34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230818 | 191300 | 37721070750 | 28300 | 28300 | 28300 | 28300 | 11327 |
| 3 | 20230818 | 191200 | 37721070750 | 28300 | 28300 | 28300 | 28300 | 0 |
| 4 | 20230818 | 191100 | 37721070750 | 28300 | 28300 | 28300 | 28300 | 0 |
| 5 | 20230818 | 191000 | 37721070750 | 28300 | 28300 | 28300 | 28300 | 0 |
| 6 | 20230818 | 190900 | 37721070750 | 28300 | 28300 | 28300 | 28300 | 0 |
| 7 | 20230818 | 190800 | 37721070750 | 28300 | 28300 | 28300 | 28300 | 0 |
| 8 | 20230818 | 190700 | 37721070750 | 28300 | 28300 | 28300 | 28300 | 0 |
| 9 | 20230818 | 190600 | 37721070750 | 28300 | 28300 | 28300 | 28300 | 0 |
| 10 | 20230818 | 190500 | 37721070750 | 28300 | 28300 | 28300 | 28300 | 0 |
| 11 | 20230818 | 190400 | 37721070750 | 28300 | 28300 | 28300 | 28300 | 0 |
| 12 | 20230818 | 190300 | 37721070750 | 28300 | 28300 | 28300 | 28300 | 0 |
| 13 | 20230818 | 190200 | 37721070750 | 28300 | 28300 | 28300 | 28300 | 0 |
| 14 | 20230818 | 190100 | 37721070750 | 28300 | 28300 | 28300 | 28300 | 0 |
| 15 | 20230818 | 190000 | 37721070750 | 28300 | 28300 | 28300 | 28300 | 0 |
| 16 | 20230818 | 185900 | 37721070750 | 28300 | 28300 | 28300 | 28300 | 0 |
| 17 | 20230818 | 185800 | 37721070750 | 28300 | 28300 | 28300 | 28300 | 0 |
| 18 | 20230818 | 185700 | 37721070750 | 28300 | 28300 | 28300 | 28300 | 0 |
| 19 | 20230818 | 185600 | 37721070750 | 28300 | 28300 | 28300 | 28300 | 0 |
| 20 | 20230818 | 185500 | 37721070750 | 28300 | 28300 | 28300 | 28300 | 0 |
| 21 | 20230818 | 185400 | 37721070750 | 28300 | 28300 | 28300 | 28300 | 0 |
| 22 | 20230818 | 185300 | 37721070750 | 28300 | 28300 | 28300 | 28300 | 0 |
| 23 | 20230818 | 185200 | 37721070750 | 28300 | 28300 | 28300 | 28300 | 0 |
| 24 | 20230818 | 185100 | 37721070750 | 28300 | 28300 | 28300 | 28300 | 0 |
| 25 | 20230818 | 185000 | 37721070750 | 28300 | 28300 | 28300 | 28300 | 0 |
| 26 | 20230818 | 184900 | 37721070750 | 28300 | 28300 | 28300 | 28300 | 0 |
| 27 | 20230818 | 184800 | 37721070750 | 28300 | 28300 | 28300 | 28300 | 0 |
| 28 | 20230818 | 184700 | 37721070750 | 28300 | 28300 | 28300 | 28300 | 0 |
| 29 | 20230818 | 184600 | 37721070750 | 28300 | 28300 | 28300 | 28300 | 0 |
| 30 | 20230818 | 184500 | 37721070750 | 28300 | 28300 | 28300 | 28300 | 0 |
| 31 | 20230818 | 184400 | 37721070750 | 28300 | 28300 | 28300 | 28300 | 0 |
| 32 | 20230818 | 184300 | 37721070750 | 28300 | 28300 | 28300 | 28300 | 11327 |
| 33 | 20230818 | 184200 | 37721070750 | 28300 | 28300 | 28300 | 28300 | 0 |
| 34 | 20230818 | 184100 | 37721070750 | 28300 | 28300 | 28300 | 28300 | 0 |
| 35 | 20230818 | 184000 | 37721070750 | 28300 | 28300 | 28300 | 28300 | 0 |
| 36 | 20230818 | 183900 | 37721070750 | 28300 | 28300 | 28300 | 28300 | 0 |
| 37 | 20230818 | 183800 | 37721070750 | 28300 | 28300 | 28300 | 28300 | 0 |
| 38 | 20230818 | 183700 | 37721070750 | 28300 | 28300 | 28300 | 28300 | 0 |
| 39 | 20230818 | 183600 | 37721070750 | 28300 | 28300 | 28300 | 28300 | 0 |
| 40 | 20230818 | 183500 | 37721070750 | 28300 | 28300 | 28300 | 28300 | 0 |
| 41 | 20230818 | 183400 | 37721070750 | 28300 | 28300 | 28300 | 28300 | 0 |
| 42 | 20230818 | 183300 | 37721070750 | 28300 | 28300 | 28300 | 28300 | 0 |
| 43 | 20230818 | 183200 | 37721070750 | 28300 | 28300 | 28300 | 28300 | 0 |
| 44 | 20230818 | 183100 | 37721070750 | 28300 | 28300 | 28300 | 28300 | 0 |
| 45 | 20230818 | 183000 | 37721070750 | 28300 | 28300 | 28300 | 28300 | 0 |
| 46 | 20230818 | 182900 | 37721070750 | 28300 | 28300 | 28300 | 28300 | 0 |
| 47 | 20230818 | 182800 | 37721070750 | 28300 | 28300 | 28300 | 28300 | 0 |
| 48 | 20230818 | 182700 | 37721070750 | 28300 | 28300 | 28300 | 28300 | 0 |
| 49 | 20230818 | 182600 | 37721070750 | 28300 | 28300 | 28300 | 28300 | 0 |
| 50 | 20230818 | 182500 | 37721070750 | 28300 | 28300 | 28300 | 28300 | 0 |
| 51 | 20230818 | 182400 | 37721070750 | 28300 | 28300 | 28300 | 28300 | 0 |
| 52 | 20230818 | 182300 | 37721070750 | 28300 | 28300 | 28300 | 28300 | 0 |
| 53 | 20230818 | 182200 | 37721070750 | 28300 | 28300 | 28300 | 28300 | 0 |
| 54 | 20230818 | 182100 | 37721070750 | 28300 | 28300 | 28300 | 28300 | 0 |
| 55 | 20230818 | 182000 | 37721070750 | 28300 | 28300 | 28300 | 28300 | 0 |
| 56 | 20230818 | 181900 | 37721070750 | 28300 | 28300 | 28300 | 28300 | 0 |
| 57 | 20230818 | 181800 | 37721070750 | 28300 | 28300 | 28300 | 28300 | 0 |
| 58 | 20230818 | 181700 | 37721070750 | 28300 | 28300 | 28300 | 28300 | 0 |
| 59 | 20230818 | 181600 | 37721070750 | 28300 | 28300 | 28300 | 28300 | 0 |
| 60 | 20230818 | 181500 | 37721070750 | 28300 | 28300 | 28300 | 28300 | 0 |
| 61 | 20230818 | 181400 | 37721070750 | 28300 | 28300 | 28300 | 28300 | 0 |
| 62 | 20230818 | 181300 | 37721070750 | 28300 | 28300 | 28300 | 28300 | 11327 |
| 63 | 20230818 | 181200 | 37721070750 | 28300 | 28300 | 28300 | 28300 | 0 |
| 64 | 20230818 | 181100 | 37721070750 | 28300 | 28300 | 28300 | 28300 | 0 |
| 65 | 20230818 | 181000 | 37721070750 | 28300 | 28300 | 28300 | 28300 | 0 |
| 66 | 20230818 | 180900 | 37721070750 | 28300 | 28300 | 28300 | 28300 | 0 |
| 67 | 20230818 | 180800 | 37721070750 | 28300 | 28300 | 28300 | 28300 | 0 |
| 68 | 20230818 | 180700 | 37721070750 | 28300 | 28300 | 28300 | 28300 | 0 |
| 69 | 20230818 | 180600 | 37721070750 | 28300 | 28300 | 28300 | 28300 | 0 |
| 70 | 20230818 | 180500 | 37721070750 | 28300 | 28300 | 28300 | 28300 | 0 |
| 71 | 20230818 | 180400 | 37721070750 | 28300 | 28300 | 28300 | 28300 | 0 |
| 72 | 20230818 | 180300 | 37721070750 | 28300 | 28300 | 28300 | 28300 | 0 |
| 73 | 20230818 | 180200 | 37721070750 | 28300 | 28300 | 28300 | 28300 | 0 |
| 74 | 20230818 | 180100 | 37721070750 | 28300 | 28300 | 28300 | 28300 | 0 |
| 75 | 20230818 | 180000 | 37721070750 | 28300 | 28300 | 28300 | 28300 | 0 |
| 76 | 20230818 | 175900 | 37721070750 | 28300 | 28300 | 28300 | 28300 | 0 |
| 77 | 20230818 | 175800 | 37721070750 | 28300 | 28300 | 28300 | 28300 | 0 |
| 78 | 20230818 | 175700 | 37721070750 | 28300 | 28300 | 28300 | 28300 | 0 |
| 79 | 20230818 | 175600 | 37721070750 | 28300 | 28300 | 28300 | 28300 | 0 |
| 80 | 20230818 | 175500 | 37721070750 | 28300 | 28300 | 28300 | 28300 | 0 |
| 81 | 20230818 | 175400 | 37721070750 | 28300 | 28300 | 28300 | 28300 | 0 |
| 82 | 20230818 | 175300 | 37721070750 | 28300 | 28300 | 28300 | 28300 | 0 |
| 83 | 20230818 | 175200 | 37721070750 | 28300 | 28300 | 28300 | 28300 | 0 |
| 84 | 20230818 | 175100 | 37721070750 | 28300 | 28300 | 28300 | 28300 | 0 |
| 85 | 20230818 | 175000 | 37721070750 | 28300 | 28300 | 28300 | 28300 | 0 |
| 86 | 20230818 | 174900 | 37721070750 | 28300 | 28300 | 28300 | 28300 | 0 |
| 87 | 20230818 | 174800 | 37721070750 | 28300 | 28300 | 28300 | 28300 | 0 |
| 88 | 20230818 | 174700 | 37721070750 | 28300 | 28300 | 28300 | 28300 | 0 |
| 89 | 20230818 | 174600 | 37721070750 | 28300 | 28300 | 28300 | 28300 | 0 |
| 90 | 20230818 | 174500 | 37721070750 | 28300 | 28300 | 28300 | 28300 | 0 |
| 91 | 20230818 | 174400 | 37721070750 | 28300 | 28300 | 28300 | 28300 | 0 |
| 92 | 20230818 | 174300 | 37721070750 | 28300 | 28300 | 28300 | 28300 | 11327 |
| 93 | 20230818 | 174200 | 37721070750 | 28300 | 28300 | 28300 | 28300 | 0 |
| 94 | 20230818 | 174100 | 37721070750 | 28300 | 28300 | 28300 | 28300 | 0 |
| 95 | 20230818 | 174000 | 37721070750 | 28300 | 28300 | 28300 | 28300 | 0 |
| 96 | 20230818 | 173900 | 37721070750 | 28300 | 28300 | 28300 | 28300 | 0 |
| 97 | 20230818 | 173800 | 37721070750 | 28300 | 28300 | 28300 | 28300 | 0 |
| 98 | 20230818 | 173700 | 37721070750 | 28300 | 28300 | 28300 | 28300 | 0 |
| 99 | 20230818 | 173600 | 37721070750 | 28300 | 28300 | 28300 | 28300 | 0 |
| 100 | 20230818 | 173500 | 37721070750 | 28300 | 28300 | 28300 | 28300 | 0 |
| 101 | 20230818 | 173400 | 37721070750 | 28300 | 28300 | 28300 | 28300 | 0 |
| 102 | 20230818 | 173300 | 37721070750 | 28300 | 28300 | 28300 | 28300 | 0 |
| 103 | 20230818 | 173200 | 37721070750 | 28300 | 28300 | 28300 | 28300 | 0 |
| 104 | 20230818 | 173100 | 37721070750 | 28300 | 28300 | 28300 | 28300 | 0 |
| 105 | 20230818 | 173000 | 37721070750 | 28300 | 28300 | 28300 | 28300 | 0 |
| 106 | 20230818 | 172900 | 37721070750 | 28300 | 28300 | 28300 | 28300 | 0 |
| 107 | 20230818 | 172800 | 37721070750 | 28300 | 28300 | 28300 | 28300 | 0 |
| 108 | 20230818 | 172700 | 37721070750 | 28300 | 28300 | 28300 | 28300 | 0 |
| 109 | 20230818 | 172600 | 37721070750 | 28300 | 28300 | 28300 | 28300 | 0 |
| 110 | 20230818 | 172500 | 37721070750 | 28300 | 28300 | 28300 | 28300 | 0 |
| 111 | 20230818 | 172400 | 37721070750 | 28300 | 28300 | 28300 | 28300 | 0 |
| 112 | 20230818 | 172300 | 37721070750 | 28300 | 28300 | 28300 | 28300 | 0 |
| 113 | 20230818 | 172200 | 37721070750 | 28300 | 28300 | 28300 | 28300 | 0 |
| 114 | 20230818 | 172100 | 37721070750 | 28300 | 28300 | 28300 | 28300 | 0 |
| 115 | 20230818 | 172000 | 37721070750 | 28300 | 28300 | 28300 | 28300 | 0 |
| 116 | 20230818 | 171900 | 37721070750 | 28300 | 28300 | 28300 | 28300 | 0 |
| 117 | 20230818 | 171800 | 37721070750 | 28300 | 28300 | 28300 | 28300 | 0 |
| 118 | 20230818 | 171700 | 37721070750 | 28300 | 28300 | 28300 | 28300 | 0 |
| 119 | 20230818 | 171600 | 37721070750 | 28300 | 28300 | 28300 | 28300 | 0 |
| 120 | 20230818 | 171500 | 37721070750 | 28300 | 28300 | 28300 | 28300 | 0 |
| 121 | 20230818 | 171400 | 37721070750 | 28300 | 28300 | 28300 | 28300 | 0 |
| 122 | 20230818 | 171300 | 37721070750 | 28300 | 28300 | 28300 | 28300 | 11327 |
| 123 | 20230818 | 171200 | 37721070750 | 28300 | 28300 | 28300 | 28300 | 0 |
| 124 | 20230818 | 171100 | 37721070750 | 28300 | 28300 | 28300 | 28300 | 0 |
| 125 | 20230818 | 171000 | 37721070750 | 28300 | 28300 | 28300 | 28300 | 0 |
| 126 | 20230818 | 170900 | 37721070750 | 28300 | 28300 | 28300 | 28300 | 0 |
| 127 | 20230818 | 170800 | 37721070750 | 28300 | 28300 | 28300 | 28300 | 0 |
| 128 | 20230818 | 170700 | 37721070750 | 28300 | 28300 | 28300 | 28300 | 0 |
| 129 | 20230818 | 170600 | 37721070750 | 28300 | 28300 | 28300 | 28300 | 0 |
| 130 | 20230818 | 170500 | 37721070750 | 28300 | 28300 | 28300 | 28300 | 0 |
| 131 | 20230818 | 170400 | 37721070750 | 28300 | 28300 | 28300 | 28300 | 0 |
| 132 | 20230818 | 170300 | 37721070750 | 28300 | 28300 | 28300 | 28300 | 0 |
| 133 | 20230818 | 170200 | 37721070750 | 28300 | 28300 | 28300 | 28300 | 0 |
| 134 | 20230818 | 170100 | 37721070750 | 28300 | 28300 | 28300 | 28300 | 0 |
| 135 | 20230818 | 170000 | 37721070750 | 28300 | 28300 | 28300 | 28300 | 0 |
| 136 | 20230818 | 165900 | 37721070750 | 28300 | 28300 | 28300 | 28300 | 0 |
| 137 | 20230818 | 165800 | 37721070750 | 28300 | 28300 | 28300 | 28300 | 0 |
| 138 | 20230818 | 165700 | 37721070750 | 28300 | 28300 | 28300 | 28300 | 0 |
| 139 | 20230818 | 165600 | 37721070750 | 28300 | 28300 | 28300 | 28300 | 0 |
| 140 | 20230818 | 165500 | 37721070750 | 28300 | 28300 | 28300 | 28300 | 0 |
| 141 | 20230818 | 165400 | 37721070750 | 28300 | 28300 | 28300 | 28300 | 0 |
| 142 | 20230818 | 165300 | 37721070750 | 28300 | 28300 | 28300 | 28300 | 0 |
| 143 | 20230818 | 165200 | 37721070750 | 28300 | 28300 | 28300 | 28300 | 0 |
| 144 | 20230818 | 165100 | 37721070750 | 28300 | 28300 | 28300 | 28300 | 0 |
| 145 | 20230818 | 165000 | 37721070750 | 28300 | 28300 | 28300 | 28300 | 0 |
| 146 | 20230818 | 164900 | 37721070750 | 28300 | 28300 | 28300 | 28300 | 0 |
| 147 | 20230818 | 164800 | 37721070750 | 28300 | 28300 | 28300 | 28300 | 0 |
| 148 | 20230818 | 164700 | 37721070750 | 28300 | 28300 | 28300 | 28300 | 0 |
| 149 | 20230818 | 164600 | 37721070750 | 28300 | 28300 | 28300 | 28300 | 0 |
| 150 | 20230818 | 164500 | 37721070750 | 28300 | 28300 | 28300 | 28300 | 0 |
| 151 | 20230818 | 164400 | 37721070750 | 28300 | 28300 | 28300 | 28300 | 0 |
| 152 | 20230818 | 164300 | 37721070750 | 28300 | 28300 | 28300 | 28300 | 11327 |
| 153 | 20230818 | 164200 | 37721070750 | 28300 | 28300 | 28300 | 28300 | 0 |
| 154 | 20230818 | 164100 | 37721070750 | 28300 | 28300 | 28300 | 28300 | 0 |
| 155 | 20230818 | 164000 | 37721070750 | 28300 | 28300 | 28300 | 28300 | 0 |
| 156 | 20230818 | 163900 | 37721070750 | 28300 | 28300 | 28300 | 28300 | 0 |
| 157 | 20230818 | 163800 | 37721070750 | 28300 | 28300 | 28300 | 28300 | 0 |
| 158 | 20230818 | 163700 | 37721070750 | 28300 | 28300 | 28300 | 28300 | 0 |
| 159 | 20230818 | 163600 | 37721070750 | 28300 | 28300 | 28300 | 28300 | 0 |
| 160 | 20230818 | 163500 | 37721070750 | 28300 | 28300 | 28300 | 28300 | 0 |
| 161 | 20230818 | 163400 | 37721070750 | 28300 | 28300 | 28300 | 28300 | 0 |
| 162 | 20230818 | 163300 | 37721070750 | 28300 | 28300 | 28300 | 28300 | 0 |
| 163 | 20230818 | 163200 | 37721070750 | 28300 | 28300 | 28300 | 28300 | 0 |
| 164 | 20230818 | 163100 | 37721070750 | 28300 | 28300 | 28300 | 28300 | 0 |
| 165 | 20230818 | 163000 | 37721070750 | 28300 | 28300 | 28300 | 28300 | 0 |
| 166 | 20230818 | 162900 | 37721070750 | 28300 | 28300 | 28300 | 28300 | 0 |
| 167 | 20230818 | 162800 | 37721070750 | 28300 | 28300 | 28300 | 28300 | 0 |
| 168 | 20230818 | 162700 | 37721070750 | 28300 | 28300 | 28300 | 28300 | 0 |
| 169 | 20230818 | 162600 | 37721070750 | 28300 | 28300 | 28300 | 28300 | 0 |
| 170 | 20230818 | 162500 | 37721070750 | 28300 | 28300 | 28300 | 28300 | 0 |
| 171 | 20230818 | 162400 | 37721070750 | 28300 | 28300 | 28300 | 28300 | 0 |
| 172 | 20230818 | 162300 | 37721070750 | 28300 | 28300 | 28300 | 28300 | 0 |
| 173 | 20230818 | 162200 | 37721070750 | 28300 | 28300 | 28300 | 28300 | 0 |
| 174 | 20230818 | 162100 | 37721070750 | 28300 | 28300 | 28300 | 28300 | 0 |
| 175 | 20230818 | 162000 | 37721070750 | 28300 | 28300 | 28300 | 28300 | 0 |
| 176 | 20230818 | 161900 | 37721070750 | 28300 | 28300 | 28300 | 28300 | 0 |
| 177 | 20230818 | 161800 | 37721070750 | 28300 | 28300 | 28300 | 28300 | 0 |
| 178 | 20230818 | 161700 | 37721070750 | 28300 | 28300 | 28300 | 28300 | 0 |
| 179 | 20230818 | 161600 | 37721070750 | 28300 | 28300 | 28300 | 28300 | 0 |
| 180 | 20230818 | 161500 | 37721070750 | 28300 | 28300 | 28300 | 28300 | 0 |
| 181 | 20230818 | 161400 | 37721070750 | 28300 | 28300 | 28300 | 28300 | 0 |
| 182 | 20230818 | 161300 | 37721070750 | 28300 | 28300 | 28300 | 28300 | 11327 |
| 183 | 20230818 | 161200 | 37721070750 | 28300 | 28300 | 28300 | 28300 | 0 |
| 184 | 20230818 | 161100 | 37721070750 | 28300 | 28300 | 28300 | 28300 | 0 |
| 185 | 20230818 | 161000 | 37721070750 | 28300 | 28300 | 28300 | 28300 | 0 |
| 186 | 20230818 | 160900 | 37721070750 | 28300 | 28300 | 28300 | 28300 | 0 |
| 187 | 20230818 | 160800 | 37721070750 | 28300 | 28300 | 28300 | 28300 | 0 |
| 188 | 20230818 | 160700 | 37721070750 | 28300 | 28300 | 28300 | 28300 | 0 |
| 189 | 20230818 | 160600 | 37721070750 | 28300 | 28300 | 28300 | 28300 | 0 |
| 190 | 20230818 | 160500 | 37721070750 | 28300 | 28300 | 28300 | 28300 | 0 |
| 191 | 20230818 | 160400 | 37721070750 | 28300 | 28300 | 28300 | 28300 | 0 |
| 192 | 20230818 | 160300 | 37721070750 | 28300 | 28300 | 28300 | 28300 | 0 |
| 193 | 20230818 | 160200 | 37721070750 | 28300 | 28300 | 28300 | 28300 | 0 |
| 194 | 20230818 | 160100 | 37721070750 | 28300 | 28300 | 28300 | 28300 | 0 |
| 195 | 20230818 | 160000 | 37721070750 | 28300 | 28300 | 28300 | 28300 | 0 |
| 196 | 20230818 | 155900 | 37721070750 | 28300 | 28300 | 28300 | 28300 | 0 |
| 197 | 20230818 | 155800 | 37721070750 | 28300 | 28300 | 28300 | 28300 | 0 |
| 198 | 20230818 | 155700 | 37721070750 | 28300 | 28300 | 28300 | 28300 | 0 |
| 199 | 20230818 | 155600 | 37721070750 | 28300 | 28300 | 28300 | 28300 | 0 |
| 200 | 20230818 | 155500 | 37721070750 | 28300 | 28300 | 28300 | 28300 | 0 |
| 201 | 20230818 | 155400 | 37721070750 | 28300 | 28300 | 28300 | 28300 | 0 |
| 202 | 20230818 | 155300 | 37721070750 | 28300 | 28300 | 28300 | 28300 | 0 |
| 203 | 20230818 | 155200 | 37721070750 | 28300 | 28300 | 28300 | 28300 | 0 |
| 204 | 20230818 | 155100 | 37721070750 | 28300 | 28300 | 28300 | 28300 | 0 |
| 205 | 20230818 | 155000 | 37721070750 | 28300 | 28300 | 28300 | 28300 | 0 |
| 206 | 20230818 | 154900 | 37721070750 | 28300 | 28300 | 28300 | 28300 | 0 |
| 207 | 20230818 | 154800 | 37721070750 | 28300 | 28300 | 28300 | 28300 | 0 |
| 208 | 20230818 | 154700 | 37721070750 | 28300 | 28300 | 28300 | 28300 | 0 |
| 209 | 20230818 | 154600 | 37721070750 | 28300 | 28300 | 28300 | 28300 | 0 |
| 210 | 20230818 | 154500 | 37721070750 | 28300 | 28300 | 28300 | 28300 | 0 |
| 211 | 20230818 | 154400 | 37721070750 | 28300 | 28300 | 28300 | 28300 | 0 |
| 212 | 20230818 | 154300 | 37721070750 | 28300 | 28300 | 28300 | 28300 | 11327 |
| 213 | 20230818 | 154200 | 37721070750 | 28300 | 28300 | 28300 | 28300 | 0 |
| 214 | 20230818 | 154100 | 37721070750 | 28300 | 28300 | 28300 | 28300 | 0 |
| 215 | 20230818 | 154000 | 37721070750 | 28300 | 28300 | 28300 | 28300 | 0 |
| 216 | 20230818 | 153900 | 37721070750 | 28300 | 28300 | 28300 | 28300 | 0 |
| 217 | 20230818 | 153800 | 37721070750 | 28300 | 28300 | 28300 | 28300 | 0 |
| 218 | 20230818 | 153700 | 37721070750 | 28300 | 28300 | 28300 | 28300 | 0 |
| 219 | 20230818 | 153600 | 37721070750 | 28300 | 28300 | 28300 | 28300 | 0 |
| 220 | 20230818 | 153500 | 37721070750 | 28300 | 28300 | 28300 | 28300 | 0 |
| 221 | 20230818 | 153400 | 37721070750 | 28300 | 28300 | 28300 | 28300 | 0 |
| 222 | 20230818 | 153300 | 37721070750 | 28300 | 28300 | 28300 | 28300 | 0 |
| 223 | 20230818 | 153200 | 37721070750 | 28300 | 28300 | 28300 | 28300 | 0 |
| 224 | 20230818 | 153100 | 37721070750 | 28300 | 28300 | 28300 | 28300 | 0 |
| 225 | 20230818 | 153000 | 37721070750 | 28300 | 28300 | 28300 | 28300 | 11327 |
| 226 | 20230818 | 152900 | 37400516650 | 28200 | 28200 | 28200 | 28200 | 0 |
| 227 | 20230818 | 152800 | 37400516650 | 28200 | 28200 | 28200 | 28200 | 0 |
| 228 | 20230818 | 152700 | 37400516650 | 28200 | 28200 | 28200 | 28200 | 0 |
| 229 | 20230818 | 152600 | 37400516650 | 28200 | 28200 | 28200 | 28200 | 0 |
| 230 | 20230818 | 152500 | 37400516650 | 28200 | 28200 | 28200 | 28200 | 0 |
| 231 | 20230818 | 152400 | 37400516650 | 28200 | 28200 | 28200 | 28200 | 0 |
| 232 | 20230818 | 152300 | 37400516650 | 28200 | 28200 | 28200 | 28200 | 0 |
| 233 | 20230818 | 152200 | 37400516650 | 28200 | 28200 | 28200 | 28200 | 0 |
| 234 | 20230818 | 152100 | 37400516650 | 28200 | 28200 | 28200 | 28200 | 0 |
| 235 | 20230818 | 152000 | 37400516650 | 28200 | 28200 | 28200 | 28200 | 0 |
| 236 | 20230818 | 151900 | 37400516650 | 28200 | 28150 | 28200 | 28050 | 2673 |
| 237 | 20230818 | 151800 | 37325315900 | 28150 | 28200 | 28200 | 28100 | 1587 |
| 238 | 20230818 | 151700 | 37280640950 | 28200 | 28150 | 28200 | 28050 | 2397 |
| 239 | 20230818 | 151600 | 37213223550 | 28150 | 28050 | 28150 | 28050 | 1616 |
| 240 | 20230818 | 151500 | 37167813450 | 28050 | 28050 | 28100 | 28050 | 613 |
| 241 | 20230818 | 151400 | 37150604550 | 28050 | 28050 | 28100 | 28050 | 745 |
| 242 | 20230818 | 151300 | 37129674000 | 28050 | 28050 | 28100 | 28050 | 560 |
| 243 | 20230818 | 151200 | 37113962400 | 28100 | 28050 | 28100 | 28000 | 683 |
| 244 | 20230818 | 151100 | 37094798050 | 28050 | 28050 | 28100 | 28050 | 690 |
| 245 | 20230818 | 151000 | 37075442100 | 28000 | 28050 | 28050 | 28000 | 756 |
| 246 | 20230818 | 150900 | 37054255850 | 28050 | 27950 | 28050 | 27950 | 669 |
| 247 | 20230818 | 150800 | 37035524450 | 27950 | 28000 | 28050 | 27950 | 1571 |
| 248 | 20230818 | 150700 | 36991556800 | 28000 | 28050 | 28100 | 28000 | 4097 |
| 249 | 20230818 | 150600 | 36876786050 | 28050 | 28050 | 28100 | 28050 | 1099 |
| 250 | 20230818 | 150500 | 36845945550 | 28050 | 28000 | 28100 | 28000 | 1701 |
| 251 | 20230818 | 150400 | 36798213100 | 28050 | 28050 | 28100 | 28000 | 1291 |
| 252 | 20230818 | 150300 | 36761998900 | 28100 | 28100 | 28150 | 28050 | 1902 |
| 253 | 20230818 | 150200 | 36708535300 | 28100 | 28150 | 28200 | 28050 | 3106 |
| 254 | 20230818 | 150100 | 36621232250 | 28200 | 28150 | 28250 | 28150 | 2045 |
| 255 | 20230818 | 150000 | 36563607800 | 28150 | 28200 | 28250 | 28150 | 1227 |
| 256 | 20230818 | 145900 | 36529016800 | 28200 | 28200 | 28250 | 28150 | 1976 |
| 257 | 20230818 | 145800 | 36473295800 | 28150 | 28150 | 28200 | 28100 | 1556 |
| 258 | 20230818 | 145700 | 36429490850 | 28100 | 28050 | 28150 | 28000 | 2737 |
| 259 | 20230818 | 145600 | 36352644700 | 28000 | 28000 | 28100 | 28000 | 2122 |
| 260 | 20230818 | 145500 | 36293131600 | 28000 | 28050 | 28050 | 28000 | 1313 |
| 261 | 20230818 | 145400 | 36256351500 | 28050 | 28000 | 28050 | 28000 | 1460 |
| 262 | 20230818 | 145300 | 36215458100 | 28000 | 28050 | 28100 | 27950 | 1829 |
| 263 | 20230818 | 145200 | 36164224750 | 28050 | 28050 | 28150 | 28000 | 2217 |
| 264 | 20230818 | 145100 | 36102025250 | 28050 | 28050 | 28150 | 28050 | 879 |
| 265 | 20230818 | 145000 | 36077335650 | 28050 | 28100 | 28150 | 28050 | 3542 |
| 266 | 20230818 | 144900 | 35977854400 | 28050 | 28050 | 28100 | 28050 | 1487 |
| 267 | 20230818 | 144800 | 35936132700 | 28050 | 28050 | 28100 | 28050 | 1110 |
| 268 | 20230818 | 144700 | 35904970700 | 28100 | 28000 | 28100 | 28000 | 2327 |
| 269 | 20230818 | 144600 | 35839642200 | 28050 | 28000 | 28050 | 27950 | 3152 |
| 270 | 20230818 | 144500 | 35751352950 | 28000 | 28000 | 28050 | 27950 | 1157 |
| 271 | 20230818 | 144400 | 35718953000 | 28050 | 28050 | 28100 | 27950 | 2196 |
| 272 | 20230818 | 144300 | 35657469450 | 28050 | 28000 | 28050 | 28000 | 1316 |
| 273 | 20230818 | 144200 | 35620611700 | 28050 | 28050 | 28050 | 28000 | 833 |
| 274 | 20230818 | 144100 | 35597271650 | 28050 | 28100 | 28150 | 28000 | 1833 |
| 275 | 20230818 | 144000 | 35545832650 | 28100 | 28100 | 28150 | 28100 | 536 |
| 276 | 20230818 | 143900 | 35530766150 | 28150 | 28050 | 28150 | 28050 | 620 |
| 277 | 20230818 | 143800 | 35513362800 | 28050 | 28050 | 28100 | 28050 | 909 |
| 278 | 20230818 | 143700 | 35487852450 | 28050 | 28100 | 28150 | 28050 | 1627 |
| 279 | 20230818 | 143600 | 35442171200 | 28100 | 28100 | 28150 | 28050 | 1948 |
| 280 | 20230818 | 143500 | 35387428000 | 28100 | 28100 | 28150 | 28100 | 1743 |
| 281 | 20230818 | 143400 | 35338427350 | 28100 | 28100 | 28200 | 28100 | 927 |
| 282 | 20230818 | 143300 | 35312336750 | 28150 | 28050 | 28150 | 28050 | 1175 |
| 283 | 20230818 | 143200 | 35279342200 | 28050 | 28100 | 28150 | 28050 | 1057 |
| 284 | 20230818 | 143100 | 35249633550 | 28100 | 28150 | 28150 | 28100 | 1452 |
| 285 | 20230818 | 143000 | 35208812000 | 28100 | 28200 | 28200 | 28050 | 1142 |
| 286 | 20230818 | 142900 | 35176707650 | 28150 | 28150 | 28150 | 28050 | 880 |
| 287 | 20230818 | 142800 | 35151965050 | 28150 | 28050 | 28150 | 28050 | 663 |
| 288 | 20230818 | 142700 | 35133356200 | 28100 | 28050 | 28100 | 28000 | 1175 |
| 289 | 20230818 | 142600 | 35100376700 | 28050 | 28100 | 28150 | 27950 | 1267 |
| 290 | 20230818 | 142500 | 35064868550 | 27950 | 28100 | 28150 | 27950 | 2134 |
| 291 | 20230818 | 142400 | 35005012400 | 28100 | 28150 | 28150 | 28050 | 1142 |
| 292 | 20230818 | 142300 | 34972906200 | 28100 | 28100 | 28150 | 28050 | 977 |
| 293 | 20230818 | 142200 | 34945448750 | 28100 | 28050 | 28100 | 28000 | 862 |
| 294 | 20230818 | 142100 | 34921267300 | 28100 | 28100 | 28100 | 27900 | 5471 |
| 295 | 20230818 | 142000 | 34768132000 | 28100 | 28000 | 28100 | 28000 | 1502 |
| 296 | 20230818 | 141900 | 34725948300 | 28050 | 28000 | 28050 | 27950 | 1340 |
| 297 | 20230818 | 141800 | 34688418950 | 28000 | 28000 | 28100 | 27900 | 7694 |
| 298 | 20230818 | 141700 | 34473318300 | 28100 | 28050 | 28150 | 27950 | 4856 |
| 299 | 20230818 | 141600 | 34337231250 | 28000 | 28100 | 28150 | 28000 | 1473 |
| 300 | 20230818 | 141500 | 34295851400 | 28100 | 28050 | 28100 | 28000 | 1506 |
| 301 | 20230818 | 141400 | 34253612150 | 28050 | 27950 | 28150 | 27950 | 2350 |
| 302 | 20230818 | 141300 | 34187594800 | 27950 | 27800 | 28100 | 27750 | 5575 |
| 303 | 20230818 | 141200 | 34032129800 | 27850 | 28050 | 28100 | 27800 | 13097 |
| 304 | 20230818 | 141100 | 33666673750 | 28100 | 28200 | 28300 | 28100 | 4498 |
| 305 | 20230818 | 141000 | 33540107550 | 28200 | 28350 | 28350 | 28200 | 3429 |
| 306 | 20230818 | 140900 | 33443192100 | 28350 | 28350 | 28450 | 28300 | 1547 |
| 307 | 20230818 | 140800 | 33399315550 | 28350 | 28400 | 28450 | 28350 | 1513 |
| 308 | 20230818 | 140700 | 33356355500 | 28450 | 28350 | 28450 | 28350 | 920 |
| 309 | 20230818 | 140600 | 33330222300 | 28350 | 28350 | 28400 | 28350 | 735 |
| 310 | 20230818 | 140500 | 33309370400 | 28400 | 28400 | 28400 | 28350 | 621 |
| 311 | 20230818 | 140400 | 33291760850 | 28350 | 28400 | 28400 | 28350 | 630 |
| 312 | 20230818 | 140300 | 33273880100 | 28350 | 28300 | 28400 | 28300 | 571 |
| 313 | 20230818 | 140200 | 33257703600 | 28400 | 28350 | 28400 | 28300 | 677 |
| 314 | 20230818 | 140100 | 33238510850 | 28400 | 28400 | 28400 | 28300 | 279 |
| 315 | 20230818 | 140000 | 33230592150 | 28300 | 28350 | 28400 | 28300 | 1477 |
| 316 | 20230818 | 135900 | 33188770550 | 28250 | 28400 | 28400 | 28250 | 1231 |
| 317 | 20230818 | 135800 | 33153898800 | 28400 | 28450 | 28450 | 28300 | 2103 |
| 318 | 20230818 | 135700 | 33094302850 | 28450 | 28400 | 28450 | 28350 | 1267 |
| 319 | 20230818 | 135600 | 33058331300 | 28300 | 28300 | 28400 | 28250 | 3922 |
| 320 | 20230818 | 135500 | 32947330900 | 28350 | 28200 | 28350 | 28200 | 940 |
| 321 | 20230818 | 135400 | 32920736900 | 28200 | 28250 | 28400 | 28200 | 2304 |
| 322 | 20230818 | 135300 | 32855550550 | 28250 | 28350 | 28450 | 28250 | 3246 |
| 323 | 20230818 | 135200 | 32763645900 | 28350 | 28400 | 28500 | 28350 | 3068 |
| 324 | 20230818 | 135100 | 32676520750 | 28400 | 28450 | 28500 | 28400 | 1462 |
| 325 | 20230818 | 135000 | 32634918450 | 28500 | 28500 | 28600 | 28450 | 1126 |
| 326 | 20230818 | 134900 | 32602813600 | 28550 | 28550 | 28600 | 28500 | 431 |
| 327 | 20230818 | 134800 | 32590513600 | 28500 | 28450 | 28600 | 28450 | 1332 |
| 328 | 20230818 | 134700 | 32552561300 | 28500 | 28600 | 28600 | 28450 | 875 |
| 329 | 20230818 | 134600 | 32527617700 | 28600 | 28450 | 28600 | 28450 | 470 |
| 330 | 20230818 | 134500 | 32514206450 | 28450 | 28400 | 28600 | 28400 | 1353 |
| 331 | 20230818 | 134400 | 32475680900 | 28450 | 28550 | 28550 | 28350 | 3505 |
| 332 | 20230818 | 134300 | 32375991500 | 28550 | 28600 | 28650 | 28500 | 933 |
| 333 | 20230818 | 134200 | 32349330850 | 28550 | 28600 | 28650 | 28550 | 1632 |
| 334 | 20230818 | 134100 | 32302658450 | 28600 | 28600 | 28700 | 28550 | 1422 |
| 335 | 20230818 | 134000 | 32261940400 | 28650 | 28550 | 28650 | 28550 | 1274 |
| 336 | 20230818 | 133900 | 32225513250 | 28550 | 28450 | 28550 | 28350 | 3824 |
| 337 | 20230818 | 133800 | 32116598150 | 28500 | 28450 | 28500 | 28250 | 8423 |
| 338 | 20230818 | 133700 | 31877647850 | 28450 | 28450 | 28500 | 28400 | 3447 |
| 339 | 20230818 | 133600 | 31779624200 | 28400 | 28650 | 28650 | 28400 | 12180 |
| 340 | 20230818 | 133500 | 31432458600 | 28600 | 28700 | 28700 | 28600 | 3587 |
| 341 | 20230818 | 133400 | 31329722250 | 28650 | 28750 | 28750 | 28650 | 1293 |
| 342 | 20230818 | 133300 | 31292624150 | 28750 | 28750 | 28800 | 28700 | 1218 |
| 343 | 20230818 | 133200 | 31257629550 | 28750 | 28750 | 28750 | 28650 | 576 |
| 344 | 20230818 | 133100 | 31241099150 | 28700 | 28650 | 28700 | 28650 | 968 |
| 345 | 20230818 | 133000 | 31213326200 | 28700 | 28700 | 28750 | 28650 | 1932 |
| 346 | 20230818 | 132900 | 31157876950 | 28700 | 28700 | 28750 | 28700 | 1530 |
| 347 | 20230818 | 132800 | 31113930800 | 28750 | 28700 | 28750 | 28700 | 730 |
| 348 | 20230818 | 132700 | 31092965750 | 28700 | 28700 | 28750 | 28700 | 1323 |
| 349 | 20230818 | 132600 | 31054982500 | 28750 | 28700 | 28750 | 28700 | 1806 |
| 350 | 20230818 | 132500 | 31003124300 | 28700 | 28750 | 28800 | 28700 | 2172 |
| 351 | 20230818 | 132400 | 30940730300 | 28750 | 28750 | 28800 | 28700 | 1509 |
| 352 | 20230818 | 132300 | 30897340600 | 28750 | 28800 | 28800 | 28700 | 2020 |
| 353 | 20230818 | 132200 | 30839260400 | 28750 | 28650 | 28800 | 28650 | 3024 |
| 354 | 20230818 | 132100 | 30752479100 | 28700 | 28700 | 28750 | 28650 | 1779 |
| 355 | 20230818 | 132000 | 30701469300 | 28750 | 28750 | 28800 | 28700 | 887 |
| 356 | 20230818 | 131900 | 30675974250 | 28750 | 28700 | 28750 | 28650 | 1272 |
| 357 | 20230818 | 131800 | 30639451100 | 28700 | 28700 | 28800 | 28650 | 3046 |
| 358 | 20230818 | 131700 | 30552030400 | 28650 | 28700 | 28750 | 28650 | 3477 |
| 359 | 20230818 | 131600 | 30452282500 | 28750 | 28700 | 28750 | 28700 | 980 |
| 360 | 20230818 | 131500 | 30424136050 | 28700 | 28700 | 28750 | 28700 | 922 |
| 361 | 20230818 | 131400 | 30397671600 | 28750 | 28650 | 28750 | 28650 | 1177 |
| 362 | 20230818 | 131300 | 30363876450 | 28650 | 28750 | 28750 | 28650 | 1615 |
| 363 | 20230818 | 131200 | 30317519700 | 28700 | 28700 | 28750 | 28700 | 1237 |
| 364 | 20230818 | 131100 | 30282002500 | 28750 | 28700 | 28750 | 28650 | 6103 |
| 365 | 20230818 | 131000 | 30106839650 | 28650 | 28750 | 28800 | 28650 | 6640 |
| 366 | 20230818 | 130900 | 29916230800 | 28750 | 28800 | 28800 | 28750 | 1132 |
| 367 | 20230818 | 130800 | 29883662850 | 28800 | 28800 | 28850 | 28700 | 5008 |
| 368 | 20230818 | 130700 | 29739656250 | 28850 | 28850 | 28850 | 28800 | 2077 |
| 369 | 20230818 | 130600 | 29679828150 | 28800 | 28900 | 28900 | 28800 | 1246 |
| 370 | 20230818 | 130500 | 29643891450 | 28850 | 28900 | 28950 | 28850 | 900 |
| 371 | 20230818 | 130400 | 29617900850 | 28900 | 28950 | 28950 | 28850 | 1001 |
| 372 | 20230818 | 130300 | 29588979550 | 28900 | 28900 | 28950 | 28850 | 1141 |
| 373 | 20230818 | 130200 | 29556009900 | 28850 | 28900 | 28950 | 28850 | 1174 |
| 374 | 20230818 | 130100 | 29522076050 | 28850 | 28850 | 28950 | 28850 | 938 |
| 375 | 20230818 | 130000 | 29494976850 | 28850 | 28800 | 28900 | 28800 | 1730 |
| 376 | 20230818 | 125900 | 29445097950 | 28800 | 28850 | 28900 | 28800 | 967 |
| 377 | 20230818 | 125800 | 29417213000 | 28850 | 28850 | 28900 | 28850 | 1088 |
| 378 | 20230818 | 125700 | 29385802050 | 28850 | 28800 | 28900 | 28800 | 1434 |
| 379 | 20230818 | 125600 | 29344434900 | 28800 | 28850 | 28900 | 28800 | 1380 |
| 380 | 20230818 | 125500 | 29304643000 | 28850 | 28850 | 28900 | 28800 | 1468 |
| 381 | 20230818 | 125400 | 29262312450 | 28850 | 28800 | 28900 | 28750 | 2964 |
| 382 | 20230818 | 125300 | 29176934750 | 28850 | 28800 | 28900 | 28800 | 1554 |
| 383 | 20230818 | 125200 | 29132133650 | 28800 | 28850 | 28900 | 28800 | 1943 |
| 384 | 20230818 | 125100 | 29076092450 | 28900 | 28950 | 28950 | 28850 | 1787 |
| 385 | 20230818 | 125000 | 29024477850 | 28900 | 28900 | 28950 | 28900 | 857 |
| 386 | 20230818 | 124900 | 28999705700 | 28950 | 28900 | 28950 | 28850 | 2715 |
| 387 | 20230818 | 124800 | 28921244200 | 28950 | 28950 | 28950 | 28900 | 1063 |
| 388 | 20230818 | 124700 | 28890508750 | 28950 | 28950 | 28950 | 28900 | 635 |
| 389 | 20230818 | 124600 | 28872143000 | 28950 | 29050 | 29050 | 28900 | 2820 |
| 390 | 20230818 | 124500 | 28790422300 | 29050 | 28950 | 29050 | 28950 | 1521 |
| 391 | 20230818 | 124400 | 28746320900 | 28950 | 28900 | 28950 | 28850 | 1593 |
| 392 | 20230818 | 124300 | 28700266500 | 28900 | 29100 | 29100 | 28900 | 7730 |
| 393 | 20230818 | 124200 | 28476190700 | 29100 | 29000 | 29100 | 29000 | 938 |
| 394 | 20230818 | 124100 | 28448967400 | 29050 | 29100 | 29100 | 29000 | 1367 |
| 395 | 20230818 | 124000 | 28409270000 | 29100 | 29100 | 29100 | 29050 | 1232 |
| 396 | 20230818 | 123900 | 28373453000 | 29100 | 29100 | 29100 | 29050 | 816 |
| 397 | 20230818 | 123800 | 28349742850 | 29100 | 29050 | 29100 | 29000 | 1539 |
| 398 | 20230818 | 123700 | 28305061550 | 29100 | 29050 | 29100 | 29000 | 1702 |
| 399 | 20230818 | 123600 | 28255609300 | 29100 | 29100 | 29100 | 29050 | 1032 |
| 400 | 20230818 | 123500 | 28225600250 | 29100 | 29150 | 29150 | 29050 | 989 |
| 401 | 20230818 | 123400 | 28196832750 | 29150 | 29100 | 29150 | 29050 | 1268 |
| 402 | 20230818 | 123300 | 28159943700 | 29050 | 29100 | 29100 | 29050 | 599 |
| 403 | 20230818 | 123200 | 28142534700 | 29100 | 29050 | 29150 | 29050 | 885 |
| 404 | 20230818 | 123100 | 28116804800 | 29100 | 29100 | 29100 | 29050 | 2342 |
| 405 | 20230818 | 123000 | 28048756600 | 29050 | 29150 | 29150 | 29050 | 878 |
| 406 | 20230818 | 122900 | 28023210000 | 29100 | 29100 | 29150 | 29100 | 714 |
| 407 | 20230818 | 122800 | 28002413850 | 29150 | 29100 | 29150 | 29050 | 981 |
| 408 | 20230818 | 122700 | 27973865750 | 29100 | 29050 | 29100 | 29000 | 1252 |
| 409 | 20230818 | 122600 | 27937477950 | 29050 | 29100 | 29150 | 29000 | 1489 |
| 410 | 20230818 | 122500 | 27894207000 | 29100 | 29100 | 29150 | 29050 | 1250 |
| 411 | 20230818 | 122400 | 27857870600 | 29100 | 29100 | 29150 | 29050 | 973 |
| 412 | 20230818 | 122300 | 27829554950 | 29100 | 29150 | 29200 | 29050 | 886 |
| 413 | 20230818 | 122200 | 27803766950 | 29100 | 29150 | 29200 | 29100 | 1231 |
| 414 | 20230818 | 122100 | 27767922650 | 29150 | 29150 | 29200 | 29100 | 543 |
| 415 | 20230818 | 122000 | 27752095700 | 29200 | 29250 | 29300 | 29150 | 668 |
| 416 | 20230818 | 121900 | 27732584550 | 29250 | 29150 | 29400 | 29050 | 2399 |
| 417 | 20230818 | 121800 | 27662445850 | 29250 | 29200 | 29250 | 29100 | 501 |
| 418 | 20230818 | 121700 | 27647841250 | 29200 | 29150 | 29200 | 29050 | 972 |
| 419 | 20230818 | 121600 | 27619521450 | 29200 | 29100 | 29200 | 29100 | 1022 |
| 420 | 20230818 | 121500 | 27589709750 | 29100 | 29050 | 29150 | 29050 | 1126 |
| 421 | 20230818 | 121400 | 27556959100 | 29050 | 29100 | 29200 | 29050 | 2262 |
| 422 | 20230818 | 121300 | 27491112500 | 29150 | 29100 | 29150 | 29050 | 1167 |
| 423 | 20230818 | 121200 | 27457129550 | 29050 | 29100 | 29100 | 29000 | 971 |
| 424 | 20230818 | 121100 | 27428931650 | 29100 | 29050 | 29150 | 29050 | 1426 |
| 425 | 20230818 | 121000 | 27387480250 | 29050 | 29050 | 29150 | 29050 | 1057 |
| 426 | 20230818 | 120900 | 27356750100 | 29050 | 29100 | 29100 | 29050 | 851 |
| 427 | 20230818 | 120800 | 27332006700 | 29100 | 29050 | 29100 | 29000 | 1863 |
| 428 | 20230818 | 120700 | 27277882750 | 29100 | 29100 | 29150 | 29050 | 1556 |
| 429 | 20230818 | 120600 | 27232588300 | 29100 | 29150 | 29200 | 29100 | 1878 |
| 430 | 20230818 | 120500 | 27177852350 | 29150 | 29250 | 29250 | 29150 | 989 |
| 431 | 20230818 | 120400 | 27148968650 | 29200 | 29300 | 29300 | 29200 | 1681 |
| 432 | 20230818 | 120300 | 27099848350 | 29250 | 29450 | 29450 | 29250 | 2834 |
| 433 | 20230818 | 120200 | 27016696900 | 29450 | 29550 | 29550 | 29400 | 2428 |
| 434 | 20230818 | 120100 | 26945088900 | 29550 | 29600 | 29600 | 29500 | 1596 |
| 435 | 20230818 | 120000 | 26897941800 | 29550 | 29550 | 29600 | 29550 | 3378 |
| 436 | 20230818 | 115900 | 26797983900 | 29550 | 29500 | 29550 | 29500 | 2078 |
| 437 | 20230818 | 115800 | 26736597450 | 29550 | 29500 | 29550 | 29450 | 1695 |
| 438 | 20230818 | 115700 | 26686581700 | 29450 | 29500 | 29500 | 29450 | 2943 |
| 439 | 20230818 | 115600 | 26599828450 | 29500 | 29400 | 29550 | 29350 | 2717 |
| 440 | 20230818 | 115500 | 26519749450 | 29350 | 29350 | 29550 | 29350 | 4215 |
| 441 | 20230818 | 115400 | 26395601850 | 29300 | 29400 | 29450 | 29250 | 4695 |
| 442 | 20230818 | 115300 | 26257887050 | 29350 | 29350 | 29450 | 29350 | 3132 |
| 443 | 20230818 | 115200 | 26165831550 | 29350 | 29450 | 29500 | 29350 | 2887 |
| 444 | 20230818 | 115100 | 26080829800 | 29400 | 29350 | 29450 | 29350 | 4222 |
| 445 | 20230818 | 115000 | 25956718350 | 29350 | 29350 | 29400 | 29300 | 2752 |
| 446 | 20230818 | 114900 | 25875980250 | 29350 | 29400 | 29400 | 29250 | 1882 |
| 447 | 20230818 | 114800 | 25820846750 | 29350 | 29300 | 29400 | 29250 | 3206 |
| 448 | 20230818 | 114700 | 25726737700 | 29300 | 29350 | 29350 | 29250 | 2322 |
| 449 | 20230818 | 114600 | 25658719250 | 29300 | 29250 | 29300 | 29200 | 2801 |
| 450 | 20230818 | 114500 | 25576760950 | 29250 | 29300 | 29350 | 29200 | 3074 |
| 451 | 20230818 | 114400 | 25486771550 | 29300 | 29300 | 29350 | 29250 | 2519 |
| 452 | 20230818 | 114300 | 25412950900 | 29250 | 29050 | 29300 | 29050 | 2025 |
| 453 | 20230818 | 114200 | 25353725650 | 29100 | 29100 | 29200 | 29050 | 2545 |
| 454 | 20230818 | 114100 | 25279611500 | 29050 | 28950 | 29100 | 28900 | 2321 |
| 455 | 20230818 | 114000 | 25212221850 | 28950 | 28900 | 28950 | 28850 | 1824 |
| 456 | 20230818 | 113900 | 25159463100 | 28950 | 28850 | 29000 | 28750 | 2939 |
| 457 | 20230818 | 113800 | 25074589550 | 28750 | 29000 | 29000 | 28750 | 3961 |
| 458 | 20230818 | 113700 | 24960334300 | 28900 | 28800 | 28950 | 28750 | 2436 |
| 459 | 20230818 | 113600 | 24889967700 | 28750 | 29050 | 29100 | 28700 | 14330 |
| 460 | 20230818 | 113500 | 24475974050 | 29100 | 29200 | 29250 | 29050 | 5384 |
| 461 | 20230818 | 113400 | 24319113250 | 29150 | 29300 | 29300 | 29150 | 8948 |
| 462 | 20230818 | 113300 | 24057769400 | 29300 | 29600 | 29600 | 29300 | 5403 |
| 463 | 20230818 | 113200 | 23898716150 | 29600 | 29600 | 29600 | 29500 | 6083 |
| 464 | 20230818 | 113100 | 23718884250 | 29600 | 29650 | 29650 | 29550 | 3460 |
| 465 | 20230818 | 113000 | 23616427400 | 29650 | 29550 | 29700 | 29550 | 13952 |
| 466 | 20230818 | 112900 | 23203198100 | 29550 | 29500 | 29550 | 29450 | 4586 |
| 467 | 20230818 | 112800 | 23067741450 | 29500 | 29450 | 29550 | 29450 | 3061 |
| 468 | 20230818 | 112700 | 22977415150 | 29500 | 29450 | 29500 | 29450 | 3413 |
| 469 | 20230818 | 112600 | 22876762650 | 29500 | 29300 | 29500 | 29300 | 1492 |
| 470 | 20230818 | 112500 | 22832811000 | 29450 | 29300 | 29500 | 29250 | 7964 |
| 471 | 20230818 | 112400 | 22598707100 | 29250 | 29350 | 29400 | 29250 | 2497 |
| 472 | 20230818 | 112300 | 22525469550 | 29250 | 29250 | 29350 | 29250 | 2278 |
| 473 | 20230818 | 112200 | 22458717800 | 29300 | 29250 | 29300 | 29250 | 1824 |
| 474 | 20230818 | 112100 | 22405298150 | 29300 | 29200 | 29350 | 29150 | 2155 |
| 475 | 20230818 | 112000 | 22342256700 | 29200 | 29300 | 29300 | 29150 | 3066 |
| 476 | 20230818 | 111900 | 22252633700 | 29300 | 29400 | 29400 | 29200 | 1218 |
| 477 | 20230818 | 111800 | 22216956500 | 29300 | 29350 | 29400 | 29300 | 3065 |
| 478 | 20230818 | 111700 | 22127023950 | 29350 | 29300 | 29400 | 29200 | 2812 |
| 479 | 20230818 | 111600 | 22044543750 | 29250 | 29250 | 29300 | 29200 | 2714 |
| 480 | 20230818 | 111500 | 21965121550 | 29250 | 29350 | 29400 | 29200 | 3064 |
| 481 | 20230818 | 111400 | 21875308500 | 29350 | 29250 | 29400 | 29200 | 1654 |
| 482 | 20230818 | 111300 | 21826850500 | 29250 | 29450 | 29450 | 29200 | 4733 |
| 483 | 20230818 | 111200 | 21688339200 | 29450 | 29450 | 29500 | 29300 | 7989 |
| 484 | 20230818 | 111100 | 21453198250 | 29450 | 29450 | 29500 | 29400 | 5277 |
| 485 | 20230818 | 111000 | 21297822100 | 29450 | 29450 | 29500 | 29450 | 5953 |
| 486 | 20230818 | 110900 | 21122402450 | 29450 | 29350 | 29450 | 29300 | 6651 |
| 487 | 20230818 | 110800 | 20926913950 | 29350 | 29200 | 29350 | 29200 | 5043 |
| 488 | 20230818 | 110700 | 20779193850 | 29250 | 29200 | 29300 | 29200 | 3682 |
| 489 | 20230818 | 110600 | 20671496400 | 29250 | 29250 | 29250 | 29200 | 1979 |
| 490 | 20230818 | 110500 | 20613667700 | 29250 | 29250 | 29300 | 29200 | 2711 |
| 491 | 20230818 | 110400 | 20534358250 | 29250 | 29200 | 29300 | 29150 | 1634 |
| 492 | 20230818 | 110300 | 20486622650 | 29200 | 29100 | 29250 | 29050 | 3971 |
| 493 | 20230818 | 110200 | 20370858400 | 29100 | 29100 | 29150 | 29050 | 1395 |
| 494 | 20230818 | 110100 | 20330278150 | 29100 | 29150 | 29200 | 29100 | 4329 |
| 495 | 20230818 | 110000 | 20204198550 | 29150 | 29300 | 29300 | 29100 | 5035 |
| 496 | 20230818 | 105900 | 20057023350 | 29250 | 29300 | 29300 | 29200 | 4133 |
| 497 | 20230818 | 105800 | 19936189800 | 29250 | 29450 | 29450 | 29250 | 7996 |
| 498 | 20230818 | 105700 | 19701276700 | 29450 | 29400 | 29450 | 29350 | 6153 |
| 499 | 20230818 | 105600 | 19520284600 | 29400 | 29300 | 29400 | 29300 | 6397 |
| 500 | 20230818 | 105500 | 19332367000 | 29300 | 29250 | 29350 | 29250 | 6949 |
| 501 | 20230818 | 105400 | 19128882600 | 29250 | 29250 | 29250 | 29200 | 3776 |
| 502 | 20230818 | 105300 | 19018462450 | 29200 | 29250 | 29250 | 29100 | 6038 |
| 503 | 20230818 | 105200 | 18842157600 | 29250 | 29200 | 29250 | 29050 | 5203 |
| 504 | 20230818 | 105100 | 18690283550 | 29150 | 29200 | 29250 | 29100 | 2236 |
| 505 | 20230818 | 105000 | 18625033650 | 29250 | 29250 | 29300 | 29200 | 2217 |
| 506 | 20230818 | 104900 | 18560170200 | 29300 | 29200 | 29300 | 29150 | 4481 |
| 507 | 20230818 | 104800 | 18429222150 | 29200 | 29100 | 29200 | 29100 | 2124 |
| 508 | 20230818 | 104700 | 18367329800 | 29100 | 29100 | 29200 | 29100 | 2218 |
| 509 | 20230818 | 104600 | 18302665750 | 29150 | 29100 | 29150 | 29050 | 1385 |
| 510 | 20230818 | 104500 | 18262355350 | 29100 | 29050 | 29100 | 29000 | 1465 |
| 511 | 20230818 | 104400 | 18219777200 | 29050 | 29100 | 29100 | 28900 | 4753 |
| 512 | 20230818 | 104300 | 18081970700 | 29150 | 29100 | 29150 | 29050 | 1650 |
| 513 | 20230818 | 104200 | 18033939950 | 29150 | 29150 | 29150 | 29000 | 2844 |
| 514 | 20230818 | 104100 | 17951301050 | 29150 | 29100 | 29200 | 29000 | 6578 |
| 515 | 20230818 | 104000 | 17760049550 | 29050 | 29100 | 29150 | 29050 | 2729 |
| 516 | 20230818 | 103900 | 17680624150 | 29150 | 29050 | 29150 | 29000 | 6173 |
| 517 | 20230818 | 103800 | 17501303550 | 29050 | 29050 | 29150 | 29050 | 2053 |
| 518 | 20230818 | 103700 | 17441534500 | 29000 | 29150 | 29150 | 28900 | 4789 |
| 519 | 20230818 | 103600 | 17302634400 | 29150 | 29200 | 29300 | 29100 | 1391 |
| 520 | 20230818 | 103500 | 17262033700 | 29250 | 29100 | 29300 | 29000 | 6215 |
| 521 | 20230818 | 103400 | 17080848400 | 29100 | 29100 | 29150 | 29050 | 1715 |
| 522 | 20230818 | 103300 | 17030917100 | 29100 | 29250 | 29350 | 29050 | 7239 |
| 523 | 20230818 | 103200 | 16819337450 | 29250 | 29200 | 29300 | 29200 | 6103 |
| 524 | 20230818 | 103100 | 16640838450 | 29250 | 29250 | 29250 | 29150 | 4102 |
| 525 | 20230818 | 103000 | 16520918400 | 29250 | 29200 | 29250 | 29150 | 6941 |
| 526 | 20230818 | 102900 | 16318308000 | 29150 | 29100 | 29200 | 29050 | 9780 |
| 527 | 20230818 | 102800 | 16033653800 | 29050 | 29000 | 29100 | 29000 | 9521 |
| 528 | 20230818 | 102700 | 15756812850 | 29000 | 28950 | 29000 | 28950 | 1932 |
| 529 | 20230818 | 102600 | 15700843250 | 28900 | 28850 | 29000 | 28850 | 5271 |
| 530 | 20230818 | 102500 | 15548460150 | 28850 | 28750 | 28850 | 28650 | 2284 |
| 531 | 20230818 | 102400 | 15482895800 | 28750 | 28750 | 28800 | 28700 | 2167 |
| 532 | 20230818 | 102300 | 15420656400 | 28750 | 28800 | 28800 | 28700 | 2054 |
| 533 | 20230818 | 102200 | 15361578250 | 28800 | 28850 | 28950 | 28800 | 5968 |
| 534 | 20230818 | 102100 | 15189300400 | 28850 | 28850 | 28900 | 28750 | 5738 |
| 535 | 20230818 | 102000 | 15023858550 | 28850 | 28850 | 28900 | 28850 | 1602 |
| 536 | 20230818 | 101900 | 14977638750 | 28850 | 28850 | 28850 | 28800 | 1647 |
| 537 | 20230818 | 101800 | 14930173600 | 28850 | 28900 | 28950 | 28800 | 1578 |
| 538 | 20230818 | 101700 | 14884616550 | 28950 | 28750 | 28950 | 28700 | 2444 |
| 539 | 20230818 | 101600 | 14814103050 | 28800 | 28800 | 28800 | 28650 | 7027 |
| 540 | 20230818 | 101500 | 14612524700 | 28750 | 28600 | 28800 | 28600 | 1615 |
| 541 | 20230818 | 101400 | 14566080850 | 28600 | 28850 | 28900 | 28600 | 8385 |
| 542 | 20230818 | 101300 | 14325107100 | 28900 | 28900 | 28950 | 28800 | 3649 |
| 543 | 20230818 | 101200 | 14219752750 | 28900 | 28800 | 28900 | 28800 | 3589 |
| 544 | 20230818 | 101100 | 14116147500 | 28850 | 29100 | 29100 | 28800 | 4554 |
| 545 | 20230818 | 101000 | 13984089700 | 29150 | 29200 | 29200 | 29000 | 5161 |
| 546 | 20230818 | 100900 | 13833920700 | 29200 | 29200 | 29300 | 29150 | 3202 |
| 547 | 20230818 | 100800 | 13740342250 | 29250 | 29250 | 29250 | 29150 | 4125 |
| 548 | 20230818 | 100700 | 13619879150 | 29250 | 29200 | 29250 | 28950 | 1907 |
| 549 | 20230818 | 100600 | 13564365750 | 28950 | 29000 | 29350 | 28950 | 11626 |
| 550 | 20230818 | 100500 | 13225947900 | 28900 | 28950 | 29000 | 28850 | 5377 |
| 551 | 20230818 | 100400 | 13070515650 | 29000 | 28700 | 29000 | 28650 | 4347 |
| 552 | 20230818 | 100300 | 12945277350 | 28700 | 29100 | 29150 | 28550 | 11933 |
| 553 | 20230818 | 100200 | 12601545250 | 29150 | 29450 | 29450 | 29000 | 17390 |
| 554 | 20230818 | 100100 | 12094703000 | 29300 | 29550 | 29600 | 29300 | 15182 |
| 555 | 20230818 | 100000 | 11646570250 | 29550 | 29500 | 29600 | 29450 | 9378 |
| 556 | 20230818 | 095900 | 11369274350 | 29450 | 29550 | 29600 | 29350 | 5788 |
| 557 | 20230818 | 095800 | 11198338900 | 29500 | 29400 | 29500 | 29350 | 12026 |
| 558 | 20230818 | 095700 | 10844114850 | 29400 | 29350 | 29450 | 29300 | 7276 |
| 559 | 20230818 | 095600 | 10630357800 | 29300 | 29350 | 29400 | 29250 | 4326 |
| 560 | 20230818 | 095500 | 10503460550 | 29350 | 29400 | 29500 | 29300 | 4314 |
| 561 | 20230818 | 095400 | 10376668200 | 29400 | 29500 | 29550 | 29250 | 11222 |
| 562 | 20230818 | 095300 | 10046123900 | 29550 | 29500 | 29600 | 29450 | 8905 |
| 563 | 20230818 | 095200 | 9783109550 | 29550 | 29450 | 29550 | 29300 | 13288 |
| 564 | 20230818 | 095100 | 9391906300 | 29450 | 29450 | 29550 | 29300 | 16807 |
| 565 | 20230818 | 095000 | 8896635100 | 29450 | 29350 | 29500 | 29300 | 29776 |
| 566 | 20230818 | 094900 | 8020345200 | 29300 | 29000 | 29450 | 29000 | 30520 |
| 567 | 20230818 | 094800 | 7127527450 | 29000 | 29000 | 29050 | 28900 | 3453 |
| 568 | 20230818 | 094700 | 7027454500 | 29000 | 28950 | 29000 | 28900 | 7244 |
| 569 | 20230818 | 094600 | 6817636900 | 28950 | 28800 | 29000 | 28800 | 5142 |
| 570 | 20230818 | 094500 | 6669055900 | 28850 | 28850 | 28850 | 28800 | 3059 |
| 571 | 20230818 | 094400 | 6580834600 | 28850 | 28850 | 28850 | 28750 | 4352 |
| 572 | 20230818 | 094300 | 6455429950 | 28850 | 28750 | 28900 | 28700 | 13135 |
| 573 | 20230818 | 094200 | 6076788800 | 28700 | 28600 | 28700 | 28500 | 2744 |
| 574 | 20230818 | 094100 | 5998158900 | 28600 | 28450 | 28650 | 28400 | 4600 |
| 575 | 20230818 | 094000 | 5866932850 | 28400 | 28450 | 28450 | 28350 | 1167 |
| 576 | 20230818 | 093900 | 5833766600 | 28450 | 28350 | 28450 | 28350 | 2579 |
| 577 | 20230818 | 093800 | 5760471700 | 28350 | 28200 | 28350 | 28200 | 4162 |
| 578 | 20230818 | 093700 | 5642725350 | 28200 | 28200 | 28250 | 28150 | 963 |
| 579 | 20230818 | 093600 | 5615565800 | 28200 | 28200 | 28300 | 28150 | 3221 |
| 580 | 20230818 | 093500 | 5524704800 | 28150 | 28200 | 28300 | 28150 | 1134 |
| 581 | 20230818 | 093400 | 5492716800 | 28200 | 28100 | 28300 | 28050 | 2430 |
| 582 | 20230818 | 093300 | 5424224750 | 28150 | 28300 | 28300 | 28100 | 2209 |
| 583 | 20230818 | 093200 | 5361916600 | 28250 | 28400 | 28400 | 28250 | 1808 |
| 584 | 20230818 | 093100 | 5310709900 | 28350 | 28050 | 28400 | 28050 | 2461 |
| 585 | 20230818 | 093000 | 5241001500 | 28050 | 28150 | 28200 | 27950 | 4504 |
| 586 | 20230818 | 092900 | 5114712700 | 28100 | 28350 | 28350 | 28050 | 4374 |
| 587 | 20230818 | 092800 | 4991513450 | 28350 | 28600 | 28600 | 28300 | 5947 |
| 588 | 20230818 | 092700 | 4822407450 | 28600 | 28800 | 28850 | 28500 | 17262 |
| 589 | 20230818 | 092600 | 4327389050 | 28850 | 28800 | 28850 | 28700 | 8100 |
| 590 | 20230818 | 092500 | 4094280050 | 28800 | 28650 | 28800 | 28600 | 6035 |
| 591 | 20230818 | 092400 | 3921082900 | 28650 | 28600 | 28650 | 28550 | 3456 |
| 592 | 20230818 | 092300 | 3822203800 | 28600 | 28550 | 28650 | 28500 | 5500 |
| 593 | 20230818 | 092200 | 3664984350 | 28550 | 28550 | 28600 | 28450 | 5715 |
| 594 | 20230818 | 092100 | 3501886600 | 28500 | 28350 | 28550 | 28250 | 9808 |
| 595 | 20230818 | 092000 | 3223032250 | 28350 | 28250 | 28350 | 28100 | 6275 |
| 596 | 20230818 | 091900 | 3045657900 | 28250 | 28050 | 28250 | 28000 | 4035 |
| 597 | 20230818 | 091800 | 2932226550 | 28050 | 28050 | 28200 | 28050 | 1868 |
| 598 | 20230818 | 091700 | 2879657450 | 28000 | 28250 | 28250 | 28000 | 2233 |
| 599 | 20230818 | 091600 | 2816895500 | 28300 | 28150 | 28300 | 28100 | 3300 |
| 600 | 20230818 | 091500 | 2723802800 | 28200 | 28050 | 28200 | 27950 | 4153 |
| 601 | 20230818 | 091400 | 2607233050 | 28050 | 28050 | 28100 | 27950 | 3114 |
| 602 | 20230818 | 091300 | 2520037450 | 28050 | 28050 | 28050 | 27950 | 1659 |
| 603 | 20230818 | 091200 | 2473605250 | 28050 | 28150 | 28150 | 28000 | 1258 |
| 604 | 20230818 | 091100 | 2438355450 | 28100 | 28050 | 28150 | 28000 | 2189 |
| 605 | 20230818 | 091000 | 2376955800 | 28100 | 28100 | 28150 | 28000 | 2797 |
| 606 | 20230818 | 090900 | 2298552600 | 28100 | 27850 | 28150 | 27850 | 3421 |
| 607 | 20230818 | 090800 | 2202436200 | 27850 | 28000 | 28050 | 27850 | 2359 |
| 608 | 20230818 | 090700 | 2136569800 | 28000 | 28150 | 28150 | 27950 | 3699 |
| 609 | 20230818 | 090600 | 2032781100 | 28100 | 28050 | 28100 | 28000 | 1725 |
| 610 | 20230818 | 090500 | 1984374350 | 28000 | 27850 | 28100 | 27850 | 2819 |
| 611 | 20230818 | 090400 | 1905671900 | 27900 | 27900 | 28100 | 27850 | 7326 |
| 612 | 20230818 | 090300 | 1700875100 | 27900 | 28300 | 28300 | 27900 | 6211 |
| 613 | 20230818 | 090200 | 1526307700 | 28150 | 28000 | 28300 | 27800 | 10949 |
| 614 | 20230818 | 090100 | 1218242050 | 27900 | 27650 | 27950 | 27500 | 17871 |
| 615 | 20230818 | 090000 | 722921950 | 27650 | 27850 | 27950 | 27300 | 26087 |