 091400 | 1834469100 | 36100 | 36000 | 36100 | 36000 | 697 |
| 593 | 20230818 | 091300 | 1809345600 | 36050 | 36050 | 36050 | 35950 | 5262 |
| 594 | 20230818 | 091200 | 1619882300 | 36050 | 36050 | 36050 | 36000 | 737 |
| 595 | 20230818 | 091100 | 1593335800 | 36050 | 36050 | 36050 | 36000 | 2061 |
| 596 | 20230818 | 091000 | 1519037750 | 36050 | 36150 | 36150 | 36000 | 2764 |
| 597 | 20230818 | 090900 | 1419314250 | 36150 | 36100 | 36150 | 36100 | 1700 |
| 598 | 20230818 | 090800 | 1357932450 | 36050 | 36200 | 36200 | 36000 | 5847 |
| 599 | 20230818 | 090700 | 1146844550 | 36300 | 36150 | 36350 | 36150 | 3716 |
| 600 | 20230818 | 090600 | 1012177650 | 36150 | 36150 | 36150 | 36000 | 4176 |
| 601 | 20230818 | 090500 | 861471700 | 36150 | 36100 | 36150 | 36000 | 2558 |
| 602 | 20230818 | 090400 | 769017850 | 36100 | 36100 | 36150 | 35950 | 7108 |
| 603 | 20230818 | 090300 | 513011450 | 36100 | 36250 | 36250 | 36050 | 3611 |
| 604 | 20230818 | 090200 | 382542900 | 36200 | 36100 | 36200 | 36050 | 1696 |
| 605 | 20230818 | 090100 | 321307350 | 36100 | 36250 | 36250 | 36050 | 2335 |
| 606 | 20230818 | 090000 | 236939350 | 36200 | 36000 | 36200 | 36000 | 6558 |