33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230818 | 190600 | 16931425650 | 30150 | 30150 | 30150 | 30150 | 5874 |
| 3 | 20230818 | 190500 | 16931425650 | 30150 | 30150 | 30150 | 30150 | 0 |
| 4 | 20230818 | 190400 | 16931425650 | 30150 | 30150 | 30150 | 30150 | 0 |
| 5 | 20230818 | 190300 | 16931425650 | 30150 | 30150 | 30150 | 30150 | 0 |
| 6 | 20230818 | 190200 | 16931425650 | 30150 | 30150 | 30150 | 30150 | 0 |
| 7 | 20230818 | 190100 | 16931425650 | 30150 | 30150 | 30150 | 30150 | 0 |
| 8 | 20230818 | 190000 | 16931425650 | 30150 | 30150 | 30150 | 30150 | 0 |
| 9 | 20230818 | 185900 | 16931425650 | 30150 | 30150 | 30150 | 30150 | 0 |
| 10 | 20230818 | 185800 | 16931425650 | 30150 | 30150 | 30150 | 30150 | 0 |
| 11 | 20230818 | 185700 | 16931425650 | 30150 | 30150 | 30150 | 30150 | 0 |
| 12 | 20230818 | 185600 | 16931425650 | 30150 | 30150 | 30150 | 30150 | 0 |
| 13 | 20230818 | 185500 | 16931425650 | 30150 | 30150 | 30150 | 30150 | 0 |
| 14 | 20230818 | 185400 | 16931425650 | 30150 | 30150 | 30150 | 30150 | 0 |
| 15 | 20230818 | 185300 | 16931425650 | 30150 | 30150 | 30150 | 30150 | 0 |
| 16 | 20230818 | 185200 | 16931425650 | 30150 | 30150 | 30150 | 30150 | 0 |
| 17 | 20230818 | 185100 | 16931425650 | 30150 | 30150 | 30150 | 30150 | 0 |
| 18 | 20230818 | 185000 | 16931425650 | 30150 | 30150 | 30150 | 30150 | 0 |
| 19 | 20230818 | 184900 | 16931425650 | 30150 | 30150 | 30150 | 30150 | 0 |
| 20 | 20230818 | 184800 | 16931425650 | 30150 | 30150 | 30150 | 30150 | 0 |
| 21 | 20230818 | 184700 | 16931425650 | 30150 | 30150 | 30150 | 30150 | 0 |
| 22 | 20230818 | 184600 | 16931425650 | 30150 | 30150 | 30150 | 30150 | 0 |
| 23 | 20230818 | 184500 | 16931425650 | 30150 | 30150 | 30150 | 30150 | 0 |
| 24 | 20230818 | 184400 | 16931425650 | 30150 | 30150 | 30150 | 30150 | 0 |
| 25 | 20230818 | 184300 | 16931425650 | 30150 | 30150 | 30150 | 30150 | 0 |
| 26 | 20230818 | 184200 | 16931425650 | 30150 | 30150 | 30150 | 30150 | 0 |
| 27 | 20230818 | 184100 | 16931425650 | 30150 | 30150 | 30150 | 30150 | 0 |
| 28 | 20230818 | 184000 | 16931425650 | 30150 | 30150 | 30150 | 30150 | 0 |
| 29 | 20230818 | 183900 | 16931425650 | 30150 | 30150 | 30150 | 30150 | 0 |
| 30 | 20230818 | 183800 | 16931425650 | 30150 | 30150 | 30150 | 30150 | 0 |
| 31 | 20230818 | 183700 | 16931425650 | 30150 | 30150 | 30150 | 30150 | 0 |
| 32 | 20230818 | 183600 | 16931425650 | 30150 | 30150 | 30150 | 30150 | 5874 |
| 33 | 20230818 | 183500 | 16931425650 | 30150 | 30150 | 30150 | 30150 | 0 |
| 34 | 20230818 | 183400 | 16931425650 | 30150 | 30150 | 30150 | 30150 | 0 |
| 35 | 20230818 | 183300 | 16931425650 | 30150 | 30150 | 30150 | 30150 | 0 |
| 36 | 20230818 | 183200 | 16931425650 | 30150 | 30150 | 30150 | 30150 | 0 |
| 37 | 20230818 | 183100 | 16931425650 | 30150 | 30150 | 30150 | 30150 | 0 |
| 38 | 20230818 | 183000 | 16931425650 | 30150 | 30150 | 30150 | 30150 | 0 |
| 39 | 20230818 | 182900 | 16931425650 | 30150 | 30150 | 30150 | 30150 | 0 |
| 40 | 20230818 | 182800 | 16931425650 | 30150 | 30150 | 30150 | 30150 | 0 |
| 41 | 20230818 | 182700 | 16931425650 | 30150 | 30150 | 30150 | 30150 | 0 |
| 42 | 20230818 | 182600 | 16931425650 | 30150 | 30150 | 30150 | 30150 | 0 |
| 43 | 20230818 | 182500 | 16931425650 | 30150 | 30150 | 30150 | 30150 | 0 |
| 44 | 20230818 | 182400 | 16931425650 | 30150 | 30150 | 30150 | 30150 | 0 |
| 45 | 20230818 | 182300 | 16931425650 | 30150 | 30150 | 30150 | 30150 | 0 |
| 46 | 20230818 | 182200 | 16931425650 | 30150 | 30150 | 30150 | 30150 | 0 |
| 47 | 20230818 | 182100 | 16931425650 | 30150 | 30150 | 30150 | 30150 | 0 |
| 48 | 20230818 | 182000 | 16931425650 | 30150 | 30150 | 30150 | 30150 | 0 |
| 49 | 20230818 | 181900 | 16931425650 | 30150 | 30150 | 30150 | 30150 | 0 |
| 50 | 20230818 | 181800 | 16931425650 | 30150 | 30150 | 30150 | 30150 | 0 |
| 51 | 20230818 | 181700 | 16931425650 | 30150 | 30150 | 30150 | 30150 | 0 |
| 52 | 20230818 | 181600 | 16931425650 | 30150 | 30150 | 30150 | 30150 | 0 |
| 53 | 20230818 | 181500 | 16931425650 | 30150 | 30150 | 30150 | 30150 | 0 |
| 54 | 20230818 | 181400 | 16931425650 | 30150 | 30150 | 30150 | 30150 | 0 |
| 55 | 20230818 | 181300 | 16931425650 | 30150 | 30150 | 30150 | 30150 | 0 |
| 56 | 20230818 | 181200 | 16931425650 | 30150 | 30150 | 30150 | 30150 | 0 |
| 57 | 20230818 | 181100 | 16931425650 | 30150 | 30150 | 30150 | 30150 | 0 |
| 58 | 20230818 | 181000 | 16931425650 | 30150 | 30150 | 30150 | 30150 | 0 |
| 59 | 20230818 | 180900 | 16931425650 | 30150 | 30150 | 30150 | 30150 | 0 |
| 60 | 20230818 | 180800 | 16931425650 | 30150 | 30150 | 30150 | 30150 | 0 |
| 61 | 20230818 | 180700 | 16931425650 | 30150 | 30150 | 30150 | 30150 | 0 |
| 62 | 20230818 | 180600 | 16931425650 | 30150 | 30150 | 30150 | 30150 | 5874 |
| 63 | 20230818 | 180500 | 16931425650 | 30150 | 30150 | 30150 | 30150 | 0 |
| 64 | 20230818 | 180400 | 16931425650 | 30150 | 30150 | 30150 | 30150 | 0 |
| 65 | 20230818 | 180300 | 16931425650 | 30150 | 30150 | 30150 | 30150 | 0 |
| 66 | 20230818 | 180200 | 16931425650 | 30150 | 30150 | 30150 | 30150 | 0 |
| 67 | 20230818 | 180100 | 16931425650 | 30150 | 30150 | 30150 | 30150 | 0 |
| 68 | 20230818 | 180000 | 16931425650 | 30150 | 30150 | 30150 | 30150 | 0 |
| 69 | 20230818 | 175900 | 16931425650 | 30150 | 30150 | 30150 | 30150 | 0 |
| 70 | 20230818 | 175800 | 16931425650 | 30150 | 30150 | 30150 | 30150 | 0 |
| 71 | 20230818 | 175700 | 16931425650 | 30150 | 30150 | 30150 | 30150 | 0 |
| 72 | 20230818 | 175600 | 16931425650 | 30150 | 30150 | 30150 | 30150 | 0 |
| 73 | 20230818 | 175500 | 16931425650 | 30150 | 30150 | 30150 | 30150 | 0 |
| 74 | 20230818 | 175400 | 16931425650 | 30150 | 30150 | 30150 | 30150 | 0 |
| 75 | 20230818 | 175300 | 16931425650 | 30150 | 30150 | 30150 | 30150 | 0 |
| 76 | 20230818 | 175200 | 16931425650 | 30150 | 30150 | 30150 | 30150 | 0 |
| 77 | 20230818 | 175100 | 16931425650 | 30150 | 30150 | 30150 | 30150 | 0 |
| 78 | 20230818 | 175000 | 16931425650 | 30150 | 30150 | 30150 | 30150 | 0 |
| 79 | 20230818 | 174900 | 16931425650 | 30150 | 30150 | 30150 | 30150 | 0 |
| 80 | 20230818 | 174800 | 16931425650 | 30150 | 30150 | 30150 | 30150 | 0 |
| 81 | 20230818 | 174700 | 16931425650 | 30150 | 30150 | 30150 | 30150 | 0 |
| 82 | 20230818 | 174600 | 16931425650 | 30150 | 30150 | 30150 | 30150 | 0 |
| 83 | 20230818 | 174500 | 16931425650 | 30150 | 30150 | 30150 | 30150 | 0 |
| 84 | 20230818 | 174400 | 16931425650 | 30150 | 30150 | 30150 | 30150 | 0 |
| 85 | 20230818 | 174300 | 16931425650 | 30150 | 30150 | 30150 | 30150 | 0 |
| 86 | 20230818 | 174200 | 16931425650 | 30150 | 30150 | 30150 | 30150 | 0 |
| 87 | 20230818 | 174100 | 16931425650 | 30150 | 30150 | 30150 | 30150 | 0 |
| 88 | 20230818 | 174000 | 16931425650 | 30150 | 30150 | 30150 | 30150 | 0 |
| 89 | 20230818 | 173900 | 16931425650 | 30150 | 30150 | 30150 | 30150 | 0 |
| 90 | 20230818 | 173800 | 16931425650 | 30150 | 30150 | 30150 | 30150 | 0 |
| 91 | 20230818 | 173700 | 16931425650 | 30150 | 30150 | 30150 | 30150 | 0 |
| 92 | 20230818 | 173600 | 16931425650 | 30150 | 30150 | 30150 | 30150 | 5874 |
| 93 | 20230818 | 173500 | 16931425650 | 30150 | 30150 | 30150 | 30150 | 0 |
| 94 | 20230818 | 173400 | 16931425650 | 30150 | 30150 | 30150 | 30150 | 0 |
| 95 | 20230818 | 173300 | 16931425650 | 30150 | 30150 | 30150 | 30150 | 0 |
| 96 | 20230818 | 173200 | 16931425650 | 30150 | 30150 | 30150 | 30150 | 0 |
| 97 | 20230818 | 173100 | 16931425650 | 30150 | 30150 | 30150 | 30150 | 0 |
| 98 | 20230818 | 173000 | 16931425650 | 30150 | 30150 | 30150 | 30150 | 0 |
| 99 | 20230818 | 172900 | 16931425650 | 30150 | 30150 | 30150 | 30150 | 0 |
| 100 | 20230818 | 172800 | 16931425650 | 30150 | 30150 | 30150 | 30150 | 0 |
| 101 | 20230818 | 172700 | 16931425650 | 30150 | 30150 | 30150 | 30150 | 0 |
| 102 | 20230818 | 172600 | 16931425650 | 30150 | 30150 | 30150 | 30150 | 0 |
| 103 | 20230818 | 172500 | 16931425650 | 30150 | 30150 | 30150 | 30150 | 0 |
| 104 | 20230818 | 172400 | 16931425650 | 30150 | 30150 | 30150 | 30150 | 0 |
| 105 | 20230818 | 172300 | 16931425650 | 30150 | 30150 | 30150 | 30150 | 0 |
| 106 | 20230818 | 172200 | 16931425650 | 30150 | 30150 | 30150 | 30150 | 0 |
| 107 | 20230818 | 172100 | 16931425650 | 30150 | 30150 | 30150 | 30150 | 0 |
| 108 | 20230818 | 172000 | 16931425650 | 30150 | 30150 | 30150 | 30150 | 0 |
| 109 | 20230818 | 171900 | 16931425650 | 30150 | 30150 | 30150 | 30150 | 0 |
| 110 | 20230818 | 171800 | 16931425650 | 30150 | 30150 | 30150 | 30150 | 0 |
| 111 | 20230818 | 171700 | 16931425650 | 30150 | 30150 | 30150 | 30150 | 0 |
| 112 | 20230818 | 171600 | 16931425650 | 30150 | 30150 | 30150 | 30150 | 0 |
| 113 | 20230818 | 171500 | 16931425650 | 30150 | 30150 | 30150 | 30150 | 0 |
| 114 | 20230818 | 171400 | 16931425650 | 30150 | 30150 | 30150 | 30150 | 0 |
| 115 | 20230818 | 171300 | 16931425650 | 30150 | 30150 | 30150 | 30150 | 0 |
| 116 | 20230818 | 171200 | 16931425650 | 30150 | 30150 | 30150 | 30150 | 0 |
| 117 | 20230818 | 171100 | 16931425650 | 30150 | 30150 | 30150 | 30150 | 0 |
| 118 | 20230818 | 171000 | 16931425650 | 30150 | 30150 | 30150 | 30150 | 0 |
| 119 | 20230818 | 170900 | 16931425650 | 30150 | 30150 | 30150 | 30150 | 0 |
| 120 | 20230818 | 170800 | 16931425650 | 30150 | 30150 | 30150 | 30150 | 0 |
| 121 | 20230818 | 170700 | 16931425650 | 30150 | 30150 | 30150 | 30150 | 0 |
| 122 | 20230818 | 170600 | 16931425650 | 30150 | 30150 | 30150 | 30150 | 5874 |
| 123 | 20230818 | 170500 | 16931425650 | 30150 | 30150 | 30150 | 30150 | 0 |
| 124 | 20230818 | 170400 | 16931425650 | 30150 | 30150 | 30150 | 30150 | 0 |
| 125 | 20230818 | 170300 | 16931425650 | 30150 | 30150 | 30150 | 30150 | 0 |
| 126 | 20230818 | 170200 | 16931425650 | 30150 | 30150 | 30150 | 30150 | 0 |
| 127 | 20230818 | 170100 | 16931425650 | 30150 | 30150 | 30150 | 30150 | 0 |
| 128 | 20230818 | 170000 | 16931425650 | 30150 | 30150 | 30150 | 30150 | 0 |
| 129 | 20230818 | 165900 | 16931425650 | 30150 | 30150 | 30150 | 30150 | 0 |
| 130 | 20230818 | 165800 | 16931425650 | 30150 | 30150 | 30150 | 30150 | 0 |
| 131 | 20230818 | 165700 | 16931425650 | 30150 | 30150 | 30150 | 30150 | 0 |
| 132 | 20230818 | 165600 | 16931425650 | 30150 | 30150 | 30150 | 30150 | 0 |
| 133 | 20230818 | 165500 | 16931425650 | 30150 | 30150 | 30150 | 30150 | 0 |
| 134 | 20230818 | 165400 | 16931425650 | 30150 | 30150 | 30150 | 30150 | 0 |
| 135 | 20230818 | 165300 | 16931425650 | 30150 | 30150 | 30150 | 30150 | 0 |
| 136 | 20230818 | 165200 | 16931425650 | 30150 | 30150 | 30150 | 30150 | 0 |
| 137 | 20230818 | 165100 | 16931425650 | 30150 | 30150 | 30150 | 30150 | 0 |
| 138 | 20230818 | 165000 | 16931425650 | 30150 | 30150 | 30150 | 30150 | 0 |
| 139 | 20230818 | 164900 | 16931425650 | 30150 | 30150 | 30150 | 30150 | 0 |
| 140 | 20230818 | 164800 | 16931425650 | 30150 | 30150 | 30150 | 30150 | 0 |
| 141 | 20230818 | 164700 | 16931425650 | 30150 | 30150 | 30150 | 30150 | 0 |
| 142 | 20230818 | 164600 | 16931425650 | 30150 | 30150 | 30150 | 30150 | 0 |
| 143 | 20230818 | 164500 | 16931425650 | 30150 | 30150 | 30150 | 30150 | 0 |
| 144 | 20230818 | 164400 | 16931425650 | 30150 | 30150 | 30150 | 30150 | 0 |
| 145 | 20230818 | 164300 | 16931425650 | 30150 | 30150 | 30150 | 30150 | 0 |
| 146 | 20230818 | 164200 | 16931425650 | 30150 | 30150 | 30150 | 30150 | 0 |
| 147 | 20230818 | 164100 | 16931425650 | 30150 | 30150 | 30150 | 30150 | 0 |
| 148 | 20230818 | 164000 | 16931425650 | 30150 | 30150 | 30150 | 30150 | 0 |
| 149 | 20230818 | 163900 | 16931425650 | 30150 | 30150 | 30150 | 30150 | 0 |
| 150 | 20230818 | 163800 | 16931425650 | 30150 | 30150 | 30150 | 30150 | 0 |
| 151 | 20230818 | 163700 | 16931425650 | 30150 | 30150 | 30150 | 30150 | 0 |
| 152 | 20230818 | 163600 | 16931425650 | 30150 | 30150 | 30150 | 30150 | 5874 |
| 153 | 20230818 | 163500 | 16931425650 | 30150 | 30150 | 30150 | 30150 | 0 |
| 154 | 20230818 | 163400 | 16931425650 | 30150 | 30150 | 30150 | 30150 | 0 |
| 155 | 20230818 | 163300 | 16931425650 | 30150 | 30150 | 30150 | 30150 | 0 |
| 156 | 20230818 | 163200 | 16931425650 | 30150 | 30150 | 30150 | 30150 | 0 |
| 157 | 20230818 | 163100 | 16931425650 | 30150 | 30150 | 30150 | 30150 | 0 |
| 158 | 20230818 | 163000 | 16931425650 | 30150 | 30150 | 30150 | 30150 | 0 |
| 159 | 20230818 | 162900 | 16931425650 | 30150 | 30150 | 30150 | 30150 | 0 |
| 160 | 20230818 | 162800 | 16931425650 | 30150 | 30150 | 30150 | 30150 | 0 |
| 161 | 20230818 | 162700 | 16931425650 | 30150 | 30150 | 30150 | 30150 | 0 |
| 162 | 20230818 | 162600 | 16931425650 | 30150 | 30150 | 30150 | 30150 | 0 |
| 163 | 20230818 | 162500 | 16931425650 | 30150 | 30150 | 30150 | 30150 | 0 |
| 164 | 20230818 | 162400 | 16931425650 | 30150 | 30150 | 30150 | 30150 | 0 |
| 165 | 20230818 | 162300 | 16931425650 | 30150 | 30150 | 30150 | 30150 | 0 |
| 166 | 20230818 | 162200 | 16931425650 | 30150 | 30150 | 30150 | 30150 | 0 |
| 167 | 20230818 | 162100 | 16931425650 | 30150 | 30150 | 30150 | 30150 | 0 |
| 168 | 20230818 | 162000 | 16931425650 | 30150 | 30150 | 30150 | 30150 | 0 |
| 169 | 20230818 | 161900 | 16931425650 | 30150 | 30150 | 30150 | 30150 | 0 |
| 170 | 20230818 | 161800 | 16931425650 | 30150 | 30150 | 30150 | 30150 | 0 |
| 171 | 20230818 | 161700 | 16931425650 | 30150 | 30150 | 30150 | 30150 | 0 |
| 172 | 20230818 | 161600 | 16931425650 | 30150 | 30150 | 30150 | 30150 | 0 |
| 173 | 20230818 | 161500 | 16931425650 | 30150 | 30150 | 30150 | 30150 | 0 |
| 174 | 20230818 | 161400 | 16931425650 | 30150 | 30150 | 30150 | 30150 | 0 |
| 175 | 20230818 | 161300 | 16931425650 | 30150 | 30150 | 30150 | 30150 | 0 |
| 176 | 20230818 | 161200 | 16931425650 | 30150 | 30150 | 30150 | 30150 | 0 |
| 177 | 20230818 | 161100 | 16931425650 | 30150 | 30150 | 30150 | 30150 | 0 |
| 178 | 20230818 | 161000 | 16931425650 | 30150 | 30150 | 30150 | 30150 | 0 |
| 179 | 20230818 | 160900 | 16931425650 | 30150 | 30150 | 30150 | 30150 | 0 |
| 180 | 20230818 | 160800 | 16931425650 | 30150 | 30150 | 30150 | 30150 | 0 |
| 181 | 20230818 | 160700 | 16931425650 | 30150 | 30150 | 30150 | 30150 | 0 |
| 182 | 20230818 | 160600 | 16931425650 | 30150 | 30150 | 30150 | 30150 | 5874 |
| 183 | 20230818 | 160500 | 16931425650 | 30150 | 30150 | 30150 | 30150 | 0 |
| 184 | 20230818 | 160400 | 16931425650 | 30150 | 30150 | 30150 | 30150 | 0 |
| 185 | 20230818 | 160300 | 16931425650 | 30150 | 30150 | 30150 | 30150 | 0 |
| 186 | 20230818 | 160200 | 16931425650 | 30150 | 30150 | 30150 | 30150 | 0 |
| 187 | 20230818 | 160100 | 16931425650 | 30150 | 30150 | 30150 | 30150 | 0 |
| 188 | 20230818 | 160000 | 16931425650 | 30150 | 30150 | 30150 | 30150 | 0 |
| 189 | 20230818 | 155900 | 16931425650 | 30150 | 30150 | 30150 | 30150 | 0 |
| 190 | 20230818 | 155800 | 16931425650 | 30150 | 30150 | 30150 | 30150 | 0 |
| 191 | 20230818 | 155700 | 16931425650 | 30150 | 30150 | 30150 | 30150 | 0 |
| 192 | 20230818 | 155600 | 16931425650 | 30150 | 30150 | 30150 | 30150 | 0 |
| 193 | 20230818 | 155500 | 16931425650 | 30150 | 30150 | 30150 | 30150 | 0 |
| 194 | 20230818 | 155400 | 16931425650 | 30150 | 30150 | 30150 | 30150 | 0 |
| 195 | 20230818 | 155300 | 16931425650 | 30150 | 30150 | 30150 | 30150 | 0 |
| 196 | 20230818 | 155200 | 16931425650 | 30150 | 30150 | 30150 | 30150 | 0 |
| 197 | 20230818 | 155100 | 16931425650 | 30150 | 30150 | 30150 | 30150 | 0 |
| 198 | 20230818 | 155000 | 16931425650 | 30150 | 30150 | 30150 | 30150 | 0 |
| 199 | 20230818 | 154900 | 16931425650 | 30150 | 30150 | 30150 | 30150 | 0 |
| 200 | 20230818 | 154800 | 16931425650 | 30150 | 30150 | 30150 | 30150 | 0 |
| 201 | 20230818 | 154700 | 16931425650 | 30150 | 30150 | 30150 | 30150 | 0 |
| 202 | 20230818 | 154600 | 16931425650 | 30150 | 30150 | 30150 | 30150 | 0 |
| 203 | 20230818 | 154500 | 16931425650 | 30150 | 30150 | 30150 | 30150 | 0 |
| 204 | 20230818 | 154400 | 16931425650 | 30150 | 30150 | 30150 | 30150 | 0 |
| 205 | 20230818 | 154300 | 16931425650 | 30150 | 30150 | 30150 | 30150 | 0 |
| 206 | 20230818 | 154200 | 16931425650 | 30150 | 30150 | 30150 | 30150 | 0 |
| 207 | 20230818 | 154100 | 16931425650 | 30150 | 30150 | 30150 | 30150 | 0 |
| 208 | 20230818 | 154000 | 16931425650 | 30150 | 30150 | 30150 | 30150 | 0 |
| 209 | 20230818 | 153900 | 16931425650 | 30150 | 30150 | 30150 | 30150 | 0 |
| 210 | 20230818 | 153800 | 16931425650 | 30150 | 30150 | 30150 | 30150 | 0 |
| 211 | 20230818 | 153700 | 16931425650 | 30150 | 30150 | 30150 | 30150 | 0 |
| 212 | 20230818 | 153600 | 16931425650 | 30150 | 30150 | 30150 | 30150 | 5874 |
| 213 | 20230818 | 153500 | 16931425650 | 30150 | 30150 | 30150 | 30150 | 0 |
| 214 | 20230818 | 153400 | 16931425650 | 30150 | 30150 | 30150 | 30150 | 0 |
| 215 | 20230818 | 153300 | 16931425650 | 30150 | 30150 | 30150 | 30150 | 0 |
| 216 | 20230818 | 153200 | 16931425650 | 30150 | 30150 | 30150 | 30150 | 0 |
| 217 | 20230818 | 153100 | 16931425650 | 30150 | 30150 | 30150 | 30150 | 0 |
| 218 | 20230818 | 153000 | 16931425650 | 30150 | 30150 | 30150 | 30150 | 5874 |
| 219 | 20230818 | 152900 | 16754324550 | 30000 | 30000 | 30000 | 30000 | 0 |
| 220 | 20230818 | 152800 | 16754324550 | 30000 | 30000 | 30000 | 30000 | 0 |
| 221 | 20230818 | 152700 | 16754324550 | 30000 | 30000 | 30000 | 30000 | 0 |
| 222 | 20230818 | 152600 | 16754324550 | 30000 | 30000 | 30000 | 30000 | 0 |
| 223 | 20230818 | 152500 | 16754324550 | 30000 | 30000 | 30000 | 30000 | 0 |
| 224 | 20230818 | 152400 | 16754324550 | 30000 | 30000 | 30000 | 30000 | 0 |
| 225 | 20230818 | 152300 | 16754324550 | 30000 | 30000 | 30000 | 30000 | 0 |
| 226 | 20230818 | 152200 | 16754324550 | 30000 | 30000 | 30000 | 30000 | 0 |
| 227 | 20230818 | 152100 | 16754324550 | 30000 | 30000 | 30000 | 30000 | 0 |
| 228 | 20230818 | 152000 | 16754324550 | 30000 | 30000 | 30000 | 30000 | 0 |
| 229 | 20230818 | 151900 | 16754324550 | 30000 | 30000 | 30000 | 30000 | 552 |
| 230 | 20230818 | 151800 | 16737764550 | 29950 | 29950 | 30000 | 29950 | 690 |
| 231 | 20230818 | 151700 | 16717088000 | 30000 | 30000 | 30000 | 29950 | 1394 |
| 232 | 20230818 | 151600 | 16675268100 | 29950 | 29950 | 29950 | 29950 | 610 |
| 233 | 20230818 | 151500 | 16656998600 | 29950 | 29900 | 29950 | 29900 | 576 |
| 234 | 20230818 | 151400 | 16639748500 | 29950 | 29900 | 29950 | 29900 | 229 |
| 235 | 20230818 | 151300 | 16632890200 | 29950 | 29900 | 29950 | 29900 | 756 |
| 236 | 20230818 | 151200 | 16610284550 | 29950 | 29900 | 29950 | 29900 | 26 |
| 237 | 20230818 | 151100 | 16609506950 | 29900 | 29900 | 29950 | 29850 | 1071 |
| 238 | 20230818 | 151000 | 16577506500 | 29900 | 29950 | 29950 | 29900 | 331 |
| 239 | 20230818 | 150900 | 16567600800 | 29900 | 29950 | 30000 | 29900 | 336 |
| 240 | 20230818 | 150800 | 16557546650 | 29950 | 30050 | 30050 | 29950 | 1360 |
| 241 | 20230818 | 150700 | 16516743900 | 30050 | 30100 | 30100 | 30050 | 1934 |
| 242 | 20230818 | 150600 | 16458551800 | 30100 | 29950 | 30100 | 29950 | 2434 |
| 243 | 20230818 | 150500 | 16385549400 | 29950 | 29900 | 29950 | 29900 | 448 |
| 244 | 20230818 | 150400 | 16372144550 | 29900 | 29900 | 29950 | 29900 | 117 |
| 245 | 20230818 | 150300 | 16368643650 | 29900 | 29850 | 29950 | 29800 | 1025 |
| 246 | 20230818 | 150200 | 16338012400 | 29850 | 29800 | 29850 | 29800 | 326 |
| 247 | 20230818 | 150100 | 16328296700 | 29800 | 29850 | 29900 | 29800 | 438 |
| 248 | 20230818 | 150000 | 16315222450 | 29900 | 29900 | 29900 | 29850 | 307 |
| 249 | 20230818 | 145900 | 16306053850 | 29900 | 29900 | 29900 | 29800 | 290 |
| 250 | 20230818 | 145800 | 16297396250 | 29900 | 29900 | 29900 | 29850 | 355 |
| 251 | 20230818 | 145700 | 16286786800 | 29900 | 29900 | 29950 | 29850 | 897 |
| 252 | 20230818 | 145600 | 16259993350 | 29900 | 29900 | 29950 | 29900 | 634 |
| 253 | 20230818 | 145500 | 16241030500 | 29900 | 29900 | 29900 | 29850 | 1669 |
| 254 | 20230818 | 145400 | 16191142950 | 29950 | 29900 | 29950 | 29900 | 362 |
| 255 | 20230818 | 145300 | 16180306150 | 29850 | 29950 | 29950 | 29850 | 1700 |
| 256 | 20230818 | 145200 | 16129436400 | 29950 | 29900 | 29950 | 29800 | 662 |
| 257 | 20230818 | 145100 | 16109647900 | 29850 | 29850 | 29900 | 29800 | 1165 |
| 258 | 20230818 | 145000 | 16074875150 | 29850 | 29750 | 29850 | 29700 | 595 |
| 259 | 20230818 | 144900 | 16057161050 | 29750 | 29650 | 29750 | 29650 | 339 |
| 260 | 20230818 | 144800 | 16047094250 | 29650 | 29700 | 29700 | 29650 | 271 |
| 261 | 20230818 | 144700 | 16039054500 | 29700 | 29750 | 29750 | 29650 | 179 |
| 262 | 20230818 | 144600 | 16033738150 | 29750 | 29700 | 29750 | 29600 | 754 |
| 263 | 20230818 | 144500 | 16011379250 | 29700 | 29650 | 29700 | 29600 | 879 |
| 264 | 20230818 | 144400 | 15985300300 | 29700 | 29700 | 29750 | 29650 | 1195 |
| 265 | 20230818 | 144300 | 15949827250 | 29700 | 29700 | 29700 | 29650 | 425 |
| 266 | 20230818 | 144200 | 15937216700 | 29700 | 29600 | 29700 | 29600 | 1062 |
| 267 | 20230818 | 144100 | 15905774900 | 29600 | 29550 | 29600 | 29550 | 299 |
| 268 | 20230818 | 144000 | 15896930150 | 29550 | 29550 | 29600 | 29550 | 163 |
| 269 | 20230818 | 143900 | 15892112800 | 29550 | 29550 | 29550 | 29500 | 133 |
| 270 | 20230818 | 143800 | 15888187400 | 29550 | 29550 | 29600 | 29500 | 183 |
| 271 | 20230818 | 143700 | 15882780400 | 29550 | 29600 | 29650 | 29500 | 399 |
| 272 | 20230818 | 143600 | 15870991450 | 29600 | 29550 | 29600 | 29500 | 359 |
| 273 | 20230818 | 143500 | 15860375950 | 29550 | 29500 | 29600 | 29450 | 540 |
| 274 | 20230818 | 143400 | 15844433450 | 29500 | 29500 | 29600 | 29500 | 413 |
| 275 | 20230818 | 143300 | 15832226600 | 29500 | 29550 | 29600 | 29500 | 829 |
| 276 | 20230818 | 143200 | 15807710100 | 29550 | 29500 | 29650 | 29450 | 998 |
| 277 | 20230818 | 143100 | 15778206700 | 29500 | 29500 | 29550 | 29500 | 460 |
| 278 | 20230818 | 143000 | 15764627350 | 29500 | 29400 | 29500 | 29400 | 510 |
| 279 | 20230818 | 142900 | 15749601700 | 29350 | 29300 | 29350 | 29300 | 367 |
| 280 | 20230818 | 142800 | 15738835250 | 29300 | 29350 | 29350 | 29300 | 150 |
| 281 | 20230818 | 142700 | 15734439650 | 29350 | 29400 | 29400 | 29350 | 555 |
| 282 | 20230818 | 142600 | 15718126300 | 29350 | 29350 | 29350 | 29250 | 690 |
| 283 | 20230818 | 142500 | 15697899350 | 29350 | 29300 | 29350 | 29300 | 1246 |
| 284 | 20230818 | 142400 | 15661338550 | 29250 | 29350 | 29350 | 29250 | 533 |
| 285 | 20230818 | 142300 | 15645736200 | 29300 | 29300 | 29350 | 29200 | 1225 |
| 286 | 20230818 | 142200 | 15609941750 | 29350 | 29500 | 29500 | 29300 | 599 |
| 287 | 20230818 | 142100 | 15592379550 | 29450 | 29300 | 29450 | 29250 | 605 |
| 288 | 20230818 | 142000 | 15574644300 | 29300 | 29250 | 29300 | 29200 | 460 |
| 289 | 20230818 | 141900 | 15561185050 | 29250 | 29200 | 29500 | 29200 | 560 |
| 290 | 20230818 | 141800 | 15544820750 | 29100 | 29200 | 29250 | 29100 | 760 |
| 291 | 20230818 | 141700 | 15522656150 | 29150 | 29200 | 29250 | 29150 | 1273 |
| 292 | 20230818 | 141600 | 15485499800 | 29300 | 29500 | 29500 | 29200 | 2265 |
| 293 | 20230818 | 141500 | 15419096900 | 29550 | 29400 | 29550 | 29400 | 638 |
| 294 | 20230818 | 141400 | 15400284400 | 29400 | 29550 | 29550 | 29350 | 606 |
| 295 | 20230818 | 141300 | 15382424850 | 29550 | 29100 | 29700 | 29050 | 6898 |
| 296 | 20230818 | 141200 | 15181488600 | 29100 | 29250 | 29250 | 29100 | 2080 |
| 297 | 20230818 | 141100 | 15120853950 | 29200 | 29300 | 29300 | 29200 | 2501 |
| 298 | 20230818 | 141000 | 15047715800 | 29250 | 29400 | 29400 | 29250 | 1565 |
| 299 | 20230818 | 140900 | 15001822500 | 29300 | 29500 | 29500 | 29300 | 2953 |
| 300 | 20230818 | 140800 | 14915074150 | 29550 | 29600 | 29600 | 29500 | 809 |
| 301 | 20230818 | 140700 | 14891158950 | 29550 | 29400 | 29550 | 29400 | 2255 |
| 302 | 20230818 | 140600 | 14824730100 | 29450 | 29550 | 29550 | 29400 | 3095 |
| 303 | 20230818 | 140500 | 14733498800 | 29550 | 29700 | 29700 | 29550 | 2146 |
| 304 | 20230818 | 140400 | 14670021450 | 29650 | 29700 | 29700 | 29650 | 622 |
| 305 | 20230818 | 140300 | 14651563650 | 29700 | 29700 | 29750 | 29600 | 1501 |
| 306 | 20230818 | 140200 | 14607061300 | 29650 | 29750 | 29800 | 29650 | 1531 |
| 307 | 20230818 | 140100 | 14561562100 | 29800 | 29850 | 29900 | 29800 | 835 |
| 308 | 20230818 | 140000 | 14536666200 | 29900 | 29900 | 29950 | 29900 | 425 |
| 309 | 20230818 | 135900 | 14523957150 | 29950 | 29950 | 29950 | 29950 | 133 |
| 310 | 20230818 | 135800 | 14519973800 | 29900 | 29850 | 30000 | 29850 | 511 |
| 311 | 20230818 | 135700 | 14504705250 | 29900 | 29850 | 29900 | 29850 | 295 |
| 312 | 20230818 | 135600 | 14495897100 | 29800 | 29800 | 29900 | 29750 | 1001 |
| 313 | 20230818 | 135500 | 14466038750 | 29750 | 29850 | 29850 | 29750 | 692 |
| 314 | 20230818 | 135400 | 14445442400 | 29800 | 29700 | 29850 | 29700 | 813 |
| 315 | 20230818 | 135300 | 14421259700 | 29750 | 29950 | 29950 | 29700 | 3341 |
| 316 | 20230818 | 135200 | 14321680350 | 30000 | 29900 | 30000 | 29900 | 190 |
| 317 | 20230818 | 135100 | 14315990050 | 29900 | 30050 | 30050 | 29900 | 719 |
| 318 | 20230818 | 135000 | 14294476750 | 30000 | 30000 | 30050 | 29950 | 1481 |
| 319 | 20230818 | 134900 | 14250079800 | 30050 | 30050 | 30050 | 30000 | 920 |
| 320 | 20230818 | 134800 | 14222475200 | 30050 | 30050 | 30050 | 30000 | 554 |
| 321 | 20230818 | 134700 | 14205845150 | 30050 | 30050 | 30100 | 30000 | 652 |
| 322 | 20230818 | 134600 | 14186253950 | 30050 | 30100 | 30100 | 29950 | 601 |
| 323 | 20230818 | 134500 | 14168221150 | 30050 | 30050 | 30150 | 30000 | 401 |
| 324 | 20230818 | 134400 | 14156174300 | 30150 | 30150 | 30200 | 30100 | 525 |
| 325 | 20230818 | 134300 | 14140366150 | 30200 | 30100 | 30250 | 30100 | 714 |
| 326 | 20230818 | 134200 | 14118820250 | 30150 | 30250 | 30250 | 30100 | 740 |
| 327 | 20230818 | 134100 | 14096499700 | 30250 | 29950 | 30250 | 29950 | 499 |
| 328 | 20230818 | 134000 | 14081468100 | 30000 | 29900 | 30000 | 29850 | 4155 |
| 329 | 20230818 | 133900 | 13957138050 | 29800 | 29700 | 29850 | 29650 | 3317 |
| 330 | 20230818 | 133800 | 13858525250 | 29700 | 29850 | 29850 | 29700 | 2521 |
| 331 | 20230818 | 133700 | 13783537950 | 29800 | 29750 | 29900 | 29750 | 2009 |
| 332 | 20230818 | 133600 | 13723588250 | 29750 | 29950 | 29950 | 29700 | 2435 |
| 333 | 20230818 | 133500 | 13650985200 | 29950 | 29950 | 30000 | 29900 | 1136 |
| 334 | 20230818 | 133400 | 13616939850 | 29950 | 29900 | 30000 | 29850 | 883 |
| 335 | 20230818 | 133300 | 13590512250 | 29950 | 30300 | 30300 | 29650 | 13248 |
| 336 | 20230818 | 133200 | 13193086850 | 30300 | 30300 | 30300 | 30250 | 403 |
| 337 | 20230818 | 133100 | 13180883550 | 30300 | 30350 | 30350 | 30300 | 455 |
| 338 | 20230818 | 133000 | 13167081400 | 30400 | 30350 | 30400 | 30350 | 287 |
| 339 | 20230818 | 132900 | 13158369150 | 30350 | 30350 | 30400 | 30300 | 174 |
| 340 | 20230818 | 132800 | 13153086750 | 30400 | 30400 | 30400 | 30400 | 116 |
| 341 | 20230818 | 132700 | 13149560350 | 30400 | 30300 | 30400 | 30300 | 409 |
| 342 | 20230818 | 132600 | 13137147950 | 30300 | 30350 | 30400 | 30300 | 865 |
| 343 | 20230818 | 132500 | 13110924350 | 30300 | 30450 | 30500 | 30300 | 1331 |
| 344 | 20230818 | 132400 | 13070464650 | 30500 | 30450 | 30500 | 30450 | 247 |
| 345 | 20230818 | 132300 | 13062938300 | 30500 | 30500 | 30500 | 30450 | 393 |
| 346 | 20230818 | 132200 | 13050959900 | 30500 | 30500 | 30500 | 30450 | 823 |
| 347 | 20230818 | 132100 | 13025895650 | 30500 | 30550 | 30550 | 30450 | 595 |
| 348 | 20230818 | 132000 | 13007756250 | 30550 | 30600 | 30600 | 30500 | 789 |
| 349 | 20230818 | 131900 | 12983677650 | 30600 | 30650 | 30700 | 30600 | 610 |
| 350 | 20230818 | 131800 | 12965000700 | 30650 | 30650 | 30650 | 30600 | 264 |
| 351 | 20230818 | 131700 | 12956917250 | 30650 | 30700 | 30700 | 30650 | 387 |
| 352 | 20230818 | 131600 | 12945053500 | 30650 | 30650 | 30700 | 30600 | 912 |
| 353 | 20230818 | 131500 | 12917104200 | 30650 | 30650 | 30650 | 30600 | 309 |
| 354 | 20230818 | 131400 | 12907634200 | 30600 | 30650 | 30650 | 30600 | 298 |
| 355 | 20230818 | 131300 | 12898508300 | 30650 | 30600 | 30650 | 30600 | 275 |
| 356 | 20230818 | 131200 | 12890087600 | 30650 | 30650 | 30650 | 30550 | 465 |
| 357 | 20230818 | 131100 | 12875839800 | 30650 | 30600 | 30700 | 30600 | 585 |
| 358 | 20230818 | 131000 | 12857906250 | 30600 | 30500 | 30600 | 30500 | 293 |
| 359 | 20230818 | 130900 | 12848946900 | 30500 | 30600 | 30650 | 30500 | 167 |
| 360 | 20230818 | 130800 | 12843836800 | 30600 | 30500 | 30600 | 30500 | 134 |
| 361 | 20230818 | 130700 | 12839746750 | 30450 | 30500 | 30550 | 30450 | 332 |
| 362 | 20230818 | 130600 | 12829617850 | 30550 | 30550 | 30550 | 30500 | 309 |
| 363 | 20230818 | 130500 | 12820192450 | 30550 | 30600 | 30600 | 30550 | 396 |
| 364 | 20230818 | 130400 | 12808080400 | 30600 | 30600 | 30600 | 30500 | 400 |
| 365 | 20230818 | 130300 | 12795852950 | 30600 | 30600 | 30700 | 30600 | 906 |
| 366 | 20230818 | 130200 | 12768111350 | 30650 | 30650 | 30650 | 30600 | 211 |
| 367 | 20230818 | 130100 | 12761651350 | 30650 | 30500 | 30650 | 30500 | 104 |
| 368 | 20230818 | 130000 | 12758467950 | 30550 | 30600 | 30600 | 30550 | 228 |
| 369 | 20230818 | 125900 | 12751498050 | 30600 | 30450 | 30600 | 30450 | 90 |
| 370 | 20230818 | 125800 | 12748752000 | 30450 | 30450 | 30500 | 30450 | 538 |
| 371 | 20230818 | 125700 | 12732353650 | 30450 | 30450 | 30500 | 30450 | 898 |
| 372 | 20230818 | 125600 | 12704968550 | 30450 | 30350 | 30450 | 30350 | 742 |
| 373 | 20230818 | 125500 | 12682398850 | 30350 | 30400 | 30400 | 30250 | 468 |
| 374 | 20230818 | 125400 | 12668201750 | 30250 | 30350 | 30450 | 30200 | 2116 |
| 375 | 20230818 | 125300 | 12604083450 | 30250 | 30350 | 30400 | 30250 | 746 |
| 376 | 20230818 | 125200 | 12581463550 | 30400 | 30350 | 30400 | 30350 | 313 |
| 377 | 20230818 | 125100 | 12571949150 | 30350 | 30300 | 30400 | 30200 | 330 |
| 378 | 20230818 | 125000 | 12561958900 | 30300 | 30500 | 30500 | 30250 | 2898 |
| 379 | 20230818 | 124900 | 12473780150 | 30500 | 30700 | 30700 | 30500 | 1128 |
| 380 | 20230818 | 124800 | 12439342700 | 30700 | 30650 | 30700 | 30600 | 207 |
| 381 | 20230818 | 124700 | 12433000750 | 30700 | 30750 | 30750 | 30650 | 89 |
| 382 | 20230818 | 124600 | 12430270700 | 30750 | 30600 | 30750 | 30550 | 1146 |
| 383 | 20230818 | 124500 | 12395101250 | 30650 | 30600 | 30650 | 30600 | 254 |
| 384 | 20230818 | 124400 | 12387321950 | 30650 | 30600 | 30650 | 30600 | 221 |
| 385 | 20230818 | 124300 | 12380551750 | 30650 | 30650 | 30650 | 30600 | 147 |
| 386 | 20230818 | 124200 | 12376046550 | 30600 | 30600 | 30650 | 30550 | 294 |
| 387 | 20230818 | 124100 | 12367051000 | 30650 | 30650 | 30650 | 30500 | 420 |
| 388 | 20230818 | 124000 | 12354202750 | 30550 | 30750 | 30750 | 30500 | 1953 |
| 389 | 20230818 | 123900 | 12294454050 | 30750 | 30800 | 30800 | 30750 | 360 |
| 390 | 20230818 | 123800 | 12283377850 | 30800 | 30800 | 30800 | 30750 | 85 |
| 391 | 20230818 | 123700 | 12280759950 | 30800 | 30800 | 30850 | 30800 | 202 |
| 392 | 20230818 | 123600 | 12274529650 | 30800 | 30750 | 30800 | 30700 | 255 |
| 393 | 20230818 | 123500 | 12266687400 | 30750 | 30800 | 30800 | 30700 | 587 |
| 394 | 20230818 | 123400 | 12248657850 | 30750 | 30700 | 30800 | 30650 | 736 |
| 395 | 20230818 | 123300 | 12226071050 | 30750 | 30800 | 30800 | 30750 | 107 |
| 396 | 20230818 | 123200 | 12222780050 | 30800 | 30700 | 30800 | 30700 | 215 |
| 397 | 20230818 | 123100 | 12216171100 | 30800 | 30850 | 30850 | 30700 | 763 |
| 398 | 20230818 | 123000 | 12192676750 | 30850 | 30750 | 30850 | 30700 | 234 |
| 399 | 20230818 | 122900 | 12185487650 | 30850 | 30800 | 30900 | 30750 | 229 |
| 400 | 20230818 | 122800 | 12178438200 | 30850 | 30850 | 30850 | 30850 | 171 |
| 401 | 20230818 | 122700 | 12173162850 | 30700 | 30700 | 30850 | 30650 | 317 |
| 402 | 20230818 | 122600 | 12163420450 | 30650 | 30750 | 30750 | 30650 | 416 |
| 403 | 20230818 | 122500 | 12150650400 | 30750 | 30700 | 30800 | 30700 | 298 |
| 404 | 20230818 | 122400 | 12141485950 | 30700 | 30800 | 30850 | 30700 | 391 |
| 405 | 20230818 | 122300 | 12129459400 | 30900 | 30900 | 30900 | 30750 | 654 |
| 406 | 20230818 | 122200 | 12109329350 | 30900 | 30950 | 30950 | 30900 | 103 |
| 407 | 20230818 | 122100 | 12106145900 | 30950 | 30950 | 31000 | 30950 | 303 |
| 408 | 20230818 | 122000 | 12096760100 | 30950 | 31000 | 31000 | 30950 | 212 |
| 409 | 20230818 | 121900 | 12090193550 | 30950 | 30950 | 31000 | 30950 | 361 |
| 410 | 20230818 | 121800 | 12079010600 | 31000 | 30950 | 31000 | 30900 | 1280 |
| 411 | 20230818 | 121700 | 12039361350 | 30950 | 30900 | 30950 | 30750 | 822 |
| 412 | 20230818 | 121600 | 12013980000 | 30900 | 31000 | 31000 | 30900 | 239 |
| 413 | 20230818 | 121500 | 12006580800 | 31000 | 30950 | 31000 | 30900 | 116 |
| 414 | 20230818 | 121400 | 12002989050 | 30950 | 30950 | 30950 | 30900 | 345 |
| 415 | 20230818 | 121300 | 11992314800 | 30950 | 30950 | 30950 | 30900 | 50 |
| 416 | 20230818 | 121200 | 11990768150 | 30950 | 30850 | 30950 | 30850 | 173 |
| 417 | 20230818 | 121100 | 11985422850 | 30850 | 30900 | 30900 | 30850 | 192 |
| 418 | 20230818 | 121000 | 11979490950 | 30950 | 30900 | 30950 | 30850 | 231 |
| 419 | 20230818 | 120900 | 11972345350 | 30900 | 30950 | 30950 | 30800 | 29 |
| 420 | 20230818 | 120800 | 11971448950 | 30950 | 30750 | 30950 | 30750 | 450 |
| 421 | 20230818 | 120700 | 11957534350 | 30800 | 30950 | 30950 | 30800 | 1196 |
| 422 | 20230818 | 120600 | 11920635100 | 30950 | 30900 | 30950 | 30850 | 485 |
| 423 | 20230818 | 120500 | 11905655800 | 30900 | 30900 | 30950 | 30900 | 323 |
| 424 | 20230818 | 120400 | 11895674850 | 30900 | 30900 | 30900 | 30850 | 373 |
| 425 | 20230818 | 120300 | 11884157500 | 30850 | 30900 | 30900 | 30850 | 180 |
| 426 | 20230818 | 120200 | 11878597150 | 30900 | 30850 | 30900 | 30850 | 398 |
| 427 | 20230818 | 120100 | 11866314450 | 30850 | 30800 | 30900 | 30700 | 252 |
| 428 | 20230818 | 120000 | 11858559150 | 30800 | 30900 | 30950 | 30700 | 949 |
| 429 | 20230818 | 115900 | 11829355850 | 30900 | 30950 | 30950 | 30900 | 351 |
| 430 | 20230818 | 115800 | 11818494900 | 30900 | 30900 | 30950 | 30850 | 225 |
| 431 | 20230818 | 115700 | 11811540900 | 30900 | 30900 | 30950 | 30900 | 733 |
| 432 | 20230818 | 115600 | 11788868600 | 30900 | 30850 | 30900 | 30850 | 402 |
| 433 | 20230818 | 115500 | 11776450650 | 30850 | 30650 | 30850 | 30600 | 567 |
| 434 | 20230818 | 115400 | 11759063100 | 30600 | 30600 | 30600 | 30500 | 1667 |
| 435 | 20230818 | 115300 | 11708173300 | 30550 | 30650 | 30650 | 30550 | 288 |
| 436 | 20230818 | 115200 | 11699359850 | 30650 | 30700 | 30700 | 30600 | 584 |
| 437 | 20230818 | 115100 | 11681467800 | 30700 | 30750 | 30800 | 30650 | 625 |
| 438 | 20230818 | 115000 | 11662284700 | 30750 | 30800 | 30800 | 30750 | 148 |
| 439 | 20230818 | 114900 | 11657726850 | 30800 | 30800 | 30800 | 30700 | 148 |
| 440 | 20230818 | 114800 | 11653174700 | 30750 | 30900 | 30900 | 30750 | 502 |
| 441 | 20230818 | 114700 | 11637709850 | 30800 | 30800 | 30900 | 30800 | 253 |
| 442 | 20230818 | 114600 | 11629900300 | 30900 | 30900 | 30950 | 30800 | 331 |
| 443 | 20230818 | 114500 | 11619674400 | 30900 | 30900 | 30950 | 30850 | 844 |
| 444 | 20230818 | 114400 | 11593596050 | 30900 | 30900 | 30900 | 30900 | 339 |
| 445 | 20230818 | 114300 | 11583120950 | 30900 | 30800 | 30900 | 30750 | 195 |
| 446 | 20230818 | 114200 | 11577112000 | 30800 | 30700 | 30800 | 30700 | 816 |
| 447 | 20230818 | 114100 | 11552048000 | 30700 | 30600 | 30700 | 30600 | 462 |
| 448 | 20230818 | 114000 | 11537896350 | 30600 | 30600 | 30600 | 30550 | 543 |
| 449 | 20230818 | 113900 | 11521304400 | 30550 | 30550 | 30600 | 30500 | 1526 |
| 450 | 20230818 | 113800 | 11474686350 | 30600 | 30650 | 30650 | 30550 | 1761 |
| 451 | 20230818 | 113700 | 11420798000 | 30650 | 30650 | 30700 | 30600 | 1192 |
| 452 | 20230818 | 113600 | 11384262500 | 30650 | 30700 | 30700 | 30650 | 617 |
| 453 | 20230818 | 113500 | 11365339250 | 30700 | 30800 | 30800 | 30700 | 2324 |
| 454 | 20230818 | 113400 | 11293924700 | 30750 | 30850 | 30850 | 30750 | 3385 |
| 455 | 20230818 | 113300 | 11189619300 | 30900 | 31000 | 31000 | 30850 | 897 |
| 456 | 20230818 | 113200 | 11161886500 | 31000 | 31000 | 31050 | 30950 | 230 |
| 457 | 20230818 | 113100 | 11154756450 | 31000 | 31100 | 31100 | 31000 | 115 |
| 458 | 20230818 | 113000 | 11151188250 | 31100 | 31100 | 31100 | 30950 | 196 |
| 459 | 20230818 | 112900 | 11145096600 | 31100 | 31100 | 31100 | 31100 | 254 |
| 460 | 20230818 | 112800 | 11137197200 | 31100 | 31100 | 31150 | 30950 | 1048 |
| 461 | 20230818 | 112700 | 11104667850 | 31150 | 31150 | 31150 | 31100 | 99 |
| 462 | 20230818 | 112600 | 11101585000 | 31150 | 31100 | 31150 | 31100 | 287 |
| 463 | 20230818 | 112500 | 11092647150 | 31000 | 30950 | 31150 | 30950 | 364 |
| 464 | 20230818 | 112400 | 11081347700 | 31000 | 31000 | 31050 | 30950 | 218 |
| 465 | 20230818 | 112300 | 11074591750 | 31000 | 30900 | 31000 | 30900 | 685 |
| 466 | 20230818 | 112200 | 11053387500 | 30850 | 30950 | 31000 | 30850 | 441 |
| 467 | 20230818 | 112100 | 11039750200 | 30850 | 30900 | 31000 | 30850 | 3163 |
| 468 | 20230818 | 112000 | 10942042200 | 30900 | 30950 | 31000 | 30900 | 1114 |
| 469 | 20230818 | 111900 | 10907575600 | 31000 | 31000 | 31000 | 30950 | 645 |
| 470 | 20230818 | 111800 | 10887601200 | 31000 | 30950 | 31000 | 30900 | 572 |
| 471 | 20230818 | 111700 | 10869906650 | 30900 | 31000 | 31000 | 30900 | 1287 |
| 472 | 20230818 | 111600 | 10830072350 | 30950 | 31000 | 31050 | 30950 | 1301 |
| 473 | 20230818 | 111500 | 10789752150 | 31050 | 31100 | 31150 | 31050 | 1720 |
| 474 | 20230818 | 111400 | 10736299550 | 31100 | 31200 | 31200 | 31100 | 640 |
| 475 | 20230818 | 111300 | 10716383050 | 31200 | 31350 | 31450 | 31150 | 2099 |
| 476 | 20230818 | 111200 | 10650905250 | 31300 | 31300 | 31450 | 31250 | 480 |
| 477 | 20230818 | 111100 | 10635866550 | 31300 | 31400 | 31450 | 31300 | 272 |
| 478 | 20230818 | 111000 | 10627334600 | 31400 | 31200 | 31400 | 31200 | 1070 |
| 479 | 20230818 | 110900 | 10593879200 | 31250 | 31350 | 31400 | 31250 | 2706 |
| 480 | 20230818 | 110800 | 10509201500 | 31400 | 31400 | 31450 | 31350 | 793 |
| 481 | 20230818 | 110700 | 10484287150 | 31400 | 31450 | 31500 | 31400 | 1000 |
| 482 | 20230818 | 110600 | 10452845150 | 31500 | 31450 | 31500 | 31450 | 1137 |
| 483 | 20230818 | 110500 | 10417061800 | 31500 | 31500 | 31550 | 31500 | 1459 |
| 484 | 20230818 | 110400 | 10371099650 | 31550 | 31500 | 31650 | 31500 | 364 |
| 485 | 20230818 | 110300 | 10359615400 | 31500 | 31500 | 31650 | 31500 | 601 |
| 486 | 20230818 | 110200 | 10340674750 | 31500 | 31450 | 31600 | 31400 | 556 |
| 487 | 20230818 | 110100 | 10323177350 | 31450 | 31700 | 31700 | 31400 | 1684 |
| 488 | 20230818 | 110000 | 10270140600 | 31500 | 31550 | 31700 | 31400 | 1517 |
| 489 | 20230818 | 105900 | 10222395700 | 31550 | 31700 | 31800 | 31500 | 2785 |
| 490 | 20230818 | 105800 | 10134349100 | 31850 | 31900 | 31900 | 31700 | 5104 |
| 491 | 20230818 | 105700 | 9971895400 | 31900 | 31700 | 31900 | 31700 | 5389 |
| 492 | 20230818 | 105600 | 9800459350 | 31700 | 31750 | 31800 | 31700 | 3501 |
| 493 | 20230818 | 105500 | 9689302350 | 31750 | 31550 | 31750 | 31550 | 7669 |
| 494 | 20230818 | 105400 | 9446517000 | 31600 | 31550 | 31600 | 31500 | 1733 |
| 495 | 20230818 | 105300 | 9391836500 | 31550 | 31550 | 31550 | 31450 | 1017 |
| 496 | 20230818 | 105200 | 9359781100 | 31550 | 31500 | 31550 | 31450 | 2580 |
| 497 | 20230818 | 105100 | 9278495500 | 31450 | 31400 | 31500 | 31350 | 1621 |
| 498 | 20230818 | 105000 | 9227531000 | 31450 | 31350 | 31450 | 31300 | 2057 |
| 499 | 20230818 | 104900 | 9162946000 | 31300 | 31300 | 31400 | 31200 | 1080 |
| 500 | 20230818 | 104800 | 9129094350 | 31200 | 31250 | 31300 | 31100 | 2024 |
| 501 | 20230818 | 104700 | 9065827900 | 31250 | 31100 | 31250 | 31050 | 627 |
| 502 | 20230818 | 104600 | 9046283900 | 31150 | 31250 | 31250 | 31100 | 641 |
| 503 | 20230818 | 104500 | 9026279400 | 31250 | 31100 | 31250 | 31100 | 898 |
| 504 | 20230818 | 104400 | 8998313500 | 31050 | 31250 | 31250 | 31050 | 1099 |
| 505 | 20230818 | 104300 | 8964037950 | 31300 | 31150 | 31300 | 31100 | 855 |
| 506 | 20230818 | 104200 | 8937413950 | 31150 | 31250 | 31300 | 31150 | 1095 |
| 507 | 20230818 | 104100 | 8903222000 | 31250 | 31200 | 31250 | 31100 | 1615 |
| 508 | 20230818 | 104000 | 8852834650 | 31250 | 31200 | 31250 | 31150 | 506 |
| 509 | 20230818 | 103900 | 8837039150 | 31250 | 31200 | 31250 | 31200 | 284 |
| 510 | 20230818 | 103800 | 8828171850 | 31200 | 31100 | 31250 | 31100 | 1252 |
| 511 | 20230818 | 103700 | 8789108450 | 31100 | 31150 | 31150 | 31100 | 981 |
| 512 | 20230818 | 103600 | 8758562400 | 31200 | 31250 | 31300 | 31150 | 751 |
| 513 | 20230818 | 103500 | 8735101600 | 31250 | 31200 | 31300 | 31150 | 1454 |
| 514 | 20230818 | 103400 | 8689720000 | 31200 | 31300 | 31300 | 31200 | 1248 |
| 515 | 20230818 | 103300 | 8650706350 | 31350 | 31400 | 31450 | 31350 | 3521 |
| 516 | 20230818 | 103200 | 8540187000 | 31400 | 31350 | 31400 | 31300 | 682 |
| 517 | 20230818 | 103100 | 8518808450 | 31350 | 31350 | 31400 | 31300 | 1355 |
| 518 | 20230818 | 103000 | 8476346250 | 31350 | 31300 | 31400 | 31300 | 1269 |
| 519 | 20230818 | 102900 | 8436546250 | 31300 | 31300 | 31350 | 31250 | 1641 |
| 520 | 20230818 | 102800 | 8385185650 | 31300 | 31200 | 31300 | 31200 | 1444 |
| 521 | 20230818 | 102700 | 8340032950 | 31200 | 31250 | 31250 | 31100 | 714 |
| 522 | 20230818 | 102600 | 8317735750 | 31250 | 31100 | 31300 | 31100 | 886 |
| 523 | 20230818 | 102500 | 8290047650 | 31150 | 31000 | 31200 | 30900 | 1872 |
| 524 | 20230818 | 102400 | 8232012500 | 30950 | 31000 | 31000 | 30950 | 651 |
| 525 | 20230818 | 102300 | 8211857200 | 31000 | 30950 | 31000 | 30950 | 367 |
| 526 | 20230818 | 102200 | 8200493700 | 30950 | 31200 | 31300 | 30950 | 1785 |
| 527 | 20230818 | 102100 | 8144956300 | 31250 | 31050 | 31250 | 31000 | 3105 |
| 528 | 20230818 | 102000 | 8048361850 | 30950 | 30900 | 31050 | 30900 | 1948 |
| 529 | 20230818 | 101900 | 7988003450 | 30850 | 30850 | 30900 | 30850 | 1438 |
| 530 | 20230818 | 101800 | 7943636450 | 30850 | 30950 | 30950 | 30850 | 718 |
| 531 | 20230818 | 101700 | 7921446400 | 30950 | 30950 | 31000 | 30900 | 1900 |
| 532 | 20230818 | 101600 | 7862654600 | 30950 | 31100 | 31100 | 30900 | 2475 |
| 533 | 20230818 | 101500 | 7785982250 | 31050 | 31050 | 31100 | 31000 | 2966 |
| 534 | 20230818 | 101400 | 7693928700 | 31150 | 31300 | 31300 | 31050 | 3471 |
| 535 | 20230818 | 101300 | 7585707100 | 31300 | 31450 | 31450 | 31300 | 1247 |
| 536 | 20230818 | 101200 | 7546559350 | 31500 | 31400 | 31500 | 31400 | 1077 |
| 537 | 20230818 | 101100 | 7512710300 | 31400 | 31600 | 31650 | 31400 | 7254 |
| 538 | 20230818 | 101000 | 7284002850 | 31650 | 31600 | 31650 | 31600 | 918 |
| 539 | 20230818 | 100900 | 7254979600 | 31600 | 31550 | 31650 | 31550 | 3776 |
| 540 | 20230818 | 100800 | 7135664700 | 31600 | 31550 | 31600 | 31550 | 1066 |
| 541 | 20230818 | 100700 | 7102013800 | 31550 | 31600 | 31650 | 31550 | 2578 |
| 542 | 20230818 | 100600 | 7020491550 | 31600 | 31500 | 31650 | 31500 | 2195 |
| 543 | 20230818 | 100500 | 6951136400 | 31600 | 31350 | 31600 | 31300 | 2062 |
| 544 | 20230818 | 100400 | 6886277450 | 31350 | 31100 | 31350 | 31000 | 1354 |
| 545 | 20230818 | 100300 | 6844073400 | 31150 | 31300 | 31350 | 31100 | 4104 |
| 546 | 20230818 | 100200 | 6715893950 | 31300 | 31450 | 31450 | 31300 | 2861 |
| 547 | 20230818 | 100100 | 6626071200 | 31500 | 31650 | 31800 | 31450 | 8349 |
| 548 | 20230818 | 100000 | 6362165150 | 31750 | 31550 | 31750 | 31500 | 9502 |
| 549 | 20230818 | 095900 | 6061675850 | 31500 | 31500 | 31550 | 31450 | 4238 |
| 550 | 20230818 | 095800 | 5928298550 | 31500 | 31400 | 31500 | 31400 | 5958 |
| 551 | 20230818 | 095700 | 5740796850 | 31400 | 31400 | 31450 | 31350 | 4911 |
| 552 | 20230818 | 095600 | 5586531800 | 31450 | 31250 | 31450 | 31200 | 13962 |
| 553 | 20230818 | 095500 | 5149154300 | 31250 | 31100 | 31250 | 31100 | 5604 |
| 554 | 20230818 | 095400 | 4974359900 | 31150 | 31050 | 31150 | 31000 | 2093 |
| 555 | 20230818 | 095300 | 4909323300 | 31100 | 31150 | 31200 | 31050 | 2086 |
| 556 | 20230818 | 095200 | 4844365550 | 31050 | 31150 | 31200 | 31000 | 4708 |
| 557 | 20230818 | 095100 | 4697908550 | 31150 | 31050 | 31200 | 31050 | 1998 |
| 558 | 20230818 | 095000 | 4635694350 | 31050 | 31200 | 31300 | 30900 | 3815 |
| 559 | 20230818 | 094900 | 4517121800 | 31250 | 31500 | 31500 | 31250 | 8931 |
| 560 | 20230818 | 094800 | 4236339450 | 31500 | 31300 | 31500 | 31300 | 10872 |
| 561 | 20230818 | 094700 | 3895214800 | 31250 | 31150 | 31300 | 31050 | 8962 |
| 562 | 20230818 | 094600 | 3615862250 | 31100 | 31050 | 31200 | 31000 | 6851 |
| 563 | 20230818 | 094500 | 3402717500 | 31000 | 31050 | 31100 | 30950 | 4257 |
| 564 | 20230818 | 094400 | 3270770050 | 31050 | 30850 | 31100 | 30800 | 11060 |
| 565 | 20230818 | 094300 | 2928391100 | 30800 | 30650 | 30800 | 30650 | 4584 |
| 566 | 20230818 | 094200 | 2787377550 | 30650 | 30650 | 30650 | 30550 | 1900 |
| 567 | 20230818 | 094100 | 2729174400 | 30600 | 30500 | 30650 | 30500 | 2540 |
| 568 | 20230818 | 094000 | 2651483950 | 30500 | 30400 | 30500 | 30350 | 4714 |
| 569 | 20230818 | 093900 | 2507968650 | 30350 | 30250 | 30400 | 30200 | 3937 |
| 570 | 20230818 | 093800 | 2388566800 | 30200 | 30100 | 30250 | 30050 | 1703 |
| 571 | 20230818 | 093700 | 2337273600 | 30050 | 30150 | 30200 | 30050 | 773 |
| 572 | 20230818 | 093600 | 2313964750 | 30150 | 30300 | 30300 | 30100 | 713 |
| 573 | 20230818 | 093500 | 2292447950 | 30250 | 30250 | 30300 | 30200 | 1681 |
| 574 | 20230818 | 093400 | 2241534150 | 30200 | 30100 | 30250 | 30100 | 1410 |
| 575 | 20230818 | 093300 | 2198984700 | 30100 | 30000 | 30100 | 29950 | 822 |
| 576 | 20230818 | 093200 | 2174330000 | 29950 | 30000 | 30000 | 29950 | 646 |
| 577 | 20230818 | 093100 | 2154952400 | 30000 | 29750 | 30000 | 29750 | 472 |
| 578 | 20230818 | 093000 | 2140813300 | 29700 | 29800 | 29800 | 29600 | 2706 |
| 579 | 20230818 | 092900 | 2060615350 | 29750 | 29950 | 30000 | 29700 | 2882 |
| 580 | 20230818 | 092800 | 1974715650 | 29950 | 30100 | 30100 | 29950 | 2515 |
| 581 | 20230818 | 092700 | 1899207900 | 30100 | 30100 | 30150 | 30050 | 861 |
| 582 | 20230818 | 092600 | 1873277550 | 30150 | 30200 | 30200 | 30100 | 1139 |
| 583 | 20230818 | 092500 | 1838964500 | 30200 | 30450 | 30450 | 30150 | 4013 |
| 584 | 20230818 | 092400 | 1717299800 | 30450 | 30350 | 30450 | 30200 | 3390 |
| 585 | 20230818 | 092300 | 1614359450 | 30300 | 30050 | 30450 | 30050 | 5952 |
| 586 | 20230818 | 092200 | 1434178650 | 30100 | 29900 | 30100 | 29900 | 2498 |
| 587 | 20230818 | 092100 | 1359297500 | 29900 | 29850 | 29900 | 29800 | 1671 |
| 588 | 20230818 | 092000 | 1309435100 | 29850 | 29600 | 29850 | 29600 | 1811 |
| 589 | 20230818 | 091900 | 1255575700 | 29600 | 29500 | 29600 | 29400 | 1691 |
| 590 | 20230818 | 091800 | 1205668400 | 29500 | 29400 | 29500 | 29400 | 1861 |
| 591 | 20230818 | 091700 | 1150844600 | 29350 | 29300 | 29350 | 29300 | 481 |
| 592 | 20230818 | 091600 | 1136740400 | 29300 | 29200 | 29300 | 29150 | 289 |
| 593 | 20230818 | 091500 | 1128296100 | 29150 | 29300 | 29300 | 29100 | 1109 |
| 594 | 20230818 | 091400 | 1095918700 | 29300 | 29400 | 29500 | 29250 | 2600 |
| 595 | 20230818 | 091300 | 1019599650 | 29450 | 29350 | 29500 | 29350 | 1028 |
| 596 | 20230818 | 091200 | 989341050 | 29400 | 29350 | 29450 | 29300 | 729 |
| 597 | 20230818 | 091100 | 967939250 | 29350 | 29500 | 29550 | 29250 | 1683 |
| 598 | 20230818 | 091000 | 918444100 | 29500 | 29250 | 29500 | 29100 | 2012 |
| 599 | 20230818 | 090900 | 859417500 | 29200 | 29050 | 29250 | 29000 | 1030 |
| 600 | 20230818 | 090800 | 829457300 | 29000 | 28900 | 29150 | 28850 | 738 |
| 601 | 20230818 | 090700 | 808090900 | 28850 | 28850 | 28950 | 28800 | 1685 |
| 602 | 20230818 | 090600 | 759476400 | 28850 | 29000 | 29100 | 28800 | 5457 |
| 603 | 20230818 | 090500 | 601587300 | 29100 | 29100 | 29200 | 29050 | 1614 |
| 604 | 20230818 | 090400 | 554634000 | 29100 | 28900 | 29100 | 28850 | 3107 |
| 605 | 20230818 | 090300 | 464644450 | 28900 | 28800 | 28950 | 28700 | 3389 |
| 606 | 20230818 | 090200 | 367007000 | 28900 | 28900 | 28950 | 28800 | 2649 |
| 607 | 20230818 | 090100 | 290520650 | 28900 | 28900 | 29150 | 28850 | 2839 |
| 608 | 20230818 | 090000 | 208378250 | 29000 | 29250 | 29250 | 28850 | 7139 |