32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230818 | 190700 | 9147757200 | 23550 | 23550 | 23550 | 23550 | 7209 |
| 3 | 20230818 | 190600 | 9147757200 | 23550 | 23550 | 23550 | 23550 | 0 |
| 4 | 20230818 | 190500 | 9147757200 | 23550 | 23550 | 23550 | 23550 | 0 |
| 5 | 20230818 | 190400 | 9147757200 | 23550 | 23550 | 23550 | 23550 | 0 |
| 6 | 20230818 | 190300 | 9147757200 | 23550 | 23550 | 23550 | 23550 | 0 |
| 7 | 20230818 | 190200 | 9147757200 | 23550 | 23550 | 23550 | 23550 | 0 |
| 8 | 20230818 | 190100 | 9147757200 | 23550 | 23550 | 23550 | 23550 | 0 |
| 9 | 20230818 | 190000 | 9147757200 | 23550 | 23550 | 23550 | 23550 | 0 |
| 10 | 20230818 | 185900 | 9147757200 | 23550 | 23550 | 23550 | 23550 | 0 |
| 11 | 20230818 | 185800 | 9147757200 | 23550 | 23550 | 23550 | 23550 | 0 |
| 12 | 20230818 | 185700 | 9147757200 | 23550 | 23550 | 23550 | 23550 | 0 |
| 13 | 20230818 | 185600 | 9147757200 | 23550 | 23550 | 23550 | 23550 | 0 |
| 14 | 20230818 | 185500 | 9147757200 | 23550 | 23550 | 23550 | 23550 | 0 |
| 15 | 20230818 | 185400 | 9147757200 | 23550 | 23550 | 23550 | 23550 | 0 |
| 16 | 20230818 | 185300 | 9147757200 | 23550 | 23550 | 23550 | 23550 | 0 |
| 17 | 20230818 | 185200 | 9147757200 | 23550 | 23550 | 23550 | 23550 | 0 |
| 18 | 20230818 | 185100 | 9147757200 | 23550 | 23550 | 23550 | 23550 | 0 |
| 19 | 20230818 | 185000 | 9147757200 | 23550 | 23550 | 23550 | 23550 | 0 |
| 20 | 20230818 | 184900 | 9147757200 | 23550 | 23550 | 23550 | 23550 | 0 |
| 21 | 20230818 | 184800 | 9147757200 | 23550 | 23550 | 23550 | 23550 | 0 |
| 22 | 20230818 | 184700 | 9147757200 | 23550 | 23550 | 23550 | 23550 | 0 |
| 23 | 20230818 | 184600 | 9147757200 | 23550 | 23550 | 23550 | 23550 | 0 |
| 24 | 20230818 | 184500 | 9147757200 | 23550 | 23550 | 23550 | 23550 | 0 |
| 25 | 20230818 | 184400 | 9147757200 | 23550 | 23550 | 23550 | 23550 | 0 |
| 26 | 20230818 | 184300 | 9147757200 | 23550 | 23550 | 23550 | 23550 | 0 |
| 27 | 20230818 | 184200 | 9147757200 | 23550 | 23550 | 23550 | 23550 | 0 |
| 28 | 20230818 | 184100 | 9147757200 | 23550 | 23550 | 23550 | 23550 | 0 |
| 29 | 20230818 | 184000 | 9147757200 | 23550 | 23550 | 23550 | 23550 | 0 |
| 30 | 20230818 | 183900 | 9147757200 | 23550 | 23550 | 23550 | 23550 | 0 |
| 31 | 20230818 | 183800 | 9147757200 | 23550 | 23550 | 23550 | 23550 | 0 |
| 32 | 20230818 | 183700 | 9147757200 | 23550 | 23550 | 23550 | 23550 | 7209 |
| 33 | 20230818 | 183600 | 9147757200 | 23550 | 23550 | 23550 | 23550 | 0 |
| 34 | 20230818 | 183500 | 9147757200 | 23550 | 23550 | 23550 | 23550 | 0 |
| 35 | 20230818 | 183400 | 9147757200 | 23550 | 23550 | 23550 | 23550 | 0 |
| 36 | 20230818 | 183300 | 9147757200 | 23550 | 23550 | 23550 | 23550 | 0 |
| 37 | 20230818 | 183200 | 9147757200 | 23550 | 23550 | 23550 | 23550 | 0 |
| 38 | 20230818 | 183100 | 9147757200 | 23550 | 23550 | 23550 | 23550 | 0 |
| 39 | 20230818 | 183000 | 9147757200 | 23550 | 23550 | 23550 | 23550 | 0 |
| 40 | 20230818 | 182900 | 9147757200 | 23550 | 23550 | 23550 | 23550 | 0 |
| 41 | 20230818 | 182800 | 9147757200 | 23550 | 23550 | 23550 | 23550 | 0 |
| 42 | 20230818 | 182700 | 9147757200 | 23550 | 23550 | 23550 | 23550 | 0 |
| 43 | 20230818 | 182600 | 9147757200 | 23550 | 23550 | 23550 | 23550 | 0 |
| 44 | 20230818 | 182500 | 9147757200 | 23550 | 23550 | 23550 | 23550 | 0 |
| 45 | 20230818 | 182400 | 9147757200 | 23550 | 23550 | 23550 | 23550 | 0 |
| 46 | 20230818 | 182300 | 9147757200 | 23550 | 23550 | 23550 | 23550 | 0 |
| 47 | 20230818 | 182200 | 9147757200 | 23550 | 23550 | 23550 | 23550 | 0 |
| 48 | 20230818 | 182100 | 9147757200 | 23550 | 23550 | 23550 | 23550 | 0 |
| 49 | 20230818 | 182000 | 9147757200 | 23550 | 23550 | 23550 | 23550 | 0 |
| 50 | 20230818 | 181900 | 9147757200 | 23550 | 23550 | 23550 | 23550 | 0 |
| 51 | 20230818 | 181800 | 9147757200 | 23550 | 23550 | 23550 | 23550 | 0 |
| 52 | 20230818 | 181700 | 9147757200 | 23550 | 23550 | 23550 | 23550 | 0 |
| 53 | 20230818 | 181600 | 9147757200 | 23550 | 23550 | 23550 | 23550 | 0 |
| 54 | 20230818 | 181500 | 9147757200 | 23550 | 23550 | 23550 | 23550 | 0 |
| 55 | 20230818 | 181400 | 9147757200 | 23550 | 23550 | 23550 | 23550 | 0 |
| 56 | 20230818 | 181300 | 9147757200 | 23550 | 23550 | 23550 | 23550 | 0 |
| 57 | 20230818 | 181200 | 9147757200 | 23550 | 23550 | 23550 | 23550 | 0 |
| 58 | 20230818 | 181100 | 9147757200 | 23550 | 23550 | 23550 | 23550 | 0 |
| 59 | 20230818 | 181000 | 9147757200 | 23550 | 23550 | 23550 | 23550 | 0 |
| 60 | 20230818 | 180900 | 9147757200 | 23550 | 23550 | 23550 | 23550 | 0 |
| 61 | 20230818 | 180800 | 9147757200 | 23550 | 23550 | 23550 | 23550 | 0 |
| 62 | 20230818 | 180700 | 9147757200 | 23550 | 23550 | 23550 | 23550 | 7209 |
| 63 | 20230818 | 180600 | 9147757200 | 23550 | 23550 | 23550 | 23550 | 0 |
| 64 | 20230818 | 180500 | 9147757200 | 23550 | 23550 | 23550 | 23550 | 0 |
| 65 | 20230818 | 180400 | 9147757200 | 23550 | 23550 | 23550 | 23550 | 0 |
| 66 | 20230818 | 180300 | 9147757200 | 23550 | 23550 | 23550 | 23550 | 0 |
| 67 | 20230818 | 180200 | 9147757200 | 23550 | 23550 | 23550 | 23550 | 0 |
| 68 | 20230818 | 180100 | 9147757200 | 23550 | 23550 | 23550 | 23550 | 0 |
| 69 | 20230818 | 180000 | 9147757200 | 23550 | 23550 | 23550 | 23550 | 0 |
| 70 | 20230818 | 175900 | 9147757200 | 23550 | 23550 | 23550 | 23550 | 0 |
| 71 | 20230818 | 175800 | 9147757200 | 23550 | 23550 | 23550 | 23550 | 0 |
| 72 | 20230818 | 175700 | 9147757200 | 23550 | 23550 | 23550 | 23550 | 0 |
| 73 | 20230818 | 175600 | 9147757200 | 23550 | 23550 | 23550 | 23550 | 0 |
| 74 | 20230818 | 175500 | 9147757200 | 23550 | 23550 | 23550 | 23550 | 0 |
| 75 | 20230818 | 175400 | 9147757200 | 23550 | 23550 | 23550 | 23550 | 0 |
| 76 | 20230818 | 175300 | 9147757200 | 23550 | 23550 | 23550 | 23550 | 0 |
| 77 | 20230818 | 175200 | 9147757200 | 23550 | 23550 | 23550 | 23550 | 0 |
| 78 | 20230818 | 175100 | 9147757200 | 23550 | 23550 | 23550 | 23550 | 0 |
| 79 | 20230818 | 175000 | 9147757200 | 23550 | 23550 | 23550 | 23550 | 0 |
| 80 | 20230818 | 174900 | 9147757200 | 23550 | 23550 | 23550 | 23550 | 0 |
| 81 | 20230818 | 174800 | 9147757200 | 23550 | 23550 | 23550 | 23550 | 0 |
| 82 | 20230818 | 174700 | 9147757200 | 23550 | 23550 | 23550 | 23550 | 0 |
| 83 | 20230818 | 174600 | 9147757200 | 23550 | 23550 | 23550 | 23550 | 0 |
| 84 | 20230818 | 174500 | 9147757200 | 23550 | 23550 | 23550 | 23550 | 0 |
| 85 | 20230818 | 174400 | 9147757200 | 23550 | 23550 | 23550 | 23550 | 0 |
| 86 | 20230818 | 174300 | 9147757200 | 23550 | 23550 | 23550 | 23550 | 0 |
| 87 | 20230818 | 174200 | 9147757200 | 23550 | 23550 | 23550 | 23550 | 0 |
| 88 | 20230818 | 174100 | 9147757200 | 23550 | 23550 | 23550 | 23550 | 0 |
| 89 | 20230818 | 174000 | 9147757200 | 23550 | 23550 | 23550 | 23550 | 0 |
| 90 | 20230818 | 173900 | 9147757200 | 23550 | 23550 | 23550 | 23550 | 0 |
| 91 | 20230818 | 173800 | 9147757200 | 23550 | 23550 | 23550 | 23550 | 0 |
| 92 | 20230818 | 173700 | 9147757200 | 23550 | 23550 | 23550 | 23550 | 7209 |
| 93 | 20230818 | 173600 | 9147757200 | 23550 | 23550 | 23550 | 23550 | 0 |
| 94 | 20230818 | 173500 | 9147757200 | 23550 | 23550 | 23550 | 23550 | 0 |
| 95 | 20230818 | 173400 | 9147757200 | 23550 | 23550 | 23550 | 23550 | 0 |
| 96 | 20230818 | 173300 | 9147757200 | 23550 | 23550 | 23550 | 23550 | 0 |
| 97 | 20230818 | 173200 | 9147757200 | 23550 | 23550 | 23550 | 23550 | 0 |
| 98 | 20230818 | 173100 | 9147757200 | 23550 | 23550 | 23550 | 23550 | 0 |
| 99 | 20230818 | 173000 | 9147757200 | 23550 | 23550 | 23550 | 23550 | 0 |
| 100 | 20230818 | 172900 | 9147757200 | 23550 | 23550 | 23550 | 23550 | 0 |
| 101 | 20230818 | 172800 | 9147757200 | 23550 | 23550 | 23550 | 23550 | 0 |
| 102 | 20230818 | 172700 | 9147757200 | 23550 | 23550 | 23550 | 23550 | 0 |
| 103 | 20230818 | 172600 | 9147757200 | 23550 | 23550 | 23550 | 23550 | 0 |
| 104 | 20230818 | 172500 | 9147757200 | 23550 | 23550 | 23550 | 23550 | 0 |
| 105 | 20230818 | 172400 | 9147757200 | 23550 | 23550 | 23550 | 23550 | 0 |
| 106 | 20230818 | 172300 | 9147757200 | 23550 | 23550 | 23550 | 23550 | 0 |
| 107 | 20230818 | 172200 | 9147757200 | 23550 | 23550 | 23550 | 23550 | 0 |
| 108 | 20230818 | 172100 | 9147757200 | 23550 | 23550 | 23550 | 23550 | 0 |
| 109 | 20230818 | 172000 | 9147757200 | 23550 | 23550 | 23550 | 23550 | 0 |
| 110 | 20230818 | 171900 | 9147757200 | 23550 | 23550 | 23550 | 23550 | 0 |
| 111 | 20230818 | 171800 | 9147757200 | 23550 | 23550 | 23550 | 23550 | 0 |
| 112 | 20230818 | 171700 | 9147757200 | 23550 | 23550 | 23550 | 23550 | 0 |
| 113 | 20230818 | 171600 | 9147757200 | 23550 | 23550 | 23550 | 23550 | 0 |
| 114 | 20230818 | 171500 | 9147757200 | 23550 | 23550 | 23550 | 23550 | 0 |
| 115 | 20230818 | 171400 | 9147757200 | 23550 | 23550 | 23550 | 23550 | 0 |
| 116 | 20230818 | 171300 | 9147757200 | 23550 | 23550 | 23550 | 23550 | 0 |
| 117 | 20230818 | 171200 | 9147757200 | 23550 | 23550 | 23550 | 23550 | 0 |
| 118 | 20230818 | 171100 | 9147757200 | 23550 | 23550 | 23550 | 23550 | 0 |
| 119 | 20230818 | 171000 | 9147757200 | 23550 | 23550 | 23550 | 23550 | 0 |
| 120 | 20230818 | 170900 | 9147757200 | 23550 | 23550 | 23550 | 23550 | 0 |
| 121 | 20230818 | 170800 | 9147757200 | 23550 | 23550 | 23550 | 23550 | 0 |
| 122 | 20230818 | 170700 | 9147757200 | 23550 | 23550 | 23550 | 23550 | 7209 |
| 123 | 20230818 | 170600 | 9147757200 | 23550 | 23550 | 23550 | 23550 | 0 |
| 124 | 20230818 | 170500 | 9147757200 | 23550 | 23550 | 23550 | 23550 | 0 |
| 125 | 20230818 | 170400 | 9147757200 | 23550 | 23550 | 23550 | 23550 | 0 |
| 126 | 20230818 | 170300 | 9147757200 | 23550 | 23550 | 23550 | 23550 | 0 |
| 127 | 20230818 | 170200 | 9147757200 | 23550 | 23550 | 23550 | 23550 | 0 |
| 128 | 20230818 | 170100 | 9147757200 | 23550 | 23550 | 23550 | 23550 | 0 |
| 129 | 20230818 | 170000 | 9147757200 | 23550 | 23550 | 23550 | 23550 | 0 |
| 130 | 20230818 | 165900 | 9147757200 | 23550 | 23550 | 23550 | 23550 | 0 |
| 131 | 20230818 | 165800 | 9147757200 | 23550 | 23550 | 23550 | 23550 | 0 |
| 132 | 20230818 | 165700 | 9147757200 | 23550 | 23550 | 23550 | 23550 | 0 |
| 133 | 20230818 | 165600 | 9147757200 | 23550 | 23550 | 23550 | 23550 | 0 |
| 134 | 20230818 | 165500 | 9147757200 | 23550 | 23550 | 23550 | 23550 | 0 |
| 135 | 20230818 | 165400 | 9147757200 | 23550 | 23550 | 23550 | 23550 | 0 |
| 136 | 20230818 | 165300 | 9147757200 | 23550 | 23550 | 23550 | 23550 | 0 |
| 137 | 20230818 | 165200 | 9147757200 | 23550 | 23550 | 23550 | 23550 | 0 |
| 138 | 20230818 | 165100 | 9147757200 | 23550 | 23550 | 23550 | 23550 | 0 |
| 139 | 20230818 | 165000 | 9147757200 | 23550 | 23550 | 23550 | 23550 | 0 |
| 140 | 20230818 | 164900 | 9147757200 | 23550 | 23550 | 23550 | 23550 | 0 |
| 141 | 20230818 | 164800 | 9147757200 | 23550 | 23550 | 23550 | 23550 | 0 |
| 142 | 20230818 | 164700 | 9147757200 | 23550 | 23550 | 23550 | 23550 | 0 |
| 143 | 20230818 | 164600 | 9147757200 | 23550 | 23550 | 23550 | 23550 | 0 |
| 144 | 20230818 | 164500 | 9147757200 | 23550 | 23550 | 23550 | 23550 | 0 |
| 145 | 20230818 | 164400 | 9147757200 | 23550 | 23550 | 23550 | 23550 | 0 |
| 146 | 20230818 | 164300 | 9147757200 | 23550 | 23550 | 23550 | 23550 | 0 |
| 147 | 20230818 | 164200 | 9147757200 | 23550 | 23550 | 23550 | 23550 | 0 |
| 148 | 20230818 | 164100 | 9147757200 | 23550 | 23550 | 23550 | 23550 | 0 |
| 149 | 20230818 | 164000 | 9147757200 | 23550 | 23550 | 23550 | 23550 | 0 |
| 150 | 20230818 | 163900 | 9147757200 | 23550 | 23550 | 23550 | 23550 | 0 |
| 151 | 20230818 | 163800 | 9147757200 | 23550 | 23550 | 23550 | 23550 | 0 |
| 152 | 20230818 | 163700 | 9147757200 | 23550 | 23550 | 23550 | 23550 | 7209 |
| 153 | 20230818 | 163600 | 9147757200 | 23550 | 23550 | 23550 | 23550 | 0 |
| 154 | 20230818 | 163500 | 9147757200 | 23550 | 23550 | 23550 | 23550 | 0 |
| 155 | 20230818 | 163400 | 9147757200 | 23550 | 23550 | 23550 | 23550 | 0 |
| 156 | 20230818 | 163300 | 9147757200 | 23550 | 23550 | 23550 | 23550 | 0 |
| 157 | 20230818 | 163200 | 9147757200 | 23550 | 23550 | 23550 | 23550 | 0 |
| 158 | 20230818 | 163100 | 9147757200 | 23550 | 23550 | 23550 | 23550 | 0 |
| 159 | 20230818 | 163000 | 9147757200 | 23550 | 23550 | 23550 | 23550 | 0 |
| 160 | 20230818 | 162900 | 9147757200 | 23550 | 23550 | 23550 | 23550 | 0 |
| 161 | 20230818 | 162800 | 9147757200 | 23550 | 23550 | 23550 | 23550 | 0 |
| 162 | 20230818 | 162700 | 9147757200 | 23550 | 23550 | 23550 | 23550 | 0 |
| 163 | 20230818 | 162600 | 9147757200 | 23550 | 23550 | 23550 | 23550 | 0 |
| 164 | 20230818 | 162500 | 9147757200 | 23550 | 23550 | 23550 | 23550 | 0 |
| 165 | 20230818 | 162400 | 9147757200 | 23550 | 23550 | 23550 | 23550 | 0 |
| 166 | 20230818 | 162300 | 9147757200 | 23550 | 23550 | 23550 | 23550 | 0 |
| 167 | 20230818 | 162200 | 9147757200 | 23550 | 23550 | 23550 | 23550 | 0 |
| 168 | 20230818 | 162100 | 9147757200 | 23550 | 23550 | 23550 | 23550 | 0 |
| 169 | 20230818 | 162000 | 9147757200 | 23550 | 23550 | 23550 | 23550 | 0 |
| 170 | 20230818 | 161900 | 9147757200 | 23550 | 23550 | 23550 | 23550 | 0 |
| 171 | 20230818 | 161800 | 9147757200 | 23550 | 23550 | 23550 | 23550 | 0 |
| 172 | 20230818 | 161700 | 9147757200 | 23550 | 23550 | 23550 | 23550 | 0 |
| 173 | 20230818 | 161600 | 9147757200 | 23550 | 23550 | 23550 | 23550 | 0 |
| 174 | 20230818 | 161500 | 9147757200 | 23550 | 23550 | 23550 | 23550 | 0 |
| 175 | 20230818 | 161400 | 9147757200 | 23550 | 23550 | 23550 | 23550 | 0 |
| 176 | 20230818 | 161300 | 9147757200 | 23550 | 23550 | 23550 | 23550 | 0 |
| 177 | 20230818 | 161200 | 9147757200 | 23550 | 23550 | 23550 | 23550 | 0 |
| 178 | 20230818 | 161100 | 9147757200 | 23550 | 23550 | 23550 | 23550 | 0 |
| 179 | 20230818 | 161000 | 9147757200 | 23550 | 23550 | 23550 | 23550 | 0 |
| 180 | 20230818 | 160900 | 9147757200 | 23550 | 23550 | 23550 | 23550 | 0 |
| 181 | 20230818 | 160800 | 9147757200 | 23550 | 23550 | 23550 | 23550 | 0 |
| 182 | 20230818 | 160700 | 9147757200 | 23550 | 23550 | 23550 | 23550 | 7209 |
| 183 | 20230818 | 160600 | 9147757200 | 23550 | 23550 | 23550 | 23550 | 0 |
| 184 | 20230818 | 160500 | 9147757200 | 23550 | 23550 | 23550 | 23550 | 0 |
| 185 | 20230818 | 160400 | 9147757200 | 23550 | 23550 | 23550 | 23550 | 0 |
| 186 | 20230818 | 160300 | 9147757200 | 23550 | 23550 | 23550 | 23550 | 0 |
| 187 | 20230818 | 160200 | 9147757200 | 23550 | 23550 | 23550 | 23550 | 0 |
| 188 | 20230818 | 160100 | 9147757200 | 23550 | 23550 | 23550 | 23550 | 0 |
| 189 | 20230818 | 160000 | 9147757200 | 23550 | 23550 | 23550 | 23550 | 0 |
| 190 | 20230818 | 155900 | 9147757200 | 23550 | 23550 | 23550 | 23550 | 0 |
| 191 | 20230818 | 155800 | 9147757200 | 23550 | 23550 | 23550 | 23550 | 0 |
| 192 | 20230818 | 155700 | 9147757200 | 23550 | 23550 | 23550 | 23550 | 0 |
| 193 | 20230818 | 155600 | 9147757200 | 23550 | 23550 | 23550 | 23550 | 0 |
| 194 | 20230818 | 155500 | 9147757200 | 23550 | 23550 | 23550 | 23550 | 0 |
| 195 | 20230818 | 155400 | 9147757200 | 23550 | 23550 | 23550 | 23550 | 0 |
| 196 | 20230818 | 155300 | 9147757200 | 23550 | 23550 | 23550 | 23550 | 0 |
| 197 | 20230818 | 155200 | 9147757200 | 23550 | 23550 | 23550 | 23550 | 0 |
| 198 | 20230818 | 155100 | 9147757200 | 23550 | 23550 | 23550 | 23550 | 0 |
| 199 | 20230818 | 155000 | 9147757200 | 23550 | 23550 | 23550 | 23550 | 0 |
| 200 | 20230818 | 154900 | 9147757200 | 23550 | 23550 | 23550 | 23550 | 0 |
| 201 | 20230818 | 154800 | 9147757200 | 23550 | 23550 | 23550 | 23550 | 0 |
| 202 | 20230818 | 154700 | 9147757200 | 23550 | 23550 | 23550 | 23550 | 0 |
| 203 | 20230818 | 154600 | 9147757200 | 23550 | 23550 | 23550 | 23550 | 0 |
| 204 | 20230818 | 154500 | 9147757200 | 23550 | 23550 | 23550 | 23550 | 0 |
| 205 | 20230818 | 154400 | 9147757200 | 23550 | 23550 | 23550 | 23550 | 0 |
| 206 | 20230818 | 154300 | 9147757200 | 23550 | 23550 | 23550 | 23550 | 0 |
| 207 | 20230818 | 154200 | 9147757200 | 23550 | 23550 | 23550 | 23550 | 0 |
| 208 | 20230818 | 154100 | 9147757200 | 23550 | 23550 | 23550 | 23550 | 0 |
| 209 | 20230818 | 154000 | 9147757200 | 23550 | 23550 | 23550 | 23550 | 0 |
| 210 | 20230818 | 153900 | 9147757200 | 23550 | 23550 | 23550 | 23550 | 0 |
| 211 | 20230818 | 153800 | 9147757200 | 23550 | 23550 | 23550 | 23550 | 0 |
| 212 | 20230818 | 153700 | 9147757200 | 23550 | 23550 | 23550 | 23550 | 7209 |
| 213 | 20230818 | 153600 | 9147757200 | 23550 | 23550 | 23550 | 23550 | 0 |
| 214 | 20230818 | 153500 | 9147757200 | 23550 | 23550 | 23550 | 23550 | 0 |
| 215 | 20230818 | 153400 | 9147757200 | 23550 | 23550 | 23550 | 23550 | 0 |
| 216 | 20230818 | 153300 | 9147757200 | 23550 | 23550 | 23550 | 23550 | 0 |
| 217 | 20230818 | 153200 | 9147757200 | 23550 | 23550 | 23550 | 23550 | 0 |
| 218 | 20230818 | 153100 | 9147757200 | 23550 | 23550 | 23550 | 23550 | 0 |
| 219 | 20230818 | 153000 | 9147757200 | 23550 | 23550 | 23550 | 23550 | 7209 |
| 220 | 20230818 | 152900 | 8977985250 | 23450 | 23450 | 23450 | 23450 | 0 |
| 221 | 20230818 | 152800 | 8977985250 | 23450 | 23450 | 23450 | 23450 | 0 |
| 222 | 20230818 | 152700 | 8977985250 | 23450 | 23450 | 23450 | 23450 | 0 |
| 223 | 20230818 | 152600 | 8977985250 | 23450 | 23450 | 23450 | 23450 | 0 |
| 224 | 20230818 | 152500 | 8977985250 | 23450 | 23450 | 23450 | 23450 | 0 |
| 225 | 20230818 | 152400 | 8977985250 | 23450 | 23450 | 23450 | 23450 | 0 |
| 226 | 20230818 | 152300 | 8977985250 | 23450 | 23450 | 23450 | 23450 | 0 |
| 227 | 20230818 | 152200 | 8977985250 | 23450 | 23450 | 23450 | 23450 | 0 |
| 228 | 20230818 | 152100 | 8977985250 | 23450 | 23450 | 23450 | 23450 | 0 |
| 229 | 20230818 | 152000 | 8977985250 | 23450 | 23450 | 23450 | 23450 | 0 |
| 230 | 20230818 | 151900 | 8977985250 | 23450 | 23500 | 23550 | 23450 | 494 |
| 231 | 20230818 | 151800 | 8966388450 | 23500 | 23550 | 23550 | 23450 | 452 |
| 232 | 20230818 | 151700 | 8955761700 | 23450 | 23500 | 23550 | 23450 | 744 |
| 233 | 20230818 | 151600 | 8938275450 | 23500 | 23550 | 23550 | 23450 | 110 |
| 234 | 20230818 | 151500 | 8935686000 | 23450 | 23500 | 23550 | 23450 | 531 |
| 235 | 20230818 | 151400 | 8923203850 | 23500 | 23500 | 23550 | 23450 | 518 |
| 236 | 20230818 | 151300 | 8911029850 | 23550 | 23550 | 23600 | 23550 | 360 |
| 237 | 20230818 | 151200 | 8902548600 | 23500 | 23550 | 23600 | 23500 | 461 |
| 238 | 20230818 | 151100 | 8891696100 | 23550 | 23500 | 23550 | 23500 | 1326 |
| 239 | 20230818 | 151000 | 8860513000 | 23550 | 23500 | 23600 | 23500 | 402 |
| 240 | 20230818 | 150900 | 8851042700 | 23550 | 23600 | 23600 | 23500 | 288 |
| 241 | 20230818 | 150800 | 8844257050 | 23650 | 23600 | 23650 | 23550 | 2361 |
| 242 | 20230818 | 150700 | 8788638900 | 23600 | 23600 | 23600 | 23550 | 267 |
| 243 | 20230818 | 150600 | 8782338150 | 23600 | 23650 | 23650 | 23600 | 2174 |
| 244 | 20230818 | 150500 | 8731024050 | 23650 | 23700 | 23700 | 23600 | 771 |
| 245 | 20230818 | 150400 | 8712782800 | 23650 | 23700 | 23700 | 23600 | 540 |
| 246 | 20230818 | 150300 | 8699998000 | 23700 | 23500 | 23700 | 23500 | 534 |
| 247 | 20230818 | 150200 | 8687367750 | 23550 | 23500 | 23600 | 23500 | 528 |
| 248 | 20230818 | 150100 | 8674927200 | 23500 | 23450 | 23650 | 23450 | 4871 |
| 249 | 20230818 | 150000 | 8559978450 | 23450 | 23450 | 23550 | 23350 | 501 |
| 250 | 20230818 | 145900 | 8548206850 | 23450 | 23500 | 23500 | 23400 | 1847 |
| 251 | 20230818 | 145800 | 8504911800 | 23450 | 23450 | 23550 | 23450 | 237 |
| 252 | 20230818 | 145700 | 8499344000 | 23600 | 23600 | 23650 | 23400 | 4927 |
| 253 | 20230818 | 145600 | 8383089950 | 23650 | 23550 | 23650 | 23550 | 594 |
| 254 | 20230818 | 145500 | 8369065750 | 23600 | 23450 | 23650 | 23450 | 7076 |
| 255 | 20230818 | 145400 | 8202105450 | 23450 | 23500 | 23650 | 23450 | 5294 |
| 256 | 20230818 | 145300 | 8077223400 | 23500 | 23600 | 23650 | 23400 | 5469 |
| 257 | 20230818 | 145200 | 7948688400 | 23600 | 23550 | 23650 | 23550 | 309 |
| 258 | 20230818 | 145100 | 7941389900 | 23450 | 23650 | 23650 | 23450 | 9224 |
| 259 | 20230818 | 145000 | 7723712800 | 23600 | 23650 | 23700 | 23600 | 491 |
| 260 | 20230818 | 144900 | 7712107000 | 23600 | 23650 | 23650 | 23600 | 981 |
| 261 | 20230818 | 144800 | 7688906950 | 23600 | 23600 | 23650 | 23600 | 2362 |
| 262 | 20230818 | 144700 | 7633146450 | 23550 | 23650 | 23650 | 23500 | 5453 |
| 263 | 20230818 | 144600 | 7504462700 | 23650 | 23550 | 23650 | 23550 | 1369 |
| 264 | 20230818 | 144500 | 7472148050 | 23600 | 23650 | 23750 | 23550 | 6365 |
| 265 | 20230818 | 144400 | 7321610150 | 23700 | 23700 | 23750 | 23650 | 4727 |
| 266 | 20230818 | 144300 | 7209576450 | 23700 | 23700 | 23700 | 23600 | 3549 |
| 267 | 20230818 | 144200 | 7125600650 | 23700 | 23700 | 23750 | 23700 | 537 |
| 268 | 20230818 | 144100 | 7112866450 | 23700 | 23650 | 23700 | 23650 | 1141 |
| 269 | 20230818 | 144000 | 7085831400 | 23700 | 23650 | 23700 | 23650 | 2010 |
| 270 | 20230818 | 143900 | 7038251050 | 23650 | 23600 | 23650 | 23600 | 1222 |
| 271 | 20230818 | 143800 | 7009392500 | 23650 | 23650 | 23650 | 23600 | 2078 |
| 272 | 20230818 | 143700 | 6960321150 | 23650 | 23550 | 23650 | 23550 | 2911 |
| 273 | 20230818 | 143600 | 6891566600 | 23550 | 23500 | 23600 | 23450 | 516 |
| 274 | 20230818 | 143500 | 6879441550 | 23500 | 23500 | 23600 | 23450 | 3894 |
| 275 | 20230818 | 143400 | 6787752900 | 23500 | 23500 | 23500 | 23450 | 551 |
| 276 | 20230818 | 143300 | 6774805900 | 23500 | 23450 | 23500 | 23450 | 399 |
| 277 | 20230818 | 143200 | 6765430150 | 23450 | 23450 | 23500 | 23450 | 288 |
| 278 | 20230818 | 143100 | 6758674550 | 23400 | 23500 | 23500 | 23400 | 442 |
| 279 | 20230818 | 143000 | 6748302600 | 23500 | 23400 | 23500 | 23400 | 317 |
| 280 | 20230818 | 142900 | 6740856900 | 23450 | 23450 | 23450 | 23400 | 233 |
| 281 | 20230818 | 142800 | 6735393200 | 23450 | 23400 | 23450 | 23400 | 1694 |
| 282 | 20230818 | 142700 | 6695725300 | 23450 | 23350 | 23450 | 23300 | 6902 |
| 283 | 20230818 | 142600 | 6534229100 | 23350 | 23250 | 23350 | 23250 | 652 |
| 284 | 20230818 | 142500 | 6519009550 | 23250 | 23350 | 23400 | 23250 | 1080 |
| 285 | 20230818 | 142400 | 6493835850 | 23350 | 23450 | 23450 | 23350 | 651 |
| 286 | 20230818 | 142300 | 6478618600 | 23450 | 23450 | 23450 | 23350 | 395 |
| 287 | 20230818 | 142200 | 6469371550 | 23400 | 23450 | 23500 | 23400 | 417 |
| 288 | 20230818 | 142100 | 6459593050 | 23450 | 23500 | 23500 | 23400 | 690 |
| 289 | 20230818 | 142000 | 6443417050 | 23500 | 23450 | 23500 | 23450 | 313 |
| 290 | 20230818 | 141900 | 6436063000 | 23500 | 23500 | 23500 | 23450 | 279 |
| 291 | 20230818 | 141800 | 6429516800 | 23450 | 23450 | 23500 | 23400 | 371 |
| 292 | 20230818 | 141700 | 6420818800 | 23450 | 23400 | 23450 | 23400 | 506 |
| 293 | 20230818 | 141600 | 6408974300 | 23400 | 23450 | 23450 | 23400 | 528 |
| 294 | 20230818 | 141500 | 6396616000 | 23450 | 23400 | 23450 | 23400 | 4884 |
| 295 | 20230818 | 141400 | 6282312650 | 23450 | 23400 | 23500 | 23400 | 728 |
| 296 | 20230818 | 141300 | 6265262200 | 23400 | 23350 | 23400 | 23250 | 969 |
| 297 | 20230818 | 141200 | 6242634550 | 23350 | 23450 | 23500 | 23350 | 2806 |
| 298 | 20230818 | 141100 | 6176948300 | 23450 | 23500 | 23500 | 23400 | 2004 |
| 299 | 20230818 | 141000 | 6129996050 | 23500 | 23550 | 23550 | 23500 | 706 |
| 300 | 20230818 | 140900 | 6113392250 | 23450 | 23550 | 23600 | 23450 | 2064 |
| 301 | 20230818 | 140800 | 6064830350 | 23500 | 23600 | 23600 | 23500 | 1167 |
| 302 | 20230818 | 140700 | 6037345050 | 23600 | 23500 | 23600 | 23500 | 999 |
| 303 | 20230818 | 140600 | 6013802700 | 23550 | 23500 | 23550 | 23500 | 487 |
| 304 | 20230818 | 140500 | 6002334800 | 23500 | 23500 | 23500 | 23500 | 688 |
| 305 | 20230818 | 140400 | 5986166800 | 23500 | 23500 | 23500 | 23500 | 391 |
| 306 | 20230818 | 140300 | 5976978300 | 23500 | 23450 | 23500 | 23400 | 633 |
| 307 | 20230818 | 140200 | 5962126350 | 23450 | 23450 | 23500 | 23400 | 862 |
| 308 | 20230818 | 140100 | 5941917550 | 23450 | 23400 | 23450 | 23400 | 462 |
| 309 | 20230818 | 140000 | 5931103850 | 23400 | 23550 | 23650 | 23350 | 7938 |
| 310 | 20230818 | 135900 | 5744358200 | 23550 | 23450 | 23550 | 23400 | 4717 |
| 311 | 20230818 | 135800 | 5633458450 | 23400 | 23400 | 23450 | 23400 | 1461 |
| 312 | 20230818 | 135700 | 5599216000 | 23400 | 23400 | 23400 | 23350 | 886 |
| 313 | 20230818 | 135600 | 5578490650 | 23400 | 23400 | 23400 | 23300 | 340 |
| 314 | 20230818 | 135500 | 5570546050 | 23400 | 23350 | 23400 | 23350 | 378 |
| 315 | 20230818 | 135400 | 5561710100 | 23300 | 23400 | 23400 | 23250 | 310 |
| 316 | 20230818 | 135300 | 5554474450 | 23350 | 23450 | 23450 | 23350 | 5760 |
| 317 | 20230818 | 135200 | 5419959600 | 23450 | 23400 | 23450 | 23400 | 527 |
| 318 | 20230818 | 135100 | 5407615750 | 23400 | 23300 | 23400 | 23250 | 1691 |
| 319 | 20230818 | 135000 | 5368140000 | 23300 | 23300 | 23300 | 23300 | 377 |
| 320 | 20230818 | 134900 | 5359355900 | 23350 | 23350 | 23400 | 23300 | 658 |
| 321 | 20230818 | 134800 | 5344013050 | 23350 | 23400 | 23400 | 23350 | 391 |
| 322 | 20230818 | 134700 | 5334870300 | 23350 | 23450 | 23450 | 23300 | 304 |
| 323 | 20230818 | 134600 | 5327761400 | 23250 | 23300 | 23500 | 23250 | 9312 |
| 324 | 20230818 | 134500 | 5110160050 | 23250 | 23300 | 23300 | 23200 | 515 |
| 325 | 20230818 | 134400 | 5098180000 | 23300 | 23300 | 23400 | 23300 | 982 |
| 326 | 20230818 | 134300 | 5075257350 | 23400 | 23400 | 23400 | 23350 | 1283 |
| 327 | 20230818 | 134200 | 5045281750 | 23400 | 23400 | 23400 | 23300 | 239 |
| 328 | 20230818 | 134100 | 5039690700 | 23400 | 23350 | 23400 | 23300 | 2264 |
| 329 | 20230818 | 134000 | 4986759000 | 23350 | 23300 | 23350 | 23300 | 731 |
| 330 | 20230818 | 133900 | 4969698050 | 23300 | 23300 | 23300 | 23250 | 209 |
| 331 | 20230818 | 133800 | 4964829000 | 23300 | 23350 | 23350 | 23300 | 433 |
| 332 | 20230818 | 133700 | 4954739100 | 23350 | 23350 | 23350 | 23300 | 1699 |
| 333 | 20230818 | 133600 | 4915078500 | 23350 | 23350 | 23400 | 23300 | 826 |
| 334 | 20230818 | 133500 | 4895803850 | 23350 | 23350 | 23400 | 23350 | 726 |
| 335 | 20230818 | 133400 | 4878846850 | 23350 | 23350 | 23400 | 23350 | 804 |
| 336 | 20230818 | 133300 | 4860072000 | 23350 | 23350 | 23350 | 23300 | 364 |
| 337 | 20230818 | 133200 | 4851573050 | 23350 | 23350 | 23350 | 23350 | 185 |
| 338 | 20230818 | 133100 | 4847253300 | 23350 | 23400 | 23400 | 23350 | 867 |
| 339 | 20230818 | 133000 | 4827005500 | 23400 | 23400 | 23400 | 23300 | 241 |
| 340 | 20230818 | 132900 | 4821367000 | 23350 | 23350 | 23350 | 23350 | 841 |
| 341 | 20230818 | 132800 | 4801729650 | 23350 | 23300 | 23350 | 23250 | 1687 |
| 342 | 20230818 | 132700 | 4762400150 | 23300 | 23300 | 23300 | 23250 | 394 |
| 343 | 20230818 | 132600 | 4753220400 | 23300 | 23300 | 23300 | 23300 | 262 |
| 344 | 20230818 | 132500 | 4747115800 | 23300 | 23300 | 23300 | 23250 | 351 |
| 345 | 20230818 | 132400 | 4738937750 | 23300 | 23250 | 23300 | 23200 | 221 |
| 346 | 20230818 | 132300 | 4733795300 | 23250 | 23250 | 23250 | 23250 | 125 |
| 347 | 20230818 | 132200 | 4730889050 | 23250 | 23200 | 23250 | 23200 | 93 |
| 348 | 20230818 | 132100 | 4728727250 | 23200 | 23250 | 23250 | 23200 | 51 |
| 349 | 20230818 | 132000 | 4727542350 | 23250 | 23300 | 23300 | 23200 | 72 |
| 350 | 20230818 | 131900 | 4725868100 | 23300 | 23250 | 23300 | 23200 | 516 |
| 351 | 20230818 | 131800 | 4713875950 | 23200 | 23300 | 23300 | 23200 | 147 |
| 352 | 20230818 | 131700 | 4710460500 | 23300 | 23300 | 23300 | 23250 | 207 |
| 353 | 20230818 | 131600 | 4705642750 | 23300 | 23250 | 23300 | 23200 | 175 |
| 354 | 20230818 | 131500 | 4701572650 | 23250 | 23250 | 23250 | 23200 | 309 |
| 355 | 20230818 | 131400 | 4694389150 | 23250 | 23250 | 23250 | 23250 | 100 |
| 356 | 20230818 | 131300 | 4692064150 | 23250 | 23250 | 23250 | 23250 | 109 |
| 357 | 20230818 | 131200 | 4689529900 | 23250 | 23250 | 23250 | 23200 | 374 |
| 358 | 20230818 | 131100 | 4680848800 | 23250 | 23250 | 23250 | 23200 | 49 |
| 359 | 20230818 | 131000 | 4679709800 | 23250 | 23250 | 23250 | 23250 | 243 |
| 360 | 20230818 | 130900 | 4674060050 | 23200 | 23200 | 23250 | 23200 | 67 |
| 361 | 20230818 | 130800 | 4672503300 | 23250 | 23250 | 23250 | 23200 | 146 |
| 362 | 20230818 | 130700 | 4669112100 | 23250 | 23250 | 23250 | 23250 | 74 |
| 363 | 20230818 | 130600 | 4667391600 | 23250 | 23200 | 23250 | 23200 | 409 |
| 364 | 20230818 | 130500 | 4657898000 | 23250 | 23250 | 23250 | 23200 | 1168 |
| 365 | 20230818 | 130400 | 4630795050 | 23300 | 23200 | 23300 | 23200 | 2078 |
| 366 | 20230818 | 130300 | 4582577650 | 23250 | 23250 | 23250 | 23200 | 1081 |
| 367 | 20230818 | 130200 | 4557444900 | 23250 | 23250 | 23250 | 23250 | 159 |
| 368 | 20230818 | 130100 | 4553748150 | 23250 | 23200 | 23250 | 23200 | 1144 |
| 369 | 20230818 | 130000 | 4527206550 | 23200 | 23200 | 23200 | 23100 | 215 |
| 370 | 20230818 | 125900 | 4522224850 | 23200 | 23150 | 23200 | 23150 | 113 |
| 371 | 20230818 | 125800 | 4519603350 | 23200 | 23200 | 23200 | 23150 | 139 |
| 372 | 20230818 | 125700 | 4516379050 | 23200 | 23200 | 23200 | 23150 | 42 |
| 373 | 20230818 | 125600 | 4515405150 | 23150 | 23200 | 23200 | 23150 | 67 |
| 374 | 20230818 | 125500 | 4513851050 | 23200 | 23150 | 23200 | 23150 | 65 |
| 375 | 20230818 | 125400 | 4512343200 | 23150 | 23250 | 23250 | 23150 | 1614 |
| 376 | 20230818 | 125300 | 4474919500 | 23200 | 23250 | 23250 | 23200 | 664 |
| 377 | 20230818 | 125200 | 4459482500 | 23200 | 23250 | 23250 | 23200 | 254 |
| 378 | 20230818 | 125100 | 4453586800 | 23150 | 23150 | 23200 | 23150 | 543 |
| 379 | 20230818 | 125000 | 4440990500 | 23150 | 23200 | 23200 | 23150 | 34 |
| 380 | 20230818 | 124900 | 4440201750 | 23200 | 23150 | 23200 | 23150 | 44 |
| 381 | 20230818 | 124800 | 4439182900 | 23150 | 23200 | 23200 | 23150 | 1150 |
| 382 | 20230818 | 124700 | 4412508750 | 23150 | 23200 | 23200 | 23150 | 166 |
| 383 | 20230818 | 124600 | 4408658850 | 23200 | 23250 | 23250 | 23200 | 1303 |
| 384 | 20230818 | 124500 | 4378426350 | 23250 | 23250 | 23250 | 23200 | 247 |
| 385 | 20230818 | 124400 | 4372684150 | 23250 | 23250 | 23250 | 23200 | 443 |
| 386 | 20230818 | 124300 | 4362391900 | 23250 | 23250 | 23250 | 23250 | 168 |
| 387 | 20230818 | 124200 | 4358485900 | 23250 | 23200 | 23250 | 23200 | 80 |
| 388 | 20230818 | 124100 | 4356626550 | 23250 | 23250 | 23250 | 23200 | 147 |
| 389 | 20230818 | 124000 | 4353209800 | 23200 | 23250 | 23250 | 23200 | 239 |
| 390 | 20230818 | 123900 | 4347654550 | 23250 | 23250 | 23250 | 23200 | 74 |
| 391 | 20230818 | 123800 | 4345934650 | 23250 | 23250 | 23250 | 23200 | 125 |
| 392 | 20230818 | 123700 | 4343029950 | 23250 | 23200 | 23250 | 23200 | 1221 |
| 393 | 20230818 | 123600 | 4314694750 | 23200 | 23200 | 23200 | 23150 | 61 |
| 394 | 20230818 | 123500 | 4313280250 | 23200 | 23250 | 23250 | 23200 | 426 |
| 395 | 20230818 | 123400 | 4303396150 | 23250 | 23250 | 23250 | 23200 | 239 |
| 396 | 20230818 | 123300 | 4297844650 | 23250 | 23250 | 23250 | 23100 | 161 |
| 397 | 20230818 | 123200 | 4294105800 | 23250 | 23200 | 23250 | 23200 | 1036 |
| 398 | 20230818 | 123100 | 4270069550 | 23200 | 23200 | 23200 | 23150 | 551 |
| 399 | 20230818 | 123000 | 4257288500 | 23200 | 23150 | 23200 | 23050 | 177 |
| 400 | 20230818 | 122900 | 4253196300 | 23150 | 23150 | 23150 | 23150 | 105 |
| 401 | 20230818 | 122800 | 4250765550 | 23150 | 23150 | 23150 | 23150 | 27 |
| 402 | 20230818 | 122700 | 4250140500 | 23100 | 23150 | 23150 | 23100 | 100 |
| 403 | 20230818 | 122600 | 4247826300 | 23150 | 23100 | 23150 | 23100 | 143 |
| 404 | 20230818 | 122500 | 4244520300 | 23150 | 23150 | 23150 | 23150 | 77 |
| 405 | 20230818 | 122400 | 4242737750 | 23150 | 23100 | 23200 | 23100 | 67 |
| 406 | 20230818 | 122300 | 4241185000 | 23150 | 23200 | 23200 | 23150 | 120 |
| 407 | 20230818 | 122200 | 4238405250 | 23200 | 23150 | 23200 | 23150 | 100 |
| 408 | 20230818 | 122100 | 4236085300 | 23150 | 23200 | 23200 | 23100 | 99 |
| 409 | 20230818 | 122000 | 4233796450 | 23200 | 23150 | 23200 | 23150 | 88 |
| 410 | 20230818 | 121900 | 4231759200 | 23150 | 23150 | 23150 | 23150 | 159 |
| 411 | 20230818 | 121800 | 4228078350 | 23100 | 23100 | 23150 | 23100 | 281 |
| 412 | 20230818 | 121700 | 4221586400 | 23150 | 23100 | 23150 | 23100 | 464 |
| 413 | 20230818 | 121600 | 4210845050 | 23100 | 23100 | 23150 | 23050 | 221 |
| 414 | 20230818 | 121500 | 4205735300 | 23100 | 23100 | 23100 | 23050 | 105 |
| 415 | 20230818 | 121400 | 4203310400 | 23100 | 23050 | 23100 | 23050 | 82 |
| 416 | 20230818 | 121300 | 4201418900 | 23100 | 23100 | 23100 | 23050 | 27 |
| 417 | 20230818 | 121200 | 4200795650 | 23100 | 23100 | 23100 | 23050 | 173 |
| 418 | 20230818 | 121100 | 4196801500 | 23100 | 23100 | 23100 | 23050 | 75 |
| 419 | 20230818 | 121000 | 4195069050 | 23100 | 23050 | 23100 | 23050 | 52 |
| 420 | 20230818 | 120900 | 4193868100 | 23100 | 23050 | 23100 | 23050 | 854 |
| 421 | 20230818 | 120800 | 4174146150 | 23050 | 23050 | 23100 | 23050 | 186 |
| 422 | 20230818 | 120700 | 4169855400 | 23050 | 23100 | 23100 | 23050 | 273 |
| 423 | 20230818 | 120600 | 4163561350 | 23100 | 23100 | 23100 | 23050 | 15 |
| 424 | 20230818 | 120500 | 4163215500 | 23100 | 23100 | 23100 | 23050 | 158 |
| 425 | 20230818 | 120400 | 4159567700 | 23100 | 23100 | 23100 | 23100 | 67 |
| 426 | 20230818 | 120300 | 4158020000 | 23000 | 23050 | 23100 | 23000 | 328 |
| 427 | 20230818 | 120200 | 4150458600 | 23050 | 23050 | 23050 | 23050 | 106 |
| 428 | 20230818 | 120100 | 4148015300 | 23050 | 23050 | 23050 | 23050 | 67 |
| 429 | 20230818 | 120000 | 4146470950 | 23050 | 23050 | 23050 | 23000 | 195 |
| 430 | 20230818 | 115900 | 4141980200 | 23050 | 23100 | 23100 | 23050 | 42 |
| 431 | 20230818 | 115800 | 4141011800 | 23100 | 23050 | 23100 | 23050 | 120 |
| 432 | 20230818 | 115700 | 4138241050 | 23050 | 23100 | 23100 | 23050 | 89 |
| 433 | 20230818 | 115600 | 4136186300 | 23100 | 23050 | 23100 | 23050 | 98 |
| 434 | 20230818 | 115500 | 4133924200 | 23150 | 23050 | 23150 | 23050 | 65 |
| 435 | 20230818 | 115400 | 4132421900 | 23100 | 23150 | 23150 | 23050 | 102 |
| 436 | 20230818 | 115300 | 4130063850 | 23150 | 23150 | 23150 | 23100 | 125 |
| 437 | 20230818 | 115200 | 4127173500 | 23150 | 23150 | 23150 | 23100 | 62 |
| 438 | 20230818 | 115100 | 4125739600 | 23100 | 23100 | 23150 | 23050 | 235 |
| 439 | 20230818 | 115000 | 4120309800 | 23100 | 23100 | 23100 | 23100 | 84 |
| 440 | 20230818 | 114900 | 4118369400 | 23100 | 23100 | 23150 | 23100 | 104 |
| 441 | 20230818 | 114800 | 4115965050 | 23100 | 23100 | 23150 | 23000 | 304 |
| 442 | 20230818 | 114700 | 4108963850 | 23150 | 23050 | 23150 | 23050 | 183 |
| 443 | 20230818 | 114600 | 4104738200 | 23150 | 23100 | 23150 | 23100 | 196 |
| 444 | 20230818 | 114500 | 4100204700 | 23050 | 23050 | 23100 | 23050 | 215 |
| 445 | 20230818 | 114400 | 4095248150 | 23050 | 23050 | 23100 | 23050 | 95 |
| 446 | 20230818 | 114300 | 4093056450 | 23000 | 23000 | 23050 | 23000 | 48 |
| 447 | 20230818 | 114200 | 4091950850 | 23000 | 23000 | 23000 | 22950 | 322 |
| 448 | 20230818 | 114100 | 4084555850 | 22950 | 23000 | 23000 | 22950 | 254 |
| 449 | 20230818 | 114000 | 4078714900 | 23000 | 23000 | 23000 | 22950 | 203 |
| 450 | 20230818 | 113900 | 4074052650 | 23000 | 23000 | 23000 | 22950 | 337 |
| 451 | 20230818 | 113800 | 4066314900 | 23000 | 23000 | 23050 | 23000 | 136 |
| 452 | 20230818 | 113700 | 4063186400 | 23050 | 23000 | 23050 | 23000 | 433 |
| 453 | 20230818 | 113600 | 4053217100 | 23000 | 23000 | 23000 | 22900 | 47 |
| 454 | 20230818 | 113500 | 4052137400 | 23000 | 23000 | 23000 | 22950 | 131 |
| 455 | 20230818 | 113400 | 4049125250 | 23000 | 22900 | 23000 | 22900 | 342 |
| 456 | 20230818 | 113300 | 4041285150 | 22950 | 23050 | 23050 | 22900 | 5085 |
| 457 | 20230818 | 113200 | 3924627800 | 23050 | 23050 | 23050 | 23000 | 418 |
| 458 | 20230818 | 113100 | 3915008400 | 23050 | 23000 | 23050 | 23000 | 128 |
| 459 | 20230818 | 113000 | 3912058200 | 23100 | 23100 | 23100 | 23000 | 208 |
| 460 | 20230818 | 112900 | 3907267750 | 23100 | 23100 | 23100 | 23100 | 120 |
| 461 | 20230818 | 112800 | 3904495750 | 23100 | 23000 | 23100 | 23000 | 179 |
| 462 | 20230818 | 112700 | 3900369750 | 23000 | 23100 | 23100 | 23000 | 205 |
| 463 | 20230818 | 112600 | 3895649250 | 23050 | 23050 | 23100 | 23000 | 663 |
| 464 | 20230818 | 112500 | 3880398100 | 23000 | 23100 | 23150 | 23000 | 2297 |
| 465 | 20230818 | 112400 | 3827488650 | 23100 | 23200 | 23200 | 23050 | 695 |
| 466 | 20230818 | 112300 | 3811454300 | 23200 | 23200 | 23200 | 23100 | 944 |
| 467 | 20230818 | 112200 | 3789613150 | 23200 | 23200 | 23200 | 23150 | 1868 |
| 468 | 20230818 | 112100 | 3746350550 | 23200 | 23250 | 23250 | 23150 | 1007 |
| 469 | 20230818 | 112000 | 3723000950 | 23250 | 23200 | 23250 | 23200 | 840 |
| 470 | 20230818 | 111900 | 3703482300 | 23200 | 23150 | 23200 | 23150 | 308 |
| 471 | 20230818 | 111800 | 3696351950 | 23150 | 23100 | 23150 | 23100 | 31 |
| 472 | 20230818 | 111700 | 3695635000 | 23150 | 23150 | 23150 | 23100 | 469 |
| 473 | 20230818 | 111600 | 3684784650 | 23150 | 23150 | 23150 | 23150 | 115 |
| 474 | 20230818 | 111500 | 3682122400 | 23150 | 23050 | 23150 | 23050 | 76 |
| 475 | 20230818 | 111400 | 3680368700 | 23050 | 23100 | 23150 | 23050 | 132 |
| 476 | 20230818 | 111300 | 3677316600 | 23150 | 23150 | 23150 | 23100 | 497 |
| 477 | 20230818 | 111200 | 3665828150 | 23150 | 23150 | 23150 | 23100 | 111 |
| 478 | 20230818 | 111100 | 3663259950 | 23150 | 23250 | 23250 | 23150 | 1454 |
| 479 | 20230818 | 111000 | 3629567600 | 23200 | 23200 | 23250 | 23150 | 1795 |
| 480 | 20230818 | 110900 | 3587923750 | 23200 | 23200 | 23200 | 23150 | 146 |
| 481 | 20230818 | 110800 | 3584537750 | 23200 | 23200 | 23200 | 23100 | 152 |
| 482 | 20230818 | 110700 | 3581012850 | 23150 | 23150 | 23150 | 23100 | 1208 |
| 483 | 20230818 | 110600 | 3553051550 | 23150 | 23150 | 23150 | 23050 | 838 |
| 484 | 20230818 | 110500 | 3533713250 | 23100 | 23100 | 23100 | 23050 | 1515 |
| 485 | 20230818 | 110400 | 3498719350 | 23100 | 23000 | 23100 | 23000 | 3972 |
| 486 | 20230818 | 110300 | 3407224000 | 23000 | 22950 | 23000 | 22950 | 87 |
| 487 | 20230818 | 110200 | 3405226000 | 23000 | 23000 | 23000 | 22950 | 130 |
| 488 | 20230818 | 110100 | 3402238450 | 23000 | 23000 | 23000 | 23000 | 57 |
| 489 | 20230818 | 110000 | 3400927450 | 23000 | 23000 | 23000 | 22950 | 417 |
| 490 | 20230818 | 105900 | 3391355800 | 23000 | 22950 | 23000 | 22950 | 69 |
| 491 | 20230818 | 105800 | 3389768950 | 23000 | 23000 | 23000 | 23000 | 123 |
| 492 | 20230818 | 105700 | 3386939950 | 23000 | 23000 | 23000 | 22900 | 446 |
| 493 | 20230818 | 105600 | 3376701750 | 23000 | 23000 | 23050 | 23000 | 729 |
| 494 | 20230818 | 105500 | 3359934450 | 23000 | 23000 | 23050 | 22950 | 832 |
| 495 | 20230818 | 105400 | 3340815400 | 23000 | 23050 | 23050 | 23000 | 416 |
| 496 | 20230818 | 105300 | 3331245700 | 23050 | 23000 | 23050 | 23000 | 2678 |
| 497 | 20230818 | 105200 | 3269650550 | 23000 | 23000 | 23000 | 23000 | 175 |
| 498 | 20230818 | 105100 | 3265625550 | 23000 | 22950 | 23000 | 22900 | 1209 |
| 499 | 20230818 | 105000 | 3237860300 | 22950 | 22950 | 22950 | 22950 | 44 |
| 500 | 20230818 | 104900 | 3236850500 | 22950 | 22900 | 22950 | 22900 | 1523 |
| 501 | 20230818 | 104800 | 3201967250 | 22850 | 22900 | 22900 | 22850 | 379 |
| 502 | 20230818 | 104700 | 3193303300 | 22850 | 22900 | 22900 | 22850 | 245 |
| 503 | 20230818 | 104600 | 3187693800 | 22850 | 22900 | 22900 | 22850 | 171 |
| 504 | 20230818 | 104500 | 3183784400 | 22900 | 22850 | 22900 | 22850 | 270 |
| 505 | 20230818 | 104400 | 3177602350 | 22850 | 22850 | 22900 | 22850 | 89 |
| 506 | 20230818 | 104300 | 3175567150 | 22900 | 22850 | 22900 | 22850 | 353 |
| 507 | 20230818 | 104200 | 3167499450 | 22800 | 22800 | 22800 | 22750 | 164 |
| 508 | 20230818 | 104100 | 3163761500 | 22750 | 22800 | 22800 | 22750 | 44 |
| 509 | 20230818 | 104000 | 3162759800 | 22800 | 22700 | 22800 | 22650 | 149 |
| 510 | 20230818 | 103900 | 3159380900 | 22650 | 22800 | 22800 | 22650 | 1017 |
| 511 | 20230818 | 103800 | 3136311200 | 22800 | 22800 | 22850 | 22750 | 705 |
| 512 | 20230818 | 103700 | 3120255250 | 22800 | 22850 | 22850 | 22800 | 69 |
| 513 | 20230818 | 103600 | 3118680500 | 22800 | 22750 | 22850 | 22750 | 31 |
| 514 | 20230818 | 103500 | 3117973900 | 22850 | 22800 | 22850 | 22750 | 408 |
| 515 | 20230818 | 103400 | 3108685300 | 22750 | 22800 | 22800 | 22750 | 138 |
| 516 | 20230818 | 103300 | 3105545000 | 22800 | 22850 | 22850 | 22750 | 370 |
| 517 | 20230818 | 103200 | 3097109050 | 22850 | 22850 | 22850 | 22800 | 108 |
| 518 | 20230818 | 103100 | 3094642850 | 22850 | 22800 | 22850 | 22800 | 44 |
| 519 | 20230818 | 103000 | 3093638050 | 22750 | 22750 | 22750 | 22600 | 433 |
| 520 | 20230818 | 102900 | 3083829050 | 22650 | 22700 | 22700 | 22650 | 440 |
| 521 | 20230818 | 102800 | 3073861750 | 22650 | 22750 | 22800 | 22650 | 606 |
| 522 | 20230818 | 102700 | 3060065550 | 22800 | 22900 | 22900 | 22650 | 1307 |
| 523 | 20230818 | 102600 | 3030391700 | 22750 | 22850 | 22900 | 22750 | 525 |
| 524 | 20230818 | 102500 | 3018403250 | 22800 | 22850 | 22850 | 22800 | 867 |
| 525 | 20230818 | 102400 | 2998630600 | 22850 | 22850 | 22850 | 22750 | 479 |
| 526 | 20230818 | 102300 | 2987702400 | 22850 | 22850 | 22900 | 22800 | 82 |
| 527 | 20230818 | 102200 | 2985829300 | 22850 | 22850 | 22900 | 22850 | 31 |
| 528 | 20230818 | 102100 | 2985120650 | 22850 | 22800 | 22850 | 22800 | 22 |
| 529 | 20230818 | 102000 | 2984618650 | 22850 | 22850 | 22900 | 22800 | 108 |
| 530 | 20230818 | 101900 | 2982150850 | 22850 | 22850 | 22850 | 22850 | 45 |
| 531 | 20230818 | 101800 | 2981122600 | 22850 | 22900 | 22900 | 22800 | 400 |
| 532 | 20230818 | 101700 | 2971991100 | 22900 | 22750 | 22950 | 22750 | 47 |
| 533 | 20230818 | 101600 | 2970918150 | 22700 | 22900 | 22950 | 22700 | 1036 |
| 534 | 20230818 | 101500 | 2947267800 | 22900 | 22800 | 22900 | 22700 | 2021 |
| 535 | 20230818 | 101400 | 2901202350 | 22800 | 23050 | 23050 | 22750 | 3290 |
| 536 | 20230818 | 101300 | 2826147550 | 22950 | 22900 | 23050 | 22900 | 6911 |
| 537 | 20230818 | 101200 | 2667390150 | 22800 | 22750 | 22950 | 22700 | 3303 |
| 538 | 20230818 | 101100 | 2591932850 | 22700 | 22750 | 22750 | 22700 | 1705 |
| 539 | 20230818 | 101000 | 2553226300 | 22750 | 22750 | 22750 | 22650 | 2470 |
| 540 | 20230818 | 100900 | 2497134850 | 22750 | 22650 | 22750 | 22600 | 3093 |
| 541 | 20230818 | 100800 | 2426988050 | 22650 | 22600 | 22650 | 22500 | 1182 |
| 542 | 20230818 | 100700 | 2400275600 | 22600 | 22500 | 22600 | 22500 | 1966 |
| 543 | 20230818 | 100600 | 2355986450 | 22500 | 22500 | 22550 | 22500 | 579 |
| 544 | 20230818 | 100500 | 2342957300 | 22550 | 22550 | 22550 | 22450 | 117 |
| 545 | 20230818 | 100400 | 2340321150 | 22550 | 22400 | 22550 | 22400 | 1957 |
| 546 | 20230818 | 100300 | 2296389900 | 22400 | 22400 | 22400 | 22300 | 528 |
| 547 | 20230818 | 100200 | 2284612650 | 22400 | 22300 | 22400 | 22250 | 1884 |
| 548 | 20230818 | 100100 | 2242551000 | 22350 | 22350 | 22350 | 22300 | 145 |
| 549 | 20230818 | 100000 | 2239316850 | 22350 | 22250 | 22350 | 22250 | 253 |
| 550 | 20230818 | 095900 | 2233683800 | 22250 | 22150 | 22300 | 22150 | 3100 |
| 551 | 20230818 | 095800 | 2164738500 | 22200 | 22250 | 22250 | 22150 | 318 |
| 552 | 20230818 | 095700 | 2157680600 | 22250 | 22200 | 22250 | 22150 | 1191 |
| 553 | 20230818 | 095600 | 2131265650 | 22250 | 22300 | 22300 | 22200 | 741 |
| 554 | 20230818 | 095500 | 2114808650 | 22300 | 22350 | 22350 | 22200 | 2291 |
| 555 | 20230818 | 095400 | 2063811450 | 22300 | 22350 | 22350 | 22300 | 360 |
| 556 | 20230818 | 095300 | 2055776650 | 22400 | 22350 | 22400 | 22300 | 362 |
| 557 | 20230818 | 095200 | 2047689350 | 22350 | 22400 | 22400 | 22350 | 141 |
| 558 | 20230818 | 095100 | 2044535500 | 22350 | 22300 | 22400 | 22300 | 249 |
| 559 | 20230818 | 095000 | 2038971950 | 22300 | 22200 | 22300 | 22150 | 1974 |
| 560 | 20230818 | 094900 | 1995089400 | 22200 | 22250 | 22250 | 22150 | 740 |
| 561 | 20230818 | 094800 | 1978661750 | 22250 | 22250 | 22250 | 22100 | 2635 |
| 562 | 20230818 | 094700 | 1920359100 | 22250 | 22250 | 22250 | 22200 | 209 |
| 563 | 20230818 | 094600 | 1915714300 | 22250 | 22150 | 22250 | 22150 | 2749 |
| 564 | 20230818 | 094500 | 1854736700 | 22150 | 22200 | 22200 | 22150 | 339 |
| 565 | 20230818 | 094400 | 1847227350 | 22150 | 22200 | 22200 | 22150 | 1832 |
| 566 | 20230818 | 094300 | 1806642350 | 22200 | 22250 | 22250 | 22150 | 1889 |
| 567 | 20230818 | 094200 | 1764765200 | 22250 | 22150 | 22250 | 22150 | 810 |
| 568 | 20230818 | 094100 | 1746788550 | 22150 | 22200 | 22250 | 22150 | 2151 |
| 569 | 20230818 | 094000 | 1699029100 | 22250 | 22250 | 22300 | 22200 | 998 |
| 570 | 20230818 | 093900 | 1676825950 | 22250 | 22300 | 22350 | 22250 | 703 |
| 571 | 20230818 | 093800 | 1661153750 | 22300 | 22350 | 22400 | 22300 | 575 |
| 572 | 20230818 | 093700 | 1648312900 | 22350 | 22350 | 22400 | 22300 | 286 |
| 573 | 20230818 | 093600 | 1641919000 | 22350 | 22300 | 22400 | 22250 | 564 |
| 574 | 20230818 | 093500 | 1629315700 | 22300 | 22300 | 22350 | 22250 | 425 |
| 575 | 20230818 | 093400 | 1619838250 | 22350 | 22350 | 22350 | 22300 | 131 |
| 576 | 20230818 | 093300 | 1616915950 | 22350 | 22250 | 22350 | 22200 | 918 |
| 577 | 20230818 | 093200 | 1596462950 | 22200 | 22300 | 22300 | 22200 | 1050 |
| 578 | 20230818 | 093100 | 1573088500 | 22300 | 22350 | 22450 | 22300 | 667 |
| 579 | 20230818 | 093000 | 1558197500 | 22400 | 22350 | 22550 | 22300 | 3161 |
| 580 | 20230818 | 092900 | 1487268300 | 22350 | 22300 | 22400 | 22250 | 1393 |
| 581 | 20230818 | 092800 | 1456153650 | 22300 | 22250 | 22350 | 22250 | 773 |
| 582 | 20230818 | 092700 | 1438923450 | 22250 | 22200 | 22300 | 22150 | 1710 |
| 583 | 20230818 | 092600 | 1400946350 | 22100 | 22050 | 22250 | 22000 | 5204 |
| 584 | 20230818 | 092500 | 1285983550 | 22050 | 22050 | 22050 | 21950 | 5157 |
| 585 | 20230818 | 092400 | 1172505150 | 22100 | 22050 | 22100 | 22050 | 369 |
| 586 | 20230818 | 092300 | 1164367400 | 22050 | 22050 | 22100 | 22000 | 1650 |
| 587 | 20230818 | 092200 | 1128001650 | 22050 | 22150 | 22200 | 22050 | 2945 |
| 588 | 20230818 | 092100 | 1062960500 | 22100 | 22100 | 22100 | 22050 | 1026 |
| 589 | 20230818 | 092000 | 1040293150 | 22100 | 22050 | 22100 | 22000 | 1015 |
| 590 | 20230818 | 091900 | 1017935700 | 22000 | 22050 | 22100 | 22000 | 3230 |
| 591 | 20230818 | 091800 | 946705750 | 22100 | 22100 | 22200 | 22100 | 3142 |
| 592 | 20230818 | 091700 | 877174650 | 22100 | 22200 | 22200 | 22000 | 5240 |
| 593 | 20230818 | 091600 | 761495500 | 22200 | 22250 | 22300 | 22150 | 2289 |
| 594 | 20230818 | 091500 | 710628500 | 22250 | 22350 | 22350 | 22250 | 1781 |
| 595 | 20230818 | 091400 | 670906000 | 22350 | 22400 | 22400 | 22300 | 506 |
| 596 | 20230818 | 091300 | 659607450 | 22300 | 22350 | 22400 | 22300 | 453 |
| 597 | 20230818 | 091200 | 649479650 | 22350 | 22300 | 22400 | 22250 | 2541 |
| 598 | 20230818 | 091100 | 592752600 | 22250 | 22300 | 22400 | 22250 | 4300 |
| 599 | 20230818 | 091000 | 496916800 | 22300 | 22450 | 22450 | 22300 | 4622 |
| 600 | 20230818 | 090900 | 393416600 | 22450 | 22600 | 22650 | 22450 | 2042 |
| 601 | 20230818 | 090800 | 347433500 | 22600 | 22950 | 22950 | 22550 | 1884 |
| 602 | 20230818 | 090700 | 304668750 | 22900 | 22750 | 22950 | 22700 | 2747 |
| 603 | 20230818 | 090600 | 241876050 | 22800 | 22600 | 22800 | 22550 | 634 |
| 604 | 20230818 | 090500 | 227499250 | 22750 | 22600 | 22750 | 22500 | 1105 |
| 605 | 20230818 | 090400 | 202539600 | 22600 | 22800 | 22800 | 22550 | 559 |
| 606 | 20230818 | 090300 | 189859200 | 22800 | 22550 | 22800 | 22400 | 2278 |
| 607 | 20230818 | 090200 | 138404500 | 22550 | 22550 | 22600 | 22400 | 695 |
| 608 | 20230818 | 090100 | 122753750 | 22550 | 22550 | 22550 | 22300 | 2073 |
| 609 | 20230818 | 090000 | 76202700 | 22550 | 22700 | 22700 | 22500 | 3320 |