34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230818 | 192300 | 13188877350 | 44200 | 44200 | 44200 | 44200 | 1876 |
| 3 | 20230818 | 192200 | 13188877350 | 44200 | 44200 | 44200 | 44200 | 0 |
| 4 | 20230818 | 192100 | 13188877350 | 44200 | 44200 | 44200 | 44200 | 0 |
| 5 | 20230818 | 192000 | 13188877350 | 44200 | 44200 | 44200 | 44200 | 0 |
| 6 | 20230818 | 191900 | 13188877350 | 44200 | 44200 | 44200 | 44200 | 0 |
| 7 | 20230818 | 191800 | 13188877350 | 44200 | 44200 | 44200 | 44200 | 0 |
| 8 | 20230818 | 191700 | 13188877350 | 44200 | 44200 | 44200 | 44200 | 0 |
| 9 | 20230818 | 191600 | 13188877350 | 44200 | 44200 | 44200 | 44200 | 0 |
| 10 | 20230818 | 191500 | 13188877350 | 44200 | 44200 | 44200 | 44200 | 0 |
| 11 | 20230818 | 191400 | 13188877350 | 44200 | 44200 | 44200 | 44200 | 0 |
| 12 | 20230818 | 191300 | 13188877350 | 44200 | 44200 | 44200 | 44200 | 0 |
| 13 | 20230818 | 191200 | 13188877350 | 44200 | 44200 | 44200 | 44200 | 0 |
| 14 | 20230818 | 191100 | 13188877350 | 44200 | 44200 | 44200 | 44200 | 0 |
| 15 | 20230818 | 191000 | 13188877350 | 44200 | 44200 | 44200 | 44200 | 0 |
| 16 | 20230818 | 190900 | 13188877350 | 44200 | 44200 | 44200 | 44200 | 0 |
| 17 | 20230818 | 190800 | 13188877350 | 44200 | 44200 | 44200 | 44200 | 0 |
| 18 | 20230818 | 190700 | 13188877350 | 44200 | 44200 | 44200 | 44200 | 0 |
| 19 | 20230818 | 190600 | 13188877350 | 44200 | 44200 | 44200 | 44200 | 0 |
| 20 | 20230818 | 190500 | 13188877350 | 44200 | 44200 | 44200 | 44200 | 0 |
| 21 | 20230818 | 190400 | 13188877350 | 44200 | 44200 | 44200 | 44200 | 0 |
| 22 | 20230818 | 190300 | 13188877350 | 44200 | 44200 | 44200 | 44200 | 0 |
| 23 | 20230818 | 190200 | 13188877350 | 44200 | 44200 | 44200 | 44200 | 0 |
| 24 | 20230818 | 190100 | 13188877350 | 44200 | 44200 | 44200 | 44200 | 0 |
| 25 | 20230818 | 190000 | 13188877350 | 44200 | 44200 | 44200 | 44200 | 0 |
| 26 | 20230818 | 185900 | 13188877350 | 44200 | 44200 | 44200 | 44200 | 0 |
| 27 | 20230818 | 185800 | 13188877350 | 44200 | 44200 | 44200 | 44200 | 0 |
| 28 | 20230818 | 185700 | 13188877350 | 44200 | 44200 | 44200 | 44200 | 0 |
| 29 | 20230818 | 185600 | 13188877350 | 44200 | 44200 | 44200 | 44200 | 0 |
| 30 | 20230818 | 185500 | 13188877350 | 44200 | 44200 | 44200 | 44200 | 0 |
| 31 | 20230818 | 185400 | 13188877350 | 44200 | 44200 | 44200 | 44200 | 0 |
| 32 | 20230818 | 185300 | 13188877350 | 44200 | 44200 | 44200 | 44200 | 1876 |
| 33 | 20230818 | 185200 | 13188877350 | 44200 | 44200 | 44200 | 44200 | 0 |
| 34 | 20230818 | 185100 | 13188877350 | 44200 | 44200 | 44200 | 44200 | 0 |
| 35 | 20230818 | 185000 | 13188877350 | 44200 | 44200 | 44200 | 44200 | 0 |
| 36 | 20230818 | 184900 | 13188877350 | 44200 | 44200 | 44200 | 44200 | 0 |
| 37 | 20230818 | 184800 | 13188877350 | 44200 | 44200 | 44200 | 44200 | 0 |
| 38 | 20230818 | 184700 | 13188877350 | 44200 | 44200 | 44200 | 44200 | 0 |
| 39 | 20230818 | 184600 | 13188877350 | 44200 | 44200 | 44200 | 44200 | 0 |
| 40 | 20230818 | 184500 | 13188877350 | 44200 | 44200 | 44200 | 44200 | 0 |
| 41 | 20230818 | 184400 | 13188877350 | 44200 | 44200 | 44200 | 44200 | 0 |
| 42 | 20230818 | 184300 | 13188877350 | 44200 | 44200 | 44200 | 44200 | 0 |
| 43 | 20230818 | 184200 | 13188877350 | 44200 | 44200 | 44200 | 44200 | 0 |
| 44 | 20230818 | 184100 | 13188877350 | 44200 | 44200 | 44200 | 44200 | 0 |
| 45 | 20230818 | 184000 | 13188877350 | 44200 | 44200 | 44200 | 44200 | 0 |
| 46 | 20230818 | 183900 | 13188877350 | 44200 | 44200 | 44200 | 44200 | 0 |
| 47 | 20230818 | 183800 | 13188877350 | 44200 | 44200 | 44200 | 44200 | 0 |
| 48 | 20230818 | 183700 | 13188877350 | 44200 | 44200 | 44200 | 44200 | 0 |
| 49 | 20230818 | 183600 | 13188877350 | 44200 | 44200 | 44200 | 44200 | 0 |
| 50 | 20230818 | 183500 | 13188877350 | 44200 | 44200 | 44200 | 44200 | 0 |
| 51 | 20230818 | 183400 | 13188877350 | 44200 | 44200 | 44200 | 44200 | 0 |
| 52 | 20230818 | 183300 | 13188877350 | 44200 | 44200 | 44200 | 44200 | 0 |
| 53 | 20230818 | 183200 | 13188877350 | 44200 | 44200 | 44200 | 44200 | 0 |
| 54 | 20230818 | 183100 | 13188877350 | 44200 | 44200 | 44200 | 44200 | 0 |
| 55 | 20230818 | 183000 | 13188877350 | 44200 | 44200 | 44200 | 44200 | 0 |
| 56 | 20230818 | 182900 | 13188877350 | 44200 | 44200 | 44200 | 44200 | 0 |
| 57 | 20230818 | 182800 | 13188877350 | 44200 | 44200 | 44200 | 44200 | 0 |
| 58 | 20230818 | 182700 | 13188877350 | 44200 | 44200 | 44200 | 44200 | 0 |
| 59 | 20230818 | 182600 | 13188877350 | 44200 | 44200 | 44200 | 44200 | 0 |
| 60 | 20230818 | 182500 | 13188877350 | 44200 | 44200 | 44200 | 44200 | 0 |
| 61 | 20230818 | 182400 | 13188877350 | 44200 | 44200 | 44200 | 44200 | 0 |
| 62 | 20230818 | 182300 | 13188877350 | 44200 | 44200 | 44200 | 44200 | 1876 |
| 63 | 20230818 | 182200 | 13188877350 | 44200 | 44200 | 44200 | 44200 | 0 |
| 64 | 20230818 | 182100 | 13188877350 | 44200 | 44200 | 44200 | 44200 | 0 |
| 65 | 20230818 | 182000 | 13188877350 | 44200 | 44200 | 44200 | 44200 | 0 |
| 66 | 20230818 | 181900 | 13188877350 | 44200 | 44200 | 44200 | 44200 | 0 |
| 67 | 20230818 | 181800 | 13188877350 | 44200 | 44200 | 44200 | 44200 | 0 |
| 68 | 20230818 | 181700 | 13188877350 | 44200 | 44200 | 44200 | 44200 | 0 |
| 69 | 20230818 | 181600 | 13188877350 | 44200 | 44200 | 44200 | 44200 | 0 |
| 70 | 20230818 | 181500 | 13188877350 | 44200 | 44200 | 44200 | 44200 | 0 |
| 71 | 20230818 | 181400 | 13188877350 | 44200 | 44200 | 44200 | 44200 | 0 |
| 72 | 20230818 | 181300 | 13188877350 | 44200 | 44200 | 44200 | 44200 | 0 |
| 73 | 20230818 | 181200 | 13188877350 | 44200 | 44200 | 44200 | 44200 | 0 |
| 74 | 20230818 | 181100 | 13188877350 | 44200 | 44200 | 44200 | 44200 | 0 |
| 75 | 20230818 | 181000 | 13188877350 | 44200 | 44200 | 44200 | 44200 | 0 |
| 76 | 20230818 | 180900 | 13188877350 | 44200 | 44200 | 44200 | 44200 | 0 |
| 77 | 20230818 | 180800 | 13188877350 | 44200 | 44200 | 44200 | 44200 | 0 |
| 78 | 20230818 | 180700 | 13188877350 | 44200 | 44200 | 44200 | 44200 | 0 |
| 79 | 20230818 | 180600 | 13188877350 | 44200 | 44200 | 44200 | 44200 | 0 |
| 80 | 20230818 | 180500 | 13188877350 | 44200 | 44200 | 44200 | 44200 | 0 |
| 81 | 20230818 | 180400 | 13188877350 | 44200 | 44200 | 44200 | 44200 | 0 |
| 82 | 20230818 | 180300 | 13188877350 | 44200 | 44200 | 44200 | 44200 | 0 |
| 83 | 20230818 | 180200 | 13188877350 | 44200 | 44200 | 44200 | 44200 | 0 |
| 84 | 20230818 | 180100 | 13188877350 | 44200 | 44200 | 44200 | 44200 | 0 |
| 85 | 20230818 | 180000 | 13188877350 | 44200 | 44200 | 44200 | 44200 | 0 |
| 86 | 20230818 | 175900 | 13188877350 | 44200 | 44200 | 44200 | 44200 | 0 |
| 87 | 20230818 | 175800 | 13188877350 | 44200 | 44200 | 44200 | 44200 | 0 |
| 88 | 20230818 | 175700 | 13188877350 | 44200 | 44200 | 44200 | 44200 | 0 |
| 89 | 20230818 | 175600 | 13188877350 | 44200 | 44200 | 44200 | 44200 | 0 |
| 90 | 20230818 | 175500 | 13188877350 | 44200 | 44200 | 44200 | 44200 | 0 |
| 91 | 20230818 | 175400 | 13188877350 | 44200 | 44200 | 44200 | 44200 | 0 |
| 92 | 20230818 | 175300 | 13188877350 | 44200 | 44200 | 44200 | 44200 | 1876 |
| 93 | 20230818 | 175200 | 13188877350 | 44200 | 44200 | 44200 | 44200 | 0 |
| 94 | 20230818 | 175100 | 13188877350 | 44200 | 44200 | 44200 | 44200 | 0 |
| 95 | 20230818 | 175000 | 13188877350 | 44200 | 44200 | 44200 | 44200 | 0 |
| 96 | 20230818 | 174900 | 13188877350 | 44200 | 44200 | 44200 | 44200 | 0 |
| 97 | 20230818 | 174800 | 13188877350 | 44200 | 44200 | 44200 | 44200 | 0 |
| 98 | 20230818 | 174700 | 13188877350 | 44200 | 44200 | 44200 | 44200 | 0 |
| 99 | 20230818 | 174600 | 13188877350 | 44200 | 44200 | 44200 | 44200 | 0 |
| 100 | 20230818 | 174500 | 13188877350 | 44200 | 44200 | 44200 | 44200 | 0 |
| 101 | 20230818 | 174400 | 13188877350 | 44200 | 44200 | 44200 | 44200 | 0 |
| 102 | 20230818 | 174300 | 13188877350 | 44200 | 44200 | 44200 | 44200 | 0 |
| 103 | 20230818 | 174200 | 13188877350 | 44200 | 44200 | 44200 | 44200 | 0 |
| 104 | 20230818 | 174100 | 13188877350 | 44200 | 44200 | 44200 | 44200 | 0 |
| 105 | 20230818 | 174000 | 13188877350 | 44200 | 44200 | 44200 | 44200 | 0 |
| 106 | 20230818 | 173900 | 13188877350 | 44200 | 44200 | 44200 | 44200 | 0 |
| 107 | 20230818 | 173800 | 13188877350 | 44200 | 44200 | 44200 | 44200 | 0 |
| 108 | 20230818 | 173700 | 13188877350 | 44200 | 44200 | 44200 | 44200 | 0 |
| 109 | 20230818 | 173600 | 13188877350 | 44200 | 44200 | 44200 | 44200 | 0 |
| 110 | 20230818 | 173500 | 13188877350 | 44200 | 44200 | 44200 | 44200 | 0 |
| 111 | 20230818 | 173400 | 13188877350 | 44200 | 44200 | 44200 | 44200 | 0 |
| 112 | 20230818 | 173300 | 13188877350 | 44200 | 44200 | 44200 | 44200 | 0 |
| 113 | 20230818 | 173200 | 13188877350 | 44200 | 44200 | 44200 | 44200 | 0 |
| 114 | 20230818 | 173100 | 13188877350 | 44200 | 44200 | 44200 | 44200 | 0 |
| 115 | 20230818 | 173000 | 13188877350 | 44200 | 44200 | 44200 | 44200 | 0 |
| 116 | 20230818 | 172900 | 13188877350 | 44200 | 44200 | 44200 | 44200 | 0 |
| 117 | 20230818 | 172800 | 13188877350 | 44200 | 44200 | 44200 | 44200 | 0 |
| 118 | 20230818 | 172700 | 13188877350 | 44200 | 44200 | 44200 | 44200 | 0 |
| 119 | 20230818 | 172600 | 13188877350 | 44200 | 44200 | 44200 | 44200 | 0 |
| 120 | 20230818 | 172500 | 13188877350 | 44200 | 44200 | 44200 | 44200 | 0 |
| 121 | 20230818 | 172400 | 13188877350 | 44200 | 44200 | 44200 | 44200 | 0 |
| 122 | 20230818 | 172300 | 13188877350 | 44200 | 44200 | 44200 | 44200 | 1876 |
| 123 | 20230818 | 172200 | 13188877350 | 44200 | 44200 | 44200 | 44200 | 0 |
| 124 | 20230818 | 172100 | 13188877350 | 44200 | 44200 | 44200 | 44200 | 0 |
| 125 | 20230818 | 172000 | 13188877350 | 44200 | 44200 | 44200 | 44200 | 0 |
| 126 | 20230818 | 171900 | 13188877350 | 44200 | 44200 | 44200 | 44200 | 0 |
| 127 | 20230818 | 171800 | 13188877350 | 44200 | 44200 | 44200 | 44200 | 0 |
| 128 | 20230818 | 171700 | 13188877350 | 44200 | 44200 | 44200 | 44200 | 0 |
| 129 | 20230818 | 171600 | 13188877350 | 44200 | 44200 | 44200 | 44200 | 0 |
| 130 | 20230818 | 171500 | 13188877350 | 44200 | 44200 | 44200 | 44200 | 0 |
| 131 | 20230818 | 171400 | 13188877350 | 44200 | 44200 | 44200 | 44200 | 0 |
| 132 | 20230818 | 171300 | 13188877350 | 44200 | 44200 | 44200 | 44200 | 0 |
| 133 | 20230818 | 171200 | 13188877350 | 44200 | 44200 | 44200 | 44200 | 0 |
| 134 | 20230818 | 171100 | 13188877350 | 44200 | 44200 | 44200 | 44200 | 0 |
| 135 | 20230818 | 171000 | 13188877350 | 44200 | 44200 | 44200 | 44200 | 0 |
| 136 | 20230818 | 170900 | 13188877350 | 44200 | 44200 | 44200 | 44200 | 0 |
| 137 | 20230818 | 170800 | 13188877350 | 44200 | 44200 | 44200 | 44200 | 0 |
| 138 | 20230818 | 170700 | 13188877350 | 44200 | 44200 | 44200 | 44200 | 0 |
| 139 | 20230818 | 170600 | 13188877350 | 44200 | 44200 | 44200 | 44200 | 0 |
| 140 | 20230818 | 170500 | 13188877350 | 44200 | 44200 | 44200 | 44200 | 0 |
| 141 | 20230818 | 170400 | 13188877350 | 44200 | 44200 | 44200 | 44200 | 0 |
| 142 | 20230818 | 170300 | 13188877350 | 44200 | 44200 | 44200 | 44200 | 0 |
| 143 | 20230818 | 170200 | 13188877350 | 44200 | 44200 | 44200 | 44200 | 0 |
| 144 | 20230818 | 170100 | 13188877350 | 44200 | 44200 | 44200 | 44200 | 0 |
| 145 | 20230818 | 170000 | 13188877350 | 44200 | 44200 | 44200 | 44200 | 0 |
| 146 | 20230818 | 165900 | 13188877350 | 44200 | 44200 | 44200 | 44200 | 0 |
| 147 | 20230818 | 165800 | 13188877350 | 44200 | 44200 | 44200 | 44200 | 0 |
| 148 | 20230818 | 165700 | 13188877350 | 44200 | 44200 | 44200 | 44200 | 0 |
| 149 | 20230818 | 165600 | 13188877350 | 44200 | 44200 | 44200 | 44200 | 0 |
| 150 | 20230818 | 165500 | 13188877350 | 44200 | 44200 | 44200 | 44200 | 0 |
| 151 | 20230818 | 165400 | 13188877350 | 44200 | 44200 | 44200 | 44200 | 0 |
| 152 | 20230818 | 165300 | 13188877350 | 44200 | 44200 | 44200 | 44200 | 1876 |
| 153 | 20230818 | 165200 | 13188877350 | 44200 | 44200 | 44200 | 44200 | 0 |
| 154 | 20230818 | 165100 | 13188877350 | 44200 | 44200 | 44200 | 44200 | 0 |
| 155 | 20230818 | 165000 | 13188877350 | 44200 | 44200 | 44200 | 44200 | 0 |
| 156 | 20230818 | 164900 | 13188877350 | 44200 | 44200 | 44200 | 44200 | 0 |
| 157 | 20230818 | 164800 | 13188877350 | 44200 | 44200 | 44200 | 44200 | 0 |
| 158 | 20230818 | 164700 | 13188877350 | 44200 | 44200 | 44200 | 44200 | 0 |
| 159 | 20230818 | 164600 | 13188877350 | 44200 | 44200 | 44200 | 44200 | 0 |
| 160 | 20230818 | 164500 | 13188877350 | 44200 | 44200 | 44200 | 44200 | 0 |
| 161 | 20230818 | 164400 | 13188877350 | 44200 | 44200 | 44200 | 44200 | 0 |
| 162 | 20230818 | 164300 | 13188877350 | 44200 | 44200 | 44200 | 44200 | 0 |
| 163 | 20230818 | 164200 | 13188877350 | 44200 | 44200 | 44200 | 44200 | 0 |
| 164 | 20230818 | 164100 | 13188877350 | 44200 | 44200 | 44200 | 44200 | 0 |
| 165 | 20230818 | 164000 | 13188877350 | 44200 | 44200 | 44200 | 44200 | 0 |
| 166 | 20230818 | 163900 | 13188877350 | 44200 | 44200 | 44200 | 44200 | 0 |
| 167 | 20230818 | 163800 | 13188877350 | 44200 | 44200 | 44200 | 44200 | 0 |
| 168 | 20230818 | 163700 | 13188877350 | 44200 | 44200 | 44200 | 44200 | 0 |
| 169 | 20230818 | 163600 | 13188877350 | 44200 | 44200 | 44200 | 44200 | 0 |
| 170 | 20230818 | 163500 | 13188877350 | 44200 | 44200 | 44200 | 44200 | 0 |
| 171 | 20230818 | 163400 | 13188877350 | 44200 | 44200 | 44200 | 44200 | 0 |
| 172 | 20230818 | 163300 | 13188877350 | 44200 | 44200 | 44200 | 44200 | 0 |
| 173 | 20230818 | 163200 | 13188877350 | 44200 | 44200 | 44200 | 44200 | 0 |
| 174 | 20230818 | 163100 | 13188877350 | 44200 | 44200 | 44200 | 44200 | 0 |
| 175 | 20230818 | 163000 | 13188877350 | 44200 | 44200 | 44200 | 44200 | 0 |
| 176 | 20230818 | 162900 | 13188877350 | 44200 | 44200 | 44200 | 44200 | 0 |
| 177 | 20230818 | 162800 | 13188877350 | 44200 | 44200 | 44200 | 44200 | 0 |
| 178 | 20230818 | 162700 | 13188877350 | 44200 | 44200 | 44200 | 44200 | 0 |
| 179 | 20230818 | 162600 | 13188877350 | 44200 | 44200 | 44200 | 44200 | 0 |
| 180 | 20230818 | 162500 | 13188877350 | 44200 | 44200 | 44200 | 44200 | 0 |
| 181 | 20230818 | 162400 | 13188877350 | 44200 | 44200 | 44200 | 44200 | 0 |
| 182 | 20230818 | 162300 | 13188877350 | 44200 | 44200 | 44200 | 44200 | 1876 |
| 183 | 20230818 | 162200 | 13188877350 | 44200 | 44200 | 44200 | 44200 | 0 |
| 184 | 20230818 | 162100 | 13188877350 | 44200 | 44200 | 44200 | 44200 | 0 |
| 185 | 20230818 | 162000 | 13188877350 | 44200 | 44200 | 44200 | 44200 | 0 |
| 186 | 20230818 | 161900 | 13188877350 | 44200 | 44200 | 44200 | 44200 | 0 |
| 187 | 20230818 | 161800 | 13188877350 | 44200 | 44200 | 44200 | 44200 | 0 |
| 188 | 20230818 | 161700 | 13188877350 | 44200 | 44200 | 44200 | 44200 | 0 |
| 189 | 20230818 | 161600 | 13188877350 | 44200 | 44200 | 44200 | 44200 | 0 |
| 190 | 20230818 | 161500 | 13188877350 | 44200 | 44200 | 44200 | 44200 | 0 |
| 191 | 20230818 | 161400 | 13188877350 | 44200 | 44200 | 44200 | 44200 | 0 |
| 192 | 20230818 | 161300 | 13188877350 | 44200 | 44200 | 44200 | 44200 | 0 |
| 193 | 20230818 | 161200 | 13188877350 | 44200 | 44200 | 44200 | 44200 | 0 |
| 194 | 20230818 | 161100 | 13188877350 | 44200 | 44200 | 44200 | 44200 | 0 |
| 195 | 20230818 | 161000 | 13188877350 | 44200 | 44200 | 44200 | 44200 | 0 |
| 196 | 20230818 | 160900 | 13188877350 | 44200 | 44200 | 44200 | 44200 | 0 |
| 197 | 20230818 | 160800 | 13188877350 | 44200 | 44200 | 44200 | 44200 | 0 |
| 198 | 20230818 | 160700 | 13188877350 | 44200 | 44200 | 44200 | 44200 | 0 |
| 199 | 20230818 | 160600 | 13188877350 | 44200 | 44200 | 44200 | 44200 | 0 |
| 200 | 20230818 | 160500 | 13188877350 | 44200 | 44200 | 44200 | 44200 | 0 |
| 201 | 20230818 | 160400 | 13188877350 | 44200 | 44200 | 44200 | 44200 | 0 |
| 202 | 20230818 | 160300 | 13188877350 | 44200 | 44200 | 44200 | 44200 | 0 |
| 203 | 20230818 | 160200 | 13188877350 | 44200 | 44200 | 44200 | 44200 | 0 |
| 204 | 20230818 | 160100 | 13188877350 | 44200 | 44200 | 44200 | 44200 | 0 |
| 205 | 20230818 | 160000 | 13188877350 | 44200 | 44200 | 44200 | 44200 | 0 |
| 206 | 20230818 | 155900 | 13188877350 | 44200 | 44200 | 44200 | 44200 | 0 |
| 207 | 20230818 | 155800 | 13188877350 | 44200 | 44200 | 44200 | 44200 | 0 |
| 208 | 20230818 | 155700 | 13188877350 | 44200 | 44200 | 44200 | 44200 | 0 |
| 209 | 20230818 | 155600 | 13188877350 | 44200 | 44200 | 44200 | 44200 | 0 |
| 210 | 20230818 | 155500 | 13188877350 | 44200 | 44200 | 44200 | 44200 | 0 |
| 211 | 20230818 | 155400 | 13188877350 | 44200 | 44200 | 44200 | 44200 | 0 |
| 212 | 20230818 | 155300 | 13188877350 | 44200 | 44200 | 44200 | 44200 | 1876 |
| 213 | 20230818 | 155200 | 13188877350 | 44200 | 44200 | 44200 | 44200 | 0 |
| 214 | 20230818 | 155100 | 13188877350 | 44200 | 44200 | 44200 | 44200 | 0 |
| 215 | 20230818 | 155000 | 13188877350 | 44200 | 44200 | 44200 | 44200 | 0 |
| 216 | 20230818 | 154900 | 13188877350 | 44200 | 44200 | 44200 | 44200 | 0 |
| 217 | 20230818 | 154800 | 13188877350 | 44200 | 44200 | 44200 | 44200 | 0 |
| 218 | 20230818 | 154700 | 13188877350 | 44200 | 44200 | 44200 | 44200 | 0 |
| 219 | 20230818 | 154600 | 13188877350 | 44200 | 44200 | 44200 | 44200 | 0 |
| 220 | 20230818 | 154500 | 13188877350 | 44200 | 44200 | 44200 | 44200 | 0 |
| 221 | 20230818 | 154400 | 13188877350 | 44200 | 44200 | 44200 | 44200 | 0 |
| 222 | 20230818 | 154300 | 13188877350 | 44200 | 44200 | 44200 | 44200 | 0 |
| 223 | 20230818 | 154200 | 13188877350 | 44200 | 44200 | 44200 | 44200 | 0 |
| 224 | 20230818 | 154100 | 13188877350 | 44200 | 44200 | 44200 | 44200 | 0 |
| 225 | 20230818 | 154000 | 13188877350 | 44200 | 44200 | 44200 | 44200 | 0 |
| 226 | 20230818 | 153900 | 13188877350 | 44200 | 44200 | 44200 | 44200 | 0 |
| 227 | 20230818 | 153800 | 13188877350 | 44200 | 44200 | 44200 | 44200 | 0 |
| 228 | 20230818 | 153700 | 13188877350 | 44200 | 44200 | 44200 | 44200 | 0 |
| 229 | 20230818 | 153600 | 13188877350 | 44200 | 44200 | 44200 | 44200 | 0 |
| 230 | 20230818 | 153500 | 13188877350 | 44200 | 44200 | 44200 | 44200 | 0 |
| 231 | 20230818 | 153400 | 13188877350 | 44200 | 44200 | 44200 | 44200 | 0 |
| 232 | 20230818 | 153300 | 13188877350 | 44200 | 44200 | 44200 | 44200 | 0 |
| 233 | 20230818 | 153200 | 13188877350 | 44200 | 44200 | 44200 | 44200 | 0 |
| 234 | 20230818 | 153100 | 13188877350 | 44200 | 44200 | 44200 | 44200 | 0 |
| 235 | 20230818 | 153000 | 13188877350 | 44200 | 44200 | 44200 | 44200 | 1876 |
| 236 | 20230818 | 152900 | 13105958150 | 44300 | 44300 | 44300 | 44300 | 0 |
| 237 | 20230818 | 152800 | 13105958150 | 44300 | 44300 | 44300 | 44300 | 0 |
| 238 | 20230818 | 152700 | 13105958150 | 44300 | 44300 | 44300 | 44300 | 0 |
| 239 | 20230818 | 152600 | 13105958150 | 44300 | 44300 | 44300 | 44300 | 0 |
| 240 | 20230818 | 152500 | 13105958150 | 44300 | 44300 | 44300 | 44300 | 0 |
| 241 | 20230818 | 152400 | 13105958150 | 44300 | 44300 | 44300 | 44300 | 0 |
| 242 | 20230818 | 152300 | 13105958150 | 44300 | 44300 | 44300 | 44300 | 0 |
| 243 | 20230818 | 152200 | 13105958150 | 44300 | 44300 | 44300 | 44300 | 0 |
| 244 | 20230818 | 152100 | 13105958150 | 44300 | 44300 | 44300 | 44300 | 0 |
| 245 | 20230818 | 152000 | 13105958150 | 44300 | 44300 | 44300 | 44300 | 0 |
| 246 | 20230818 | 151900 | 13105958150 | 44300 | 44450 | 44450 | 44300 | 116 |
| 247 | 20230818 | 151800 | 13100810850 | 44500 | 44250 | 44500 | 44200 | 1297 |
| 248 | 20230818 | 151700 | 13043191450 | 44250 | 44400 | 44400 | 44250 | 254 |
| 249 | 20230818 | 151600 | 13031948150 | 44300 | 44350 | 44400 | 44250 | 629 |
| 250 | 20230818 | 151500 | 13004073050 | 44300 | 44350 | 44400 | 44300 | 352 |
| 251 | 20230818 | 151400 | 12988451550 | 44350 | 44350 | 44350 | 44250 | 70 |
| 252 | 20230818 | 151300 | 12985347700 | 44300 | 44300 | 44300 | 44300 | 179 |
| 253 | 20230818 | 151200 | 12977418000 | 44300 | 44250 | 44300 | 44250 | 522 |
| 254 | 20230818 | 151100 | 12954319150 | 44300 | 44350 | 44350 | 44300 | 64 |
| 255 | 20230818 | 151000 | 12951483200 | 44300 | 44300 | 44350 | 44250 | 479 |
| 256 | 20230818 | 150900 | 12930268850 | 44250 | 44300 | 44300 | 44250 | 49 |
| 257 | 20230818 | 150800 | 12928100450 | 44300 | 44300 | 44300 | 44300 | 37 |
| 258 | 20230818 | 150700 | 12926461350 | 44300 | 44200 | 44350 | 44200 | 1424 |
| 259 | 20230818 | 150600 | 12863443950 | 44200 | 44200 | 44250 | 44150 | 464 |
| 260 | 20230818 | 150500 | 12842935250 | 44250 | 44250 | 44250 | 44100 | 469 |
| 261 | 20230818 | 150400 | 12822235400 | 44250 | 44250 | 44300 | 44200 | 145 |
| 262 | 20230818 | 150300 | 12815817750 | 44300 | 44350 | 44350 | 44300 | 44 |
| 263 | 20230818 | 150200 | 12813866850 | 44350 | 44300 | 44350 | 44300 | 358 |
| 264 | 20230818 | 150100 | 12798002950 | 44300 | 44100 | 44300 | 44100 | 847 |
| 265 | 20230818 | 150000 | 12760607050 | 44100 | 44300 | 44300 | 44100 | 290 |
| 266 | 20230818 | 145900 | 12747792050 | 44350 | 44350 | 44350 | 44100 | 287 |
| 267 | 20230818 | 145800 | 12735100850 | 44150 | 44350 | 44400 | 44150 | 508 |
| 268 | 20230818 | 145700 | 12712617800 | 44350 | 44350 | 44350 | 44250 | 460 |
| 269 | 20230818 | 145600 | 12692226750 | 44400 | 44350 | 44400 | 44350 | 212 |
| 270 | 20230818 | 145500 | 12682822100 | 44350 | 44350 | 44350 | 44350 | 28 |
| 271 | 20230818 | 145400 | 12681580300 | 44350 | 44300 | 44350 | 44300 | 257 |
| 272 | 20230818 | 145300 | 12670195100 | 44250 | 44250 | 44300 | 44250 | 8 |
| 273 | 20230818 | 145200 | 12669841000 | 44300 | 44300 | 44300 | 44250 | 51 |
| 274 | 20230818 | 145100 | 12667582900 | 44350 | 44350 | 44350 | 44250 | 40 |
| 275 | 20230818 | 145000 | 12665809000 | 44250 | 44250 | 44350 | 44250 | 596 |
| 276 | 20230818 | 144900 | 12639391300 | 44300 | 44300 | 44350 | 44300 | 386 |
| 277 | 20230818 | 144800 | 12622288950 | 44300 | 44350 | 44350 | 44300 | 30 |
| 278 | 20230818 | 144700 | 12620959650 | 44300 | 44400 | 44400 | 44300 | 86 |
| 279 | 20230818 | 144600 | 12617145950 | 44400 | 44400 | 44400 | 44350 | 68 |
| 280 | 20230818 | 144500 | 12614127300 | 44400 | 44400 | 44400 | 44400 | 8 |
| 281 | 20230818 | 144400 | 12613772100 | 44400 | 44400 | 44400 | 44350 | 285 |
| 282 | 20230818 | 144300 | 12601128700 | 44450 | 44500 | 44500 | 44450 | 41 |
| 283 | 20230818 | 144200 | 12599305850 | 44500 | 44450 | 44500 | 44400 | 300 |
| 284 | 20230818 | 144100 | 12585979500 | 44500 | 44450 | 44500 | 44400 | 504 |
| 285 | 20230818 | 144000 | 12563576700 | 44450 | 44450 | 44450 | 44400 | 118 |
| 286 | 20230818 | 143900 | 12558331650 | 44450 | 44450 | 44450 | 44350 | 512 |
| 287 | 20230818 | 143800 | 12535579800 | 44450 | 44450 | 44450 | 44350 | 57 |
| 288 | 20230818 | 143700 | 12533046550 | 44450 | 44450 | 44450 | 44400 | 367 |
| 289 | 20230818 | 143600 | 12516743750 | 44500 | 44400 | 44500 | 44400 | 214 |
| 290 | 20230818 | 143500 | 12507228350 | 44400 | 44450 | 44450 | 44400 | 120 |
| 291 | 20230818 | 143400 | 12501900300 | 44450 | 44350 | 44450 | 44350 | 234 |
| 292 | 20230818 | 143300 | 12491512000 | 44350 | 44250 | 44400 | 44250 | 760 |
| 293 | 20230818 | 143200 | 12457826650 | 44250 | 44250 | 44250 | 44100 | 802 |
| 294 | 20230818 | 143100 | 12422403450 | 44250 | 44300 | 44300 | 44250 | 17 |
| 295 | 20230818 | 143000 | 12421650550 | 44250 | 44300 | 44300 | 44200 | 210 |
| 296 | 20230818 | 142900 | 12412352950 | 44300 | 44300 | 44300 | 44250 | 314 |
| 297 | 20230818 | 142800 | 12398443750 | 44300 | 44300 | 44300 | 44300 | 30 |
| 298 | 20230818 | 142700 | 12397114750 | 44300 | 44250 | 44300 | 44200 | 263 |
| 299 | 20230818 | 142600 | 12385479850 | 44200 | 44200 | 44200 | 44150 | 1334 |
| 300 | 20230818 | 142500 | 12326541700 | 44250 | 44200 | 44250 | 44200 | 110 |
| 301 | 20230818 | 142400 | 12321679350 | 44200 | 44200 | 44200 | 44200 | 280 |
| 302 | 20230818 | 142300 | 12309303350 | 44200 | 44200 | 44200 | 44100 | 369 |
| 303 | 20230818 | 142200 | 12293025900 | 44100 | 44150 | 44150 | 44100 | 156 |
| 304 | 20230818 | 142100 | 12286140900 | 44150 | 44200 | 44200 | 44100 | 515 |
| 305 | 20230818 | 142000 | 12263414750 | 44200 | 44200 | 44200 | 44150 | 66 |
| 306 | 20230818 | 141900 | 12260499900 | 44200 | 44200 | 44300 | 44150 | 67 |
| 307 | 20230818 | 141800 | 12257539500 | 44200 | 44200 | 44200 | 44200 | 183 |
| 308 | 20230818 | 141700 | 12249450900 | 44200 | 44200 | 44200 | 44150 | 158 |
| 309 | 20230818 | 141600 | 12242469800 | 44200 | 44200 | 44200 | 44150 | 157 |
| 310 | 20230818 | 141500 | 12235530650 | 44150 | 44300 | 44300 | 44150 | 1119 |
| 311 | 20230818 | 141400 | 12185985700 | 44350 | 44150 | 44350 | 44100 | 346 |
| 312 | 20230818 | 141300 | 12170669150 | 44150 | 44200 | 44250 | 44100 | 1219 |
| 313 | 20230818 | 141200 | 12116855450 | 44100 | 44250 | 44250 | 44100 | 495 |
| 314 | 20230818 | 141100 | 12094998600 | 44250 | 44250 | 44300 | 44250 | 102 |
| 315 | 20230818 | 141000 | 12090484500 | 44250 | 44200 | 44300 | 44200 | 171 |
| 316 | 20230818 | 140900 | 12082922550 | 44200 | 44300 | 44300 | 44200 | 1348 |
| 317 | 20230818 | 140800 | 12023260750 | 44300 | 44350 | 44350 | 44300 | 145 |
| 318 | 20230818 | 140700 | 12016830050 | 44350 | 44350 | 44350 | 44300 | 82 |
| 319 | 20230818 | 140600 | 12013193500 | 44350 | 44350 | 44350 | 44350 | 68 |
| 320 | 20230818 | 140500 | 12010177700 | 44350 | 44350 | 44350 | 44350 | 22 |
| 321 | 20230818 | 140400 | 12009202000 | 44300 | 44350 | 44350 | 44300 | 63 |
| 322 | 20230818 | 140300 | 12006408200 | 44350 | 44350 | 44350 | 44350 | 104 |
| 323 | 20230818 | 140200 | 12001795800 | 44250 | 44350 | 44350 | 44250 | 125 |
| 324 | 20230818 | 140100 | 11996260650 | 44350 | 44300 | 44400 | 44250 | 476 |
| 325 | 20230818 | 140000 | 11975165050 | 44250 | 44150 | 44250 | 44150 | 441 |
| 326 | 20230818 | 135900 | 11955687900 | 44100 | 44200 | 44200 | 44100 | 1491 |
| 327 | 20230818 | 135800 | 11889911450 | 44250 | 44350 | 44350 | 44200 | 368 |
| 328 | 20230818 | 135700 | 11873630300 | 44300 | 44300 | 44350 | 44300 | 26 |
| 329 | 20230818 | 135600 | 11872478400 | 44300 | 44250 | 44300 | 44250 | 274 |
| 330 | 20230818 | 135500 | 11860346450 | 44250 | 44150 | 44250 | 44150 | 298 |
| 331 | 20230818 | 135400 | 11847180600 | 44200 | 44200 | 44200 | 44150 | 455 |
| 332 | 20230818 | 135300 | 11827071500 | 44200 | 44300 | 44400 | 44200 | 605 |
| 333 | 20230818 | 135200 | 11800303500 | 44300 | 44400 | 44400 | 44300 | 37 |
| 334 | 20230818 | 135100 | 11798663450 | 44350 | 44350 | 44400 | 44350 | 244 |
| 335 | 20230818 | 135000 | 11787842000 | 44350 | 44400 | 44400 | 44350 | 116 |
| 336 | 20230818 | 134900 | 11782697150 | 44400 | 44450 | 44450 | 44400 | 372 |
| 337 | 20230818 | 134800 | 11766178400 | 44500 | 44450 | 44500 | 44450 | 117 |
| 338 | 20230818 | 134700 | 11760976350 | 44500 | 44500 | 44500 | 44450 | 291 |
| 339 | 20230818 | 134600 | 11748035500 | 44500 | 44500 | 44500 | 44500 | 95 |
| 340 | 20230818 | 134500 | 11743808000 | 44500 | 44550 | 44550 | 44500 | 78 |
| 341 | 20230818 | 134400 | 11740334150 | 44550 | 44550 | 44600 | 44550 | 44 |
| 342 | 20230818 | 134300 | 11738373750 | 44550 | 44550 | 44550 | 44550 | 51 |
| 343 | 20230818 | 134200 | 11736101700 | 44500 | 44600 | 44600 | 44500 | 168 |
| 344 | 20230818 | 134100 | 11728623500 | 44600 | 44500 | 44600 | 44500 | 290 |
| 345 | 20230818 | 134000 | 11715695000 | 44550 | 44500 | 44550 | 44500 | 59 |
| 346 | 20230818 | 133900 | 11713067000 | 44500 | 44450 | 44500 | 44400 | 547 |
| 347 | 20230818 | 133800 | 11688737650 | 44500 | 44450 | 44500 | 44450 | 7 |
| 348 | 20230818 | 133700 | 11688426350 | 44400 | 44400 | 44400 | 44400 | 52 |
| 349 | 20230818 | 133600 | 11686117550 | 44450 | 44500 | 44500 | 44400 | 823 |
| 350 | 20230818 | 133500 | 11649522850 | 44550 | 44600 | 44600 | 44500 | 557 |
| 351 | 20230818 | 133400 | 11624717400 | 44600 | 44550 | 44600 | 44550 | 212 |
| 352 | 20230818 | 133300 | 11615263750 | 44600 | 44700 | 44700 | 44600 | 774 |
| 353 | 20230818 | 133200 | 11580711050 | 44700 | 44800 | 44800 | 44700 | 721 |
| 354 | 20230818 | 133100 | 11548456250 | 44800 | 44800 | 44800 | 44800 | 404 |
| 355 | 20230818 | 133000 | 11530357050 | 44800 | 44700 | 44800 | 44700 | 372 |
| 356 | 20230818 | 132900 | 11513699100 | 44700 | 44550 | 44700 | 44550 | 665 |
| 357 | 20230818 | 132800 | 11483990800 | 44550 | 44650 | 44650 | 44550 | 24 |
| 358 | 20230818 | 132700 | 11482921200 | 44600 | 44600 | 44650 | 44600 | 293 |
| 359 | 20230818 | 132600 | 11469852250 | 44600 | 44600 | 44650 | 44500 | 444 |
| 360 | 20230818 | 132500 | 11450062350 | 44600 | 44600 | 44600 | 44600 | 3 |
| 361 | 20230818 | 132400 | 11449928550 | 44600 | 44600 | 44650 | 44500 | 175 |
| 362 | 20230818 | 132300 | 11442121850 | 44500 | 44500 | 44600 | 44500 | 109 |
| 363 | 20230818 | 132200 | 11437269150 | 44500 | 44500 | 44500 | 44500 | 326 |
| 364 | 20230818 | 132100 | 11422762150 | 44450 | 44450 | 44450 | 44450 | 37 |
| 365 | 20230818 | 132000 | 11421117500 | 44450 | 44450 | 44450 | 44400 | 80 |
| 366 | 20230818 | 131900 | 11417563000 | 44450 | 44400 | 44500 | 44400 | 21 |
| 367 | 20230818 | 131800 | 11416629700 | 44400 | 44400 | 44450 | 44350 | 330 |
| 368 | 20230818 | 131700 | 11401976300 | 44400 | 44400 | 44400 | 44400 | 40 |
| 369 | 20230818 | 131600 | 11400200300 | 44400 | 44400 | 44400 | 44400 | 15 |
| 370 | 20230818 | 131500 | 11399534300 | 44400 | 44500 | 44550 | 44400 | 314 |
| 371 | 20230818 | 131400 | 11385571000 | 44500 | 44500 | 44500 | 44500 | 16 |
| 372 | 20230818 | 131300 | 11384859000 | 44500 | 44550 | 44600 | 44500 | 51 |
| 373 | 20230818 | 131200 | 11382586500 | 44550 | 44650 | 44650 | 44550 | 2 |
| 374 | 20230818 | 131100 | 11382497300 | 44500 | 44550 | 44550 | 44500 | 233 |
| 375 | 20230818 | 131000 | 11372125650 | 44550 | 44550 | 44550 | 44550 | 10 |
| 376 | 20230818 | 130900 | 11371680150 | 44600 | 44600 | 44650 | 44600 | 309 |
| 377 | 20230818 | 130800 | 11357896000 | 44550 | 44550 | 44550 | 44550 | 59 |
| 378 | 20230818 | 130700 | 11355267550 | 44550 | 44550 | 44600 | 44550 | 74 |
| 379 | 20230818 | 130600 | 11351969600 | 44600 | 44550 | 44600 | 44500 | 145 |
| 380 | 20230818 | 130500 | 11345508450 | 44550 | 44650 | 44650 | 44550 | 317 |
| 381 | 20230818 | 130400 | 11331370500 | 44700 | 44650 | 44700 | 44650 | 106 |
| 382 | 20230818 | 130300 | 11326636600 | 44650 | 44650 | 44650 | 44650 | 127 |
| 383 | 20230818 | 130200 | 11320966050 | 44650 | 44700 | 44700 | 44650 | 34 |
| 384 | 20230818 | 130100 | 11319446950 | 44700 | 44650 | 44700 | 44650 | 148 |
| 385 | 20230818 | 130000 | 11312837300 | 44550 | 44550 | 44600 | 44550 | 78 |
| 386 | 20230818 | 125900 | 11309360500 | 44550 | 44650 | 44650 | 44550 | 391 |
| 387 | 20230818 | 125800 | 11291925600 | 44650 | 44700 | 44700 | 44650 | 77 |
| 388 | 20230818 | 125700 | 11288484200 | 44700 | 44700 | 44700 | 44600 | 84 |
| 389 | 20230818 | 125600 | 11284730500 | 44700 | 44700 | 44700 | 44650 | 230 |
| 390 | 20230818 | 125500 | 11274449550 | 44700 | 44700 | 44700 | 44650 | 121 |
| 391 | 20230818 | 125400 | 11269046550 | 44650 | 44450 | 44700 | 44450 | 777 |
| 392 | 20230818 | 125300 | 11234416500 | 44450 | 44350 | 44450 | 44350 | 338 |
| 393 | 20230818 | 125200 | 11219408600 | 44300 | 44300 | 44300 | 44250 | 387 |
| 394 | 20230818 | 125100 | 11202266400 | 44350 | 44350 | 44350 | 44350 | 32 |
| 395 | 20230818 | 125000 | 11200847200 | 44300 | 44250 | 44300 | 44250 | 219 |
| 396 | 20230818 | 124900 | 11191150650 | 44300 | 44400 | 44400 | 44250 | 345 |
| 397 | 20230818 | 124800 | 11175856500 | 44300 | 44350 | 44400 | 44300 | 190 |
| 398 | 20230818 | 124700 | 11167431500 | 44350 | 44500 | 44500 | 44350 | 619 |
| 399 | 20230818 | 124600 | 11139923200 | 44550 | 44600 | 44600 | 44550 | 340 |
| 400 | 20230818 | 124500 | 11124767250 | 44700 | 44750 | 44750 | 44600 | 184 |
| 401 | 20230818 | 124400 | 11116549550 | 44750 | 44750 | 44750 | 44750 | 15 |
| 402 | 20230818 | 124300 | 11115878300 | 44750 | 44600 | 44750 | 44600 | 727 |
| 403 | 20230818 | 124200 | 11083404850 | 44600 | 44700 | 44700 | 44600 | 87 |
| 404 | 20230818 | 124100 | 11079518350 | 44700 | 44650 | 44700 | 44600 | 128 |
| 405 | 20230818 | 124000 | 11073801400 | 44650 | 44650 | 44800 | 44650 | 618 |
| 406 | 20230818 | 123900 | 11046166000 | 44650 | 44650 | 44650 | 44650 | 25 |
| 407 | 20230818 | 123800 | 11045049750 | 44700 | 44550 | 44750 | 44500 | 1303 |
| 408 | 20230818 | 123700 | 10986865300 | 44550 | 44500 | 44550 | 44500 | 183 |
| 409 | 20230818 | 123600 | 10978717300 | 44500 | 44550 | 44550 | 44450 | 2332 |
| 410 | 20230818 | 123500 | 10874956250 | 44500 | 44450 | 44500 | 44450 | 281 |
| 411 | 20230818 | 123400 | 10862452250 | 44500 | 44450 | 44500 | 44400 | 193 |
| 412 | 20230818 | 123300 | 10853869800 | 44450 | 44450 | 44500 | 44400 | 225 |
| 413 | 20230818 | 123200 | 10843861700 | 44500 | 44450 | 44500 | 44450 | 407 |
| 414 | 20230818 | 123100 | 10825760500 | 44450 | 44450 | 44450 | 44450 | 2 |
| 415 | 20230818 | 123000 | 10825671600 | 44450 | 44400 | 44450 | 44400 | 7 |
| 416 | 20230818 | 122900 | 10825360550 | 44450 | 44500 | 44500 | 44450 | 49 |
| 417 | 20230818 | 122800 | 10823182350 | 44500 | 44250 | 44500 | 44250 | 1338 |
| 418 | 20230818 | 122700 | 10763884350 | 44250 | 44200 | 44250 | 44100 | 1123 |
| 419 | 20230818 | 122600 | 10714282900 | 44150 | 44150 | 44150 | 44150 | 1 |
| 420 | 20230818 | 122500 | 10714238750 | 44100 | 44200 | 44200 | 44100 | 1020 |
| 421 | 20230818 | 122400 | 10669203300 | 44200 | 44250 | 44250 | 44200 | 178 |
| 422 | 20230818 | 122300 | 10661334700 | 44250 | 44200 | 44250 | 44200 | 405 |
| 423 | 20230818 | 122200 | 10643432150 | 44200 | 44250 | 44250 | 44200 | 387 |
| 424 | 20230818 | 122100 | 10626321550 | 44300 | 44250 | 44300 | 44250 | 107 |
| 425 | 20230818 | 122000 | 10621586650 | 44250 | 44300 | 44300 | 44200 | 195 |
| 426 | 20230818 | 121900 | 10612962400 | 44250 | 44300 | 44350 | 44250 | 1323 |
| 427 | 20230818 | 121800 | 10554304600 | 44350 | 44350 | 44350 | 44350 | 11 |
| 428 | 20230818 | 121700 | 10553816750 | 44350 | 44300 | 44350 | 44300 | 1311 |
| 429 | 20230818 | 121600 | 10495676400 | 44300 | 44300 | 44300 | 44300 | 159 |
| 430 | 20230818 | 121500 | 10488632700 | 44350 | 44300 | 44350 | 44300 | 12 |
| 431 | 20230818 | 121400 | 10488100800 | 44250 | 44250 | 44250 | 44250 | 58 |
| 432 | 20230818 | 121300 | 10485534300 | 44250 | 44300 | 44300 | 44250 | 210 |
| 433 | 20230818 | 121200 | 10476240400 | 44300 | 44400 | 44400 | 44300 | 240 |
| 434 | 20230818 | 121100 | 10465608250 | 44350 | 44300 | 44350 | 44300 | 79 |
| 435 | 20230818 | 121000 | 10462107100 | 44300 | 44350 | 44400 | 44300 | 47 |
| 436 | 20230818 | 120900 | 10460020950 | 44350 | 44300 | 44350 | 44300 | 43 |
| 437 | 20230818 | 120800 | 10458115950 | 44300 | 44350 | 44350 | 44300 | 133 |
| 438 | 20230818 | 120700 | 10452217700 | 44350 | 44550 | 44550 | 44350 | 814 |
| 439 | 20230818 | 120600 | 10416032050 | 44600 | 44600 | 44600 | 44600 | 62 |
| 440 | 20230818 | 120500 | 10413266850 | 44600 | 44600 | 44600 | 44550 | 135 |
| 441 | 20230818 | 120400 | 10407246200 | 44550 | 44550 | 44550 | 44550 | 277 |
| 442 | 20230818 | 120300 | 10394905850 | 44600 | 44550 | 44600 | 44550 | 88 |
| 443 | 20230818 | 120200 | 10390983800 | 44550 | 44500 | 44600 | 44500 | 287 |
| 444 | 20230818 | 120100 | 10378194850 | 44500 | 44550 | 44550 | 44500 | 455 |
| 445 | 20230818 | 120000 | 10357940200 | 44500 | 44500 | 44550 | 44450 | 166 |
| 446 | 20230818 | 115900 | 10350553100 | 44500 | 44500 | 44550 | 44500 | 75 |
| 447 | 20230818 | 115800 | 10347213950 | 44500 | 44550 | 44550 | 44450 | 148 |
| 448 | 20230818 | 115700 | 10340627400 | 44650 | 44650 | 44700 | 44600 | 224 |
| 449 | 20230818 | 115600 | 10330629350 | 44650 | 44800 | 44850 | 44650 | 337 |
| 450 | 20230818 | 115500 | 10315549600 | 44700 | 44500 | 44750 | 44500 | 1542 |
| 451 | 20230818 | 115400 | 10246744750 | 44500 | 44400 | 44500 | 44350 | 67 |
| 452 | 20230818 | 115300 | 10243769550 | 44450 | 44500 | 44500 | 44350 | 342 |
| 453 | 20230818 | 115200 | 10228576200 | 44500 | 44450 | 44500 | 44400 | 210 |
| 454 | 20230818 | 115100 | 10219242450 | 44400 | 44450 | 44450 | 44350 | 330 |
| 455 | 20230818 | 115000 | 10204588350 | 44450 | 44450 | 44450 | 44400 | 359 |
| 456 | 20230818 | 114900 | 10188638000 | 44450 | 44300 | 44450 | 44300 | 228 |
| 457 | 20230818 | 114800 | 10178515900 | 44300 | 44400 | 44400 | 44300 | 252 |
| 458 | 20230818 | 114700 | 10167345450 | 44450 | 44450 | 44500 | 44450 | 178 |
| 459 | 20230818 | 114600 | 10159431800 | 44450 | 44600 | 44600 | 44450 | 221 |
| 460 | 20230818 | 114500 | 10149605100 | 44600 | 44550 | 44700 | 44550 | 118 |
| 461 | 20230818 | 114400 | 10144337850 | 44550 | 44550 | 44550 | 44550 | 107 |
| 462 | 20230818 | 114300 | 10139571000 | 44550 | 44500 | 44550 | 44250 | 581 |
| 463 | 20230818 | 114200 | 10113724350 | 44500 | 44450 | 44550 | 44450 | 90 |
| 464 | 20230818 | 114100 | 10109719400 | 44450 | 44300 | 44450 | 44250 | 534 |
| 465 | 20230818 | 114000 | 10086072350 | 44350 | 44350 | 44350 | 44250 | 182 |
| 466 | 20230818 | 113900 | 10078010500 | 44300 | 44200 | 44300 | 44200 | 427 |
| 467 | 20230818 | 113800 | 10059103950 | 44250 | 44150 | 44250 | 44100 | 608 |
| 468 | 20230818 | 113700 | 10032244150 | 44100 | 44300 | 44300 | 44100 | 2079 |
| 469 | 20230818 | 113600 | 9940315300 | 44300 | 44350 | 44350 | 44250 | 1253 |
| 470 | 20230818 | 113500 | 9884809550 | 44350 | 44400 | 44400 | 44350 | 414 |
| 471 | 20230818 | 113400 | 9866440150 | 44400 | 44500 | 44500 | 44350 | 443 |
| 472 | 20230818 | 113300 | 9846775900 | 44400 | 44450 | 44500 | 44350 | 294 |
| 473 | 20230818 | 113200 | 9833706750 | 44500 | 44600 | 44600 | 44450 | 844 |
| 474 | 20230818 | 113100 | 9796127800 | 44600 | 44600 | 44750 | 44600 | 407 |
| 475 | 20230818 | 113000 | 9777944900 | 44650 | 44650 | 44650 | 44650 | 115 |
| 476 | 20230818 | 112900 | 9772810150 | 44650 | 44750 | 44750 | 44650 | 144 |
| 477 | 20230818 | 112800 | 9766368950 | 44750 | 44550 | 44750 | 44550 | 282 |
| 478 | 20230818 | 112700 | 9753785600 | 44550 | 44550 | 44600 | 44500 | 126 |
| 479 | 20230818 | 112600 | 9748173000 | 44550 | 44500 | 44550 | 44500 | 427 |
| 480 | 20230818 | 112500 | 9729152450 | 44500 | 44400 | 44650 | 44400 | 236 |
| 481 | 20230818 | 112400 | 9718635900 | 44400 | 44400 | 44400 | 44350 | 310 |
| 482 | 20230818 | 112300 | 9704880000 | 44350 | 44450 | 44450 | 44300 | 818 |
| 483 | 20230818 | 112200 | 9668576100 | 44450 | 44350 | 44450 | 44350 | 664 |
| 484 | 20230818 | 112100 | 9639113150 | 44400 | 44400 | 44550 | 44300 | 997 |
| 485 | 20230818 | 112000 | 9594864500 | 44350 | 44500 | 44500 | 44350 | 712 |
| 486 | 20230818 | 111900 | 9563232600 | 44500 | 44500 | 44550 | 44500 | 378 |
| 487 | 20230818 | 111800 | 9546410600 | 44500 | 44400 | 44550 | 44400 | 458 |
| 488 | 20230818 | 111700 | 9526061350 | 44450 | 44600 | 44600 | 44450 | 2391 |
| 489 | 20230818 | 111600 | 9419607750 | 44650 | 44800 | 44800 | 44650 | 446 |
| 490 | 20230818 | 111500 | 9399676650 | 44650 | 44850 | 44850 | 44650 | 1139 |
| 491 | 20230818 | 111400 | 9348703950 | 44850 | 44750 | 44850 | 44750 | 866 |
| 492 | 20230818 | 111300 | 9309929100 | 44700 | 45050 | 45050 | 44700 | 2855 |
| 493 | 20230818 | 111200 | 9181690800 | 45050 | 45300 | 45350 | 45050 | 2682 |
| 494 | 20230818 | 111100 | 9060362650 | 45300 | 45300 | 45400 | 45300 | 1360 |
| 495 | 20230818 | 111000 | 8998702300 | 45300 | 45300 | 45350 | 45250 | 955 |
| 496 | 20230818 | 110900 | 8955442500 | 45300 | 45300 | 45350 | 45300 | 855 |
| 497 | 20230818 | 110800 | 8916696700 | 45300 | 45150 | 45350 | 45150 | 927 |
| 498 | 20230818 | 110700 | 8874730750 | 45150 | 45100 | 45150 | 45100 | 455 |
| 499 | 20230818 | 110600 | 8854208100 | 45000 | 45100 | 45100 | 45000 | 914 |
| 500 | 20230818 | 110500 | 8813068400 | 45000 | 44900 | 45000 | 44900 | 391 |
| 501 | 20230818 | 110400 | 8795490100 | 44850 | 44750 | 44950 | 44750 | 919 |
| 502 | 20230818 | 110300 | 8754270150 | 44750 | 44700 | 44800 | 44700 | 631 |
| 503 | 20230818 | 110200 | 8726042300 | 44750 | 44800 | 44800 | 44700 | 615 |
| 504 | 20230818 | 110100 | 8698537200 | 44750 | 44750 | 44850 | 44750 | 1215 |
| 505 | 20230818 | 110000 | 8644120200 | 44800 | 45000 | 45000 | 44800 | 1382 |
| 506 | 20230818 | 105900 | 8582099050 | 45000 | 44900 | 45400 | 44850 | 2409 |
| 507 | 20230818 | 105800 | 8473506050 | 44950 | 45450 | 45500 | 44950 | 4430 |
| 508 | 20230818 | 105700 | 8273208300 | 45500 | 45450 | 45500 | 45400 | 1732 |
| 509 | 20230818 | 105600 | 8194501100 | 45450 | 45350 | 45500 | 45350 | 1475 |
| 510 | 20230818 | 105500 | 8127463300 | 45350 | 45250 | 45350 | 45250 | 718 |
| 511 | 20230818 | 105400 | 8094919100 | 45300 | 45350 | 45450 | 45200 | 1657 |
| 512 | 20230818 | 105300 | 8019793250 | 45400 | 45300 | 45500 | 45300 | 3132 |
| 513 | 20230818 | 105200 | 7877595600 | 45300 | 45250 | 45350 | 45200 | 2110 |
| 514 | 20230818 | 105100 | 7782025400 | 45250 | 45200 | 45350 | 45150 | 3859 |
| 515 | 20230818 | 105000 | 7607423400 | 45150 | 45200 | 45300 | 45150 | 2796 |
| 516 | 20230818 | 104900 | 7481002100 | 45150 | 45100 | 45250 | 45050 | 2517 |
| 517 | 20230818 | 104800 | 7367346750 | 45150 | 45050 | 45150 | 45000 | 1675 |
| 518 | 20230818 | 104700 | 7291799550 | 45050 | 44900 | 45100 | 44900 | 1663 |
| 519 | 20230818 | 104600 | 7217005050 | 44950 | 44850 | 44950 | 44800 | 1113 |
| 520 | 20230818 | 104500 | 7167045250 | 44850 | 44750 | 44850 | 44750 | 282 |
| 521 | 20230818 | 104400 | 7154397800 | 44750 | 44700 | 44850 | 44650 | 837 |
| 522 | 20230818 | 104300 | 7116924100 | 44700 | 44500 | 44700 | 44500 | 486 |
| 523 | 20230818 | 104200 | 7095229150 | 44500 | 44400 | 44600 | 44400 | 937 |
| 524 | 20230818 | 104100 | 7053494400 | 44400 | 44400 | 44550 | 44400 | 438 |
| 525 | 20230818 | 104000 | 7033991900 | 44400 | 44500 | 44500 | 44400 | 899 |
| 526 | 20230818 | 103900 | 6994067250 | 44450 | 44450 | 44500 | 44400 | 291 |
| 527 | 20230818 | 103800 | 6981131300 | 44450 | 44400 | 44450 | 44400 | 178 |
| 528 | 20230818 | 103700 | 6973227900 | 44400 | 44400 | 44500 | 44350 | 1099 |
| 529 | 20230818 | 103600 | 6924471800 | 44400 | 44550 | 44600 | 44400 | 1222 |
| 530 | 20230818 | 103500 | 6870094500 | 44500 | 44500 | 44500 | 44400 | 646 |
| 531 | 20230818 | 103400 | 6841372550 | 44400 | 44550 | 44550 | 44350 | 937 |
| 532 | 20230818 | 103300 | 6799698100 | 44600 | 44850 | 44850 | 44600 | 1233 |
| 533 | 20230818 | 103200 | 6744483800 | 44850 | 44850 | 45050 | 44850 | 1872 |
| 534 | 20230818 | 103100 | 6660320150 | 44850 | 44900 | 44950 | 44800 | 1681 |
| 535 | 20230818 | 103000 | 6584820350 | 44900 | 44600 | 45050 | 44550 | 10490 |
| 536 | 20230818 | 102900 | 6114421650 | 44600 | 44500 | 44600 | 44500 | 751 |
| 537 | 20230818 | 102800 | 6080939150 | 44500 | 44600 | 44650 | 44500 | 295 |
| 538 | 20230818 | 102700 | 6067789350 | 44600 | 44600 | 44700 | 44600 | 643 |
| 539 | 20230818 | 102600 | 6039077850 | 44550 | 44550 | 44600 | 44500 | 1711 |
| 540 | 20230818 | 102500 | 5962834350 | 44500 | 44050 | 44500 | 44000 | 1635 |
| 541 | 20230818 | 102400 | 5890391100 | 44050 | 44100 | 44150 | 44050 | 572 |
| 542 | 20230818 | 102300 | 5865172750 | 44100 | 44050 | 44100 | 44050 | 785 |
| 543 | 20230818 | 102200 | 5830587700 | 44050 | 44050 | 44100 | 44000 | 1752 |
| 544 | 20230818 | 102100 | 5753461450 | 44100 | 44200 | 44250 | 44100 | 222 |
| 545 | 20230818 | 102000 | 5743650550 | 44100 | 43950 | 44250 | 43900 | 1380 |
| 546 | 20230818 | 101900 | 5682861550 | 43950 | 44150 | 44150 | 43950 | 564 |
| 547 | 20230818 | 101800 | 5658018750 | 44150 | 44350 | 44350 | 44100 | 1069 |
| 548 | 20230818 | 101700 | 5610733800 | 44350 | 44150 | 44400 | 44150 | 761 |
| 549 | 20230818 | 101600 | 5577052150 | 44100 | 44300 | 44300 | 44000 | 1493 |
| 550 | 20230818 | 101500 | 5511206100 | 44300 | 44250 | 44300 | 44050 | 1941 |
| 551 | 20230818 | 101400 | 5425482650 | 44300 | 44800 | 44800 | 44300 | 2958 |
| 552 | 20230818 | 101300 | 5293817100 | 44850 | 44800 | 44850 | 44750 | 2315 |
| 553 | 20230818 | 101200 | 5190069500 | 44800 | 44700 | 44800 | 44650 | 4152 |
| 554 | 20230818 | 101100 | 5004359700 | 44700 | 44600 | 44800 | 44500 | 2623 |
| 555 | 20230818 | 101000 | 4887242250 | 44600 | 44650 | 44800 | 44550 | 4274 |
| 556 | 20230818 | 100900 | 4696307100 | 44650 | 44600 | 44850 | 44600 | 4608 |
| 557 | 20230818 | 100800 | 4490277300 | 44600 | 44400 | 44650 | 44400 | 3451 |
| 558 | 20230818 | 100700 | 4336706600 | 44450 | 44450 | 44500 | 44300 | 1546 |
| 559 | 20230818 | 100600 | 4268013950 | 44450 | 44050 | 44500 | 44050 | 2364 |
| 560 | 20230818 | 100500 | 4163144600 | 44050 | 44050 | 44050 | 43900 | 428 |
| 561 | 20230818 | 100400 | 4144315300 | 44050 | 43900 | 44100 | 43900 | 2793 |
| 562 | 20230818 | 100300 | 4021294950 | 43900 | 43850 | 43900 | 43800 | 164 |
| 563 | 20230818 | 100200 | 4014106100 | 43850 | 43650 | 43900 | 43600 | 834 |
| 564 | 20230818 | 100100 | 3977654700 | 43650 | 43850 | 43850 | 43600 | 1084 |
| 565 | 20230818 | 100000 | 3930295450 | 43900 | 43750 | 43950 | 43750 | 2092 |
| 566 | 20230818 | 095900 | 3838670050 | 43800 | 44050 | 44150 | 43800 | 3553 |
| 567 | 20230818 | 095800 | 3682534500 | 44050 | 44150 | 44300 | 44050 | 1624 |
| 568 | 20230818 | 095700 | 3610770400 | 44250 | 44200 | 44300 | 44100 | 1590 |
| 569 | 20230818 | 095600 | 3540506400 | 44200 | 44400 | 44400 | 44200 | 1752 |
| 570 | 20230818 | 095500 | 3462854800 | 44400 | 44500 | 44550 | 44350 | 813 |
| 571 | 20230818 | 095400 | 3426725650 | 44500 | 44450 | 44600 | 44400 | 2463 |
| 572 | 20230818 | 095300 | 3317105650 | 44450 | 44600 | 44600 | 44400 | 1690 |
| 573 | 20230818 | 095200 | 3241941150 | 44600 | 44250 | 44700 | 44150 | 11547 |
| 574 | 20230818 | 095100 | 2728385050 | 44250 | 43900 | 44300 | 43900 | 7028 |
| 575 | 20230818 | 095000 | 2418284250 | 43900 | 43750 | 43900 | 43700 | 968 |
| 576 | 20230818 | 094900 | 2375888400 | 43700 | 43850 | 43850 | 43700 | 698 |
| 577 | 20230818 | 094800 | 2345325700 | 43850 | 43750 | 43850 | 43700 | 1613 |
| 578 | 20230818 | 094700 | 2274720700 | 43650 | 43550 | 43850 | 43550 | 3310 |
| 579 | 20230818 | 094600 | 2130106100 | 43600 | 43600 | 43600 | 43450 | 906 |
| 580 | 20230818 | 094500 | 2090667900 | 43600 | 43400 | 43650 | 43350 | 1159 |
| 581 | 20230818 | 094400 | 2040227700 | 43400 | 43450 | 43550 | 43350 | 2070 |
| 582 | 20230818 | 094300 | 1950237050 | 43500 | 43350 | 43550 | 43350 | 2412 |
| 583 | 20230818 | 094200 | 1845384600 | 43350 | 43350 | 43400 | 43250 | 1158 |
| 584 | 20230818 | 094100 | 1795222800 | 43350 | 43200 | 43350 | 43200 | 1306 |
| 585 | 20230818 | 094000 | 1738668200 | 43200 | 43200 | 43250 | 43150 | 1353 |
| 586 | 20230818 | 093900 | 1680248900 | 43200 | 42950 | 43200 | 42950 | 1698 |
| 587 | 20230818 | 093800 | 1607118450 | 42950 | 42650 | 42950 | 42650 | 1159 |
| 588 | 20230818 | 093700 | 1557560200 | 42650 | 42500 | 42650 | 42500 | 1167 |
| 589 | 20230818 | 093600 | 1507896800 | 42450 | 42600 | 42650 | 42450 | 413 |
| 590 | 20230818 | 093500 | 1490333300 | 42600 | 42450 | 42600 | 42450 | 805 |
| 591 | 20230818 | 093400 | 1456105250 | 42500 | 42300 | 42500 | 42300 | 426 |
| 592 | 20230818 | 093300 | 1438028800 | 42300 | 42250 | 42300 | 42200 | 909 |
| 593 | 20230818 | 093200 | 1399663000 | 42200 | 42400 | 42400 | 42200 | 1551 |
| 594 | 20230818 | 093100 | 1334106750 | 42400 | 42300 | 42400 | 42250 | 338 |
| 595 | 20230818 | 093000 | 1319804100 | 42250 | 42300 | 42350 | 42250 | 154 |
| 596 | 20230818 | 092900 | 1313288800 | 42250 | 42300 | 42300 | 42250 | 305 |
| 597 | 20230818 | 092800 | 1300394500 | 42300 | 42400 | 42450 | 42300 | 521 |
| 598 | 20230818 | 092700 | 1278333150 | 42450 | 42550 | 42550 | 42450 | 414 |
| 599 | 20230818 | 092600 | 1260747000 | 42550 | 42650 | 42650 | 42550 | 760 |
| 600 | 20230818 | 092500 | 1228405400 | 42650 | 42500 | 42650 | 42500 | 66 |
| 601 | 20230818 | 092400 | 1225595900 | 42550 | 42750 | 42850 | 42550 | 669 |
| 602 | 20230818 | 092300 | 1197021900 | 42750 | 42500 | 42750 | 42500 | 599 |
| 603 | 20230818 | 092200 | 1171506850 | 42500 | 42550 | 42550 | 42450 | 1209 |
| 604 | 20230818 | 092100 | 1120107850 | 42550 | 42450 | 42600 | 42400 | 668 |
| 605 | 20230818 | 092000 | 1091724850 | 42300 | 42500 | 42500 | 42300 | 576 |
| 606 | 20230818 | 091900 | 1067311200 | 42500 | 42400 | 42550 | 42350 | 1235 |
| 607 | 20230818 | 091800 | 1014928050 | 42400 | 42300 | 42500 | 42300 | 1035 |
| 608 | 20230818 | 091700 | 971051000 | 42300 | 42100 | 42300 | 42100 | 539 |
| 609 | 20230818 | 091600 | 948300800 | 42100 | 42050 | 42100 | 42050 | 35 |
| 610 | 20230818 | 091500 | 946828450 | 42100 | 42200 | 42200 | 42100 | 248 |
| 611 | 20230818 | 091400 | 936385000 | 42200 | 42100 | 42300 | 41950 | 3929 |
| 612 | 20230818 | 091300 | 770989800 | 42100 | 42100 | 42150 | 42000 | 450 |
| 613 | 20230818 | 091200 | 752049200 | 42050 | 41900 | 42050 | 41900 | 407 |
| 614 | 20230818 | 091100 | 734963350 | 41850 | 41900 | 41900 | 41800 | 398 |
| 615 | 20230818 | 091000 | 718310250 | 41950 | 42000 | 42100 | 41900 | 1256 |
| 616 | 20230818 | 090900 | 665557000 | 42000 | 41850 | 42000 | 41850 | 463 |
| 617 | 20230818 | 090800 | 646138500 | 41850 | 41850 | 41850 | 41800 | 404 |
| 618 | 20230818 | 090700 | 629247150 | 41850 | 41700 | 41900 | 41700 | 574 |
| 619 | 20230818 | 090600 | 605269150 | 41750 | 41700 | 41850 | 41700 | 1603 |
| 620 | 20230818 | 090500 | 538359650 | 41750 | 41850 | 42100 | 41750 | 1490 |
| 621 | 20230818 | 090400 | 476012050 | 41800 | 41700 | 41800 | 41650 | 659 |
| 622 | 20230818 | 090300 | 448516200 | 41700 | 41850 | 42100 | 41700 | 523 |
| 623 | 20230818 | 090200 | 426629350 | 41800 | 41600 | 41850 | 41600 | 747 |
| 624 | 20230818 | 090100 | 395464950 | 41600 | 41600 | 41750 | 41450 | 3174 |
| 625 | 20230818 | 090000 | 263449800 | 41650 | 42200 | 42250 | 41500 | 6239 |