34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230818 | 192800 | 39349051500 | 39200 | 39200 | 39200 | 39200 | 11357 |
| 3 | 20230818 | 192700 | 39349051500 | 39200 | 39200 | 39200 | 39200 | 0 |
| 4 | 20230818 | 192600 | 39349051500 | 39200 | 39200 | 39200 | 39200 | 0 |
| 5 | 20230818 | 192500 | 39349051500 | 39200 | 39200 | 39200 | 39200 | 0 |
| 6 | 20230818 | 192400 | 39349051500 | 39200 | 39200 | 39200 | 39200 | 0 |
| 7 | 20230818 | 192300 | 39349051500 | 39200 | 39200 | 39200 | 39200 | 0 |
| 8 | 20230818 | 192200 | 39349051500 | 39200 | 39200 | 39200 | 39200 | 0 |
| 9 | 20230818 | 192100 | 39349051500 | 39200 | 39200 | 39200 | 39200 | 0 |
| 10 | 20230818 | 192000 | 39349051500 | 39200 | 39200 | 39200 | 39200 | 0 |
| 11 | 20230818 | 191900 | 39349051500 | 39200 | 39200 | 39200 | 39200 | 0 |
| 12 | 20230818 | 191800 | 39349051500 | 39200 | 39200 | 39200 | 39200 | 0 |
| 13 | 20230818 | 191700 | 39349051500 | 39200 | 39200 | 39200 | 39200 | 0 |
| 14 | 20230818 | 191600 | 39349051500 | 39200 | 39200 | 39200 | 39200 | 0 |
| 15 | 20230818 | 191500 | 39349051500 | 39200 | 39200 | 39200 | 39200 | 0 |
| 16 | 20230818 | 191400 | 39349051500 | 39200 | 39200 | 39200 | 39200 | 0 |
| 17 | 20230818 | 191300 | 39349051500 | 39200 | 39200 | 39200 | 39200 | 0 |
| 18 | 20230818 | 191200 | 39349051500 | 39200 | 39200 | 39200 | 39200 | 0 |
| 19 | 20230818 | 191100 | 39349051500 | 39200 | 39200 | 39200 | 39200 | 0 |
| 20 | 20230818 | 191000 | 39349051500 | 39200 | 39200 | 39200 | 39200 | 0 |
| 21 | 20230818 | 190900 | 39349051500 | 39200 | 39200 | 39200 | 39200 | 0 |
| 22 | 20230818 | 190800 | 39349051500 | 39200 | 39200 | 39200 | 39200 | 0 |
| 23 | 20230818 | 190700 | 39349051500 | 39200 | 39200 | 39200 | 39200 | 0 |
| 24 | 20230818 | 190600 | 39349051500 | 39200 | 39200 | 39200 | 39200 | 0 |
| 25 | 20230818 | 190500 | 39349051500 | 39200 | 39200 | 39200 | 39200 | 0 |
| 26 | 20230818 | 190400 | 39349051500 | 39200 | 39200 | 39200 | 39200 | 0 |
| 27 | 20230818 | 190300 | 39349051500 | 39200 | 39200 | 39200 | 39200 | 0 |
| 28 | 20230818 | 190200 | 39349051500 | 39200 | 39200 | 39200 | 39200 | 0 |
| 29 | 20230818 | 190100 | 39349051500 | 39200 | 39200 | 39200 | 39200 | 0 |
| 30 | 20230818 | 190000 | 39349051500 | 39200 | 39200 | 39200 | 39200 | 0 |
| 31 | 20230818 | 185900 | 39349051500 | 39200 | 39200 | 39200 | 39200 | 0 |
| 32 | 20230818 | 185800 | 39349051500 | 39200 | 39200 | 39200 | 39200 | 11357 |
| 33 | 20230818 | 185700 | 39349051500 | 39200 | 39200 | 39200 | 39200 | 0 |
| 34 | 20230818 | 185600 | 39349051500 | 39200 | 39200 | 39200 | 39200 | 0 |
| 35 | 20230818 | 185500 | 39349051500 | 39200 | 39200 | 39200 | 39200 | 0 |
| 36 | 20230818 | 185400 | 39349051500 | 39200 | 39200 | 39200 | 39200 | 0 |
| 37 | 20230818 | 185300 | 39349051500 | 39200 | 39200 | 39200 | 39200 | 0 |
| 38 | 20230818 | 185200 | 39349051500 | 39200 | 39200 | 39200 | 39200 | 0 |
| 39 | 20230818 | 185100 | 39349051500 | 39200 | 39200 | 39200 | 39200 | 0 |
| 40 | 20230818 | 185000 | 39349051500 | 39200 | 39200 | 39200 | 39200 | 0 |
| 41 | 20230818 | 184900 | 39349051500 | 39200 | 39200 | 39200 | 39200 | 0 |
| 42 | 20230818 | 184800 | 39349051500 | 39200 | 39200 | 39200 | 39200 | 0 |
| 43 | 20230818 | 184700 | 39349051500 | 39200 | 39200 | 39200 | 39200 | 0 |
| 44 | 20230818 | 184600 | 39349051500 | 39200 | 39200 | 39200 | 39200 | 0 |
| 45 | 20230818 | 184500 | 39349051500 | 39200 | 39200 | 39200 | 39200 | 0 |
| 46 | 20230818 | 184400 | 39349051500 | 39200 | 39200 | 39200 | 39200 | 0 |
| 47 | 20230818 | 184300 | 39349051500 | 39200 | 39200 | 39200 | 39200 | 0 |
| 48 | 20230818 | 184200 | 39349051500 | 39200 | 39200 | 39200 | 39200 | 0 |
| 49 | 20230818 | 184100 | 39349051500 | 39200 | 39200 | 39200 | 39200 | 0 |
| 50 | 20230818 | 184000 | 39349051500 | 39200 | 39200 | 39200 | 39200 | 0 |
| 51 | 20230818 | 183900 | 39349051500 | 39200 | 39200 | 39200 | 39200 | 0 |
| 52 | 20230818 | 183800 | 39349051500 | 39200 | 39200 | 39200 | 39200 | 0 |
| 53 | 20230818 | 183700 | 39349051500 | 39200 | 39200 | 39200 | 39200 | 0 |
| 54 | 20230818 | 183600 | 39349051500 | 39200 | 39200 | 39200 | 39200 | 0 |
| 55 | 20230818 | 183500 | 39349051500 | 39200 | 39200 | 39200 | 39200 | 0 |
| 56 | 20230818 | 183400 | 39349051500 | 39200 | 39200 | 39200 | 39200 | 0 |
| 57 | 20230818 | 183300 | 39349051500 | 39200 | 39200 | 39200 | 39200 | 0 |
| 58 | 20230818 | 183200 | 39349051500 | 39200 | 39200 | 39200 | 39200 | 0 |
| 59 | 20230818 | 183100 | 39349051500 | 39200 | 39200 | 39200 | 39200 | 0 |
| 60 | 20230818 | 183000 | 39349051500 | 39200 | 39200 | 39200 | 39200 | 0 |
| 61 | 20230818 | 182900 | 39349051500 | 39200 | 39200 | 39200 | 39200 | 0 |
| 62 | 20230818 | 182800 | 39349051500 | 39200 | 39200 | 39200 | 39200 | 11357 |
| 63 | 20230818 | 182700 | 39349051500 | 39200 | 39200 | 39200 | 39200 | 0 |
| 64 | 20230818 | 182600 | 39349051500 | 39200 | 39200 | 39200 | 39200 | 0 |
| 65 | 20230818 | 182500 | 39349051500 | 39200 | 39200 | 39200 | 39200 | 0 |
| 66 | 20230818 | 182400 | 39349051500 | 39200 | 39200 | 39200 | 39200 | 0 |
| 67 | 20230818 | 182300 | 39349051500 | 39200 | 39200 | 39200 | 39200 | 0 |
| 68 | 20230818 | 182200 | 39349051500 | 39200 | 39200 | 39200 | 39200 | 0 |
| 69 | 20230818 | 182100 | 39349051500 | 39200 | 39200 | 39200 | 39200 | 0 |
| 70 | 20230818 | 182000 | 39349051500 | 39200 | 39200 | 39200 | 39200 | 0 |
| 71 | 20230818 | 181900 | 39349051500 | 39200 | 39200 | 39200 | 39200 | 0 |
| 72 | 20230818 | 181800 | 39349051500 | 39200 | 39200 | 39200 | 39200 | 0 |
| 73 | 20230818 | 181700 | 39349051500 | 39200 | 39200 | 39200 | 39200 | 0 |
| 74 | 20230818 | 181600 | 39349051500 | 39200 | 39200 | 39200 | 39200 | 0 |
| 75 | 20230818 | 181500 | 39349051500 | 39200 | 39200 | 39200 | 39200 | 0 |
| 76 | 20230818 | 181400 | 39349051500 | 39200 | 39200 | 39200 | 39200 | 0 |
| 77 | 20230818 | 181300 | 39349051500 | 39200 | 39200 | 39200 | 39200 | 0 |
| 78 | 20230818 | 181200 | 39349051500 | 39200 | 39200 | 39200 | 39200 | 0 |
| 79 | 20230818 | 181100 | 39349051500 | 39200 | 39200 | 39200 | 39200 | 0 |
| 80 | 20230818 | 181000 | 39349051500 | 39200 | 39200 | 39200 | 39200 | 0 |
| 81 | 20230818 | 180900 | 39349051500 | 39200 | 39200 | 39200 | 39200 | 0 |
| 82 | 20230818 | 180800 | 39349051500 | 39200 | 39200 | 39200 | 39200 | 0 |
| 83 | 20230818 | 180700 | 39349051500 | 39200 | 39200 | 39200 | 39200 | 0 |
| 84 | 20230818 | 180600 | 39349051500 | 39200 | 39200 | 39200 | 39200 | 0 |
| 85 | 20230818 | 180500 | 39349051500 | 39200 | 39200 | 39200 | 39200 | 0 |
| 86 | 20230818 | 180400 | 39349051500 | 39200 | 39200 | 39200 | 39200 | 0 |
| 87 | 20230818 | 180300 | 39349051500 | 39200 | 39200 | 39200 | 39200 | 0 |
| 88 | 20230818 | 180200 | 39349051500 | 39200 | 39200 | 39200 | 39200 | 0 |
| 89 | 20230818 | 180100 | 39349051500 | 39200 | 39200 | 39200 | 39200 | 0 |
| 90 | 20230818 | 180000 | 39349051500 | 39200 | 39200 | 39200 | 39200 | 0 |
| 91 | 20230818 | 175900 | 39349051500 | 39200 | 39200 | 39200 | 39200 | 0 |
| 92 | 20230818 | 175800 | 39349051500 | 39200 | 39200 | 39200 | 39200 | 11357 |
| 93 | 20230818 | 175700 | 39349051500 | 39200 | 39200 | 39200 | 39200 | 0 |
| 94 | 20230818 | 175600 | 39349051500 | 39200 | 39200 | 39200 | 39200 | 0 |
| 95 | 20230818 | 175500 | 39349051500 | 39200 | 39200 | 39200 | 39200 | 0 |
| 96 | 20230818 | 175400 | 39349051500 | 39200 | 39200 | 39200 | 39200 | 0 |
| 97 | 20230818 | 175300 | 39349051500 | 39200 | 39200 | 39200 | 39200 | 0 |
| 98 | 20230818 | 175200 | 39349051500 | 39200 | 39200 | 39200 | 39200 | 0 |
| 99 | 20230818 | 175100 | 39349051500 | 39200 | 39200 | 39200 | 39200 | 0 |
| 100 | 20230818 | 175000 | 39349051500 | 39200 | 39200 | 39200 | 39200 | 0 |
| 101 | 20230818 | 174900 | 39349051500 | 39200 | 39200 | 39200 | 39200 | 0 |
| 102 | 20230818 | 174800 | 39349051500 | 39200 | 39200 | 39200 | 39200 | 0 |
| 103 | 20230818 | 174700 | 39349051500 | 39200 | 39200 | 39200 | 39200 | 0 |
| 104 | 20230818 | 174600 | 39349051500 | 39200 | 39200 | 39200 | 39200 | 0 |
| 105 | 20230818 | 174500 | 39349051500 | 39200 | 39200 | 39200 | 39200 | 0 |
| 106 | 20230818 | 174400 | 39349051500 | 39200 | 39200 | 39200 | 39200 | 0 |
| 107 | 20230818 | 174300 | 39349051500 | 39200 | 39200 | 39200 | 39200 | 0 |
| 108 | 20230818 | 174200 | 39349051500 | 39200 | 39200 | 39200 | 39200 | 0 |
| 109 | 20230818 | 174100 | 39349051500 | 39200 | 39200 | 39200 | 39200 | 0 |
| 110 | 20230818 | 174000 | 39349051500 | 39200 | 39200 | 39200 | 39200 | 0 |
| 111 | 20230818 | 173900 | 39349051500 | 39200 | 39200 | 39200 | 39200 | 0 |
| 112 | 20230818 | 173800 | 39349051500 | 39200 | 39200 | 39200 | 39200 | 0 |
| 113 | 20230818 | 173700 | 39349051500 | 39200 | 39200 | 39200 | 39200 | 0 |
| 114 | 20230818 | 173600 | 39349051500 | 39200 | 39200 | 39200 | 39200 | 0 |
| 115 | 20230818 | 173500 | 39349051500 | 39200 | 39200 | 39200 | 39200 | 0 |
| 116 | 20230818 | 173400 | 39349051500 | 39200 | 39200 | 39200 | 39200 | 0 |
| 117 | 20230818 | 173300 | 39349051500 | 39200 | 39200 | 39200 | 39200 | 0 |
| 118 | 20230818 | 173200 | 39349051500 | 39200 | 39200 | 39200 | 39200 | 0 |
| 119 | 20230818 | 173100 | 39349051500 | 39200 | 39200 | 39200 | 39200 | 0 |
| 120 | 20230818 | 173000 | 39349051500 | 39200 | 39200 | 39200 | 39200 | 0 |
| 121 | 20230818 | 172900 | 39349051500 | 39200 | 39200 | 39200 | 39200 | 0 |
| 122 | 20230818 | 172800 | 39349051500 | 39200 | 39200 | 39200 | 39200 | 11357 |
| 123 | 20230818 | 172700 | 39349051500 | 39200 | 39200 | 39200 | 39200 | 0 |
| 124 | 20230818 | 172600 | 39349051500 | 39200 | 39200 | 39200 | 39200 | 0 |
| 125 | 20230818 | 172500 | 39349051500 | 39200 | 39200 | 39200 | 39200 | 0 |
| 126 | 20230818 | 172400 | 39349051500 | 39200 | 39200 | 39200 | 39200 | 0 |
| 127 | 20230818 | 172300 | 39349051500 | 39200 | 39200 | 39200 | 39200 | 0 |
| 128 | 20230818 | 172200 | 39349051500 | 39200 | 39200 | 39200 | 39200 | 0 |
| 129 | 20230818 | 172100 | 39349051500 | 39200 | 39200 | 39200 | 39200 | 0 |
| 130 | 20230818 | 172000 | 39349051500 | 39200 | 39200 | 39200 | 39200 | 0 |
| 131 | 20230818 | 171900 | 39349051500 | 39200 | 39200 | 39200 | 39200 | 0 |
| 132 | 20230818 | 171800 | 39349051500 | 39200 | 39200 | 39200 | 39200 | 0 |
| 133 | 20230818 | 171700 | 39349051500 | 39200 | 39200 | 39200 | 39200 | 0 |
| 134 | 20230818 | 171600 | 39349051500 | 39200 | 39200 | 39200 | 39200 | 0 |
| 135 | 20230818 | 171500 | 39349051500 | 39200 | 39200 | 39200 | 39200 | 0 |
| 136 | 20230818 | 171400 | 39349051500 | 39200 | 39200 | 39200 | 39200 | 0 |
| 137 | 20230818 | 171300 | 39349051500 | 39200 | 39200 | 39200 | 39200 | 0 |
| 138 | 20230818 | 171200 | 39349051500 | 39200 | 39200 | 39200 | 39200 | 0 |
| 139 | 20230818 | 171100 | 39349051500 | 39200 | 39200 | 39200 | 39200 | 0 |
| 140 | 20230818 | 171000 | 39349051500 | 39200 | 39200 | 39200 | 39200 | 0 |
| 141 | 20230818 | 170900 | 39349051500 | 39200 | 39200 | 39200 | 39200 | 0 |
| 142 | 20230818 | 170800 | 39349051500 | 39200 | 39200 | 39200 | 39200 | 0 |
| 143 | 20230818 | 170700 | 39349051500 | 39200 | 39200 | 39200 | 39200 | 0 |
| 144 | 20230818 | 170600 | 39349051500 | 39200 | 39200 | 39200 | 39200 | 0 |
| 145 | 20230818 | 170500 | 39349051500 | 39200 | 39200 | 39200 | 39200 | 0 |
| 146 | 20230818 | 170400 | 39349051500 | 39200 | 39200 | 39200 | 39200 | 0 |
| 147 | 20230818 | 170300 | 39349051500 | 39200 | 39200 | 39200 | 39200 | 0 |
| 148 | 20230818 | 170200 | 39349051500 | 39200 | 39200 | 39200 | 39200 | 0 |
| 149 | 20230818 | 170100 | 39349051500 | 39200 | 39200 | 39200 | 39200 | 0 |
| 150 | 20230818 | 170000 | 39349051500 | 39200 | 39200 | 39200 | 39200 | 0 |
| 151 | 20230818 | 165900 | 39349051500 | 39200 | 39200 | 39200 | 39200 | 0 |
| 152 | 20230818 | 165800 | 39349051500 | 39200 | 39200 | 39200 | 39200 | 11357 |
| 153 | 20230818 | 165700 | 39349051500 | 39200 | 39200 | 39200 | 39200 | 0 |
| 154 | 20230818 | 165600 | 39349051500 | 39200 | 39200 | 39200 | 39200 | 0 |
| 155 | 20230818 | 165500 | 39349051500 | 39200 | 39200 | 39200 | 39200 | 0 |
| 156 | 20230818 | 165400 | 39349051500 | 39200 | 39200 | 39200 | 39200 | 0 |
| 157 | 20230818 | 165300 | 39349051500 | 39200 | 39200 | 39200 | 39200 | 0 |
| 158 | 20230818 | 165200 | 39349051500 | 39200 | 39200 | 39200 | 39200 | 0 |
| 159 | 20230818 | 165100 | 39349051500 | 39200 | 39200 | 39200 | 39200 | 0 |
| 160 | 20230818 | 165000 | 39349051500 | 39200 | 39200 | 39200 | 39200 | 0 |
| 161 | 20230818 | 164900 | 39349051500 | 39200 | 39200 | 39200 | 39200 | 0 |
| 162 | 20230818 | 164800 | 39349051500 | 39200 | 39200 | 39200 | 39200 | 0 |
| 163 | 20230818 | 164700 | 39349051500 | 39200 | 39200 | 39200 | 39200 | 0 |
| 164 | 20230818 | 164600 | 39349051500 | 39200 | 39200 | 39200 | 39200 | 0 |
| 165 | 20230818 | 164500 | 39349051500 | 39200 | 39200 | 39200 | 39200 | 0 |
| 166 | 20230818 | 164400 | 39349051500 | 39200 | 39200 | 39200 | 39200 | 0 |
| 167 | 20230818 | 164300 | 39349051500 | 39200 | 39200 | 39200 | 39200 | 0 |
| 168 | 20230818 | 164200 | 39349051500 | 39200 | 39200 | 39200 | 39200 | 0 |
| 169 | 20230818 | 164100 | 39349051500 | 39200 | 39200 | 39200 | 39200 | 0 |
| 170 | 20230818 | 164000 | 39349051500 | 39200 | 39200 | 39200 | 39200 | 0 |
| 171 | 20230818 | 163900 | 39349051500 | 39200 | 39200 | 39200 | 39200 | 0 |
| 172 | 20230818 | 163800 | 39349051500 | 39200 | 39200 | 39200 | 39200 | 0 |
| 173 | 20230818 | 163700 | 39349051500 | 39200 | 39200 | 39200 | 39200 | 0 |
| 174 | 20230818 | 163600 | 39349051500 | 39200 | 39200 | 39200 | 39200 | 0 |
| 175 | 20230818 | 163500 | 39349051500 | 39200 | 39200 | 39200 | 39200 | 0 |
| 176 | 20230818 | 163400 | 39349051500 | 39200 | 39200 | 39200 | 39200 | 0 |
| 177 | 20230818 | 163300 | 39349051500 | 39200 | 39200 | 39200 | 39200 | 0 |
| 178 | 20230818 | 163200 | 39349051500 | 39200 | 39200 | 39200 | 39200 | 0 |
| 179 | 20230818 | 163100 | 39349051500 | 39200 | 39200 | 39200 | 39200 | 0 |
| 180 | 20230818 | 163000 | 39349051500 | 39200 | 39200 | 39200 | 39200 | 0 |
| 181 | 20230818 | 162900 | 39349051500 | 39200 | 39200 | 39200 | 39200 | 0 |
| 182 | 20230818 | 162800 | 39349051500 | 39200 | 39200 | 39200 | 39200 | 11357 |
| 183 | 20230818 | 162700 | 39349051500 | 39200 | 39200 | 39200 | 39200 | 0 |
| 184 | 20230818 | 162600 | 39349051500 | 39200 | 39200 | 39200 | 39200 | 0 |
| 185 | 20230818 | 162500 | 39349051500 | 39200 | 39200 | 39200 | 39200 | 0 |
| 186 | 20230818 | 162400 | 39349051500 | 39200 | 39200 | 39200 | 39200 | 0 |
| 187 | 20230818 | 162300 | 39349051500 | 39200 | 39200 | 39200 | 39200 | 0 |
| 188 | 20230818 | 162200 | 39349051500 | 39200 | 39200 | 39200 | 39200 | 0 |
| 189 | 20230818 | 162100 | 39349051500 | 39200 | 39200 | 39200 | 39200 | 0 |
| 190 | 20230818 | 162000 | 39349051500 | 39200 | 39200 | 39200 | 39200 | 0 |
| 191 | 20230818 | 161900 | 39349051500 | 39200 | 39200 | 39200 | 39200 | 0 |
| 192 | 20230818 | 161800 | 39349051500 | 39200 | 39200 | 39200 | 39200 | 0 |
| 193 | 20230818 | 161700 | 39349051500 | 39200 | 39200 | 39200 | 39200 | 0 |
| 194 | 20230818 | 161600 | 39349051500 | 39200 | 39200 | 39200 | 39200 | 0 |
| 195 | 20230818 | 161500 | 39349051500 | 39200 | 39200 | 39200 | 39200 | 0 |
| 196 | 20230818 | 161400 | 39349051500 | 39200 | 39200 | 39200 | 39200 | 0 |
| 197 | 20230818 | 161300 | 39349051500 | 39200 | 39200 | 39200 | 39200 | 0 |
| 198 | 20230818 | 161200 | 39349051500 | 39200 | 39200 | 39200 | 39200 | 0 |
| 199 | 20230818 | 161100 | 39349051500 | 39200 | 39200 | 39200 | 39200 | 0 |
| 200 | 20230818 | 161000 | 39349051500 | 39200 | 39200 | 39200 | 39200 | 0 |
| 201 | 20230818 | 160900 | 39349051500 | 39200 | 39200 | 39200 | 39200 | 0 |
| 202 | 20230818 | 160800 | 39349051500 | 39200 | 39200 | 39200 | 39200 | 0 |
| 203 | 20230818 | 160700 | 39349051500 | 39200 | 39200 | 39200 | 39200 | 0 |
| 204 | 20230818 | 160600 | 39349051500 | 39200 | 39200 | 39200 | 39200 | 0 |
| 205 | 20230818 | 160500 | 39349051500 | 39200 | 39200 | 39200 | 39200 | 0 |
| 206 | 20230818 | 160400 | 39349051500 | 39200 | 39200 | 39200 | 39200 | 0 |
| 207 | 20230818 | 160300 | 39349051500 | 39200 | 39200 | 39200 | 39200 | 0 |
| 208 | 20230818 | 160200 | 39349051500 | 39200 | 39200 | 39200 | 39200 | 0 |
| 209 | 20230818 | 160100 | 39349051500 | 39200 | 39200 | 39200 | 39200 | 0 |
| 210 | 20230818 | 160000 | 39349051500 | 39200 | 39200 | 39200 | 39200 | 0 |
| 211 | 20230818 | 155900 | 39349051500 | 39200 | 39200 | 39200 | 39200 | 0 |
| 212 | 20230818 | 155800 | 39349051500 | 39200 | 39200 | 39200 | 39200 | 11357 |
| 213 | 20230818 | 155700 | 39349051500 | 39200 | 39200 | 39200 | 39200 | 0 |
| 214 | 20230818 | 155600 | 39349051500 | 39200 | 39200 | 39200 | 39200 | 0 |
| 215 | 20230818 | 155500 | 39349051500 | 39200 | 39200 | 39200 | 39200 | 0 |
| 216 | 20230818 | 155400 | 39349051500 | 39200 | 39200 | 39200 | 39200 | 0 |
| 217 | 20230818 | 155300 | 39349051500 | 39200 | 39200 | 39200 | 39200 | 0 |
| 218 | 20230818 | 155200 | 39349051500 | 39200 | 39200 | 39200 | 39200 | 0 |
| 219 | 20230818 | 155100 | 39349051500 | 39200 | 39200 | 39200 | 39200 | 0 |
| 220 | 20230818 | 155000 | 39349051500 | 39200 | 39200 | 39200 | 39200 | 0 |
| 221 | 20230818 | 154900 | 39349051500 | 39200 | 39200 | 39200 | 39200 | 0 |
| 222 | 20230818 | 154800 | 39349051500 | 39200 | 39200 | 39200 | 39200 | 0 |
| 223 | 20230818 | 154700 | 39349051500 | 39200 | 39200 | 39200 | 39200 | 0 |
| 224 | 20230818 | 154600 | 39349051500 | 39200 | 39200 | 39200 | 39200 | 0 |
| 225 | 20230818 | 154500 | 39349051500 | 39200 | 39200 | 39200 | 39200 | 0 |
| 226 | 20230818 | 154400 | 39349051500 | 39200 | 39200 | 39200 | 39200 | 0 |
| 227 | 20230818 | 154300 | 39349051500 | 39200 | 39200 | 39200 | 39200 | 0 |
| 228 | 20230818 | 154200 | 39349051500 | 39200 | 39200 | 39200 | 39200 | 0 |
| 229 | 20230818 | 154100 | 39349051500 | 39200 | 39200 | 39200 | 39200 | 0 |
| 230 | 20230818 | 154000 | 39349051500 | 39200 | 39200 | 39200 | 39200 | 0 |
| 231 | 20230818 | 153900 | 39349051500 | 39200 | 39200 | 39200 | 39200 | 0 |
| 232 | 20230818 | 153800 | 39349051500 | 39200 | 39200 | 39200 | 39200 | 0 |
| 233 | 20230818 | 153700 | 39349051500 | 39200 | 39200 | 39200 | 39200 | 0 |
| 234 | 20230818 | 153600 | 39349051500 | 39200 | 39200 | 39200 | 39200 | 0 |
| 235 | 20230818 | 153500 | 39349051500 | 39200 | 39200 | 39200 | 39200 | 0 |
| 236 | 20230818 | 153400 | 39349051500 | 39200 | 39200 | 39200 | 39200 | 0 |
| 237 | 20230818 | 153300 | 39349051500 | 39200 | 39200 | 39200 | 39200 | 0 |
| 238 | 20230818 | 153200 | 39349051500 | 39200 | 39200 | 39200 | 39200 | 0 |
| 239 | 20230818 | 153100 | 39349051500 | 39200 | 39200 | 39200 | 39200 | 0 |
| 240 | 20230818 | 153000 | 39349051500 | 39200 | 39200 | 39200 | 39200 | 11357 |
| 241 | 20230818 | 152900 | 38903857100 | 39400 | 39400 | 39400 | 39400 | 0 |
| 242 | 20230818 | 152800 | 38903857100 | 39400 | 39400 | 39400 | 39400 | 0 |
| 243 | 20230818 | 152700 | 38903857100 | 39400 | 39400 | 39400 | 39400 | 0 |
| 244 | 20230818 | 152600 | 38903857100 | 39400 | 39400 | 39400 | 39400 | 0 |
| 245 | 20230818 | 152500 | 38903857100 | 39400 | 39400 | 39400 | 39400 | 0 |
| 246 | 20230818 | 152400 | 38903857100 | 39400 | 39400 | 39400 | 39400 | 0 |
| 247 | 20230818 | 152300 | 38903857100 | 39400 | 39400 | 39400 | 39400 | 0 |
| 248 | 20230818 | 152200 | 38903857100 | 39400 | 39400 | 39400 | 39400 | 0 |
| 249 | 20230818 | 152100 | 38903857100 | 39400 | 39400 | 39400 | 39400 | 0 |
| 250 | 20230818 | 152000 | 38903857100 | 39400 | 39400 | 39400 | 39400 | 0 |
| 251 | 20230818 | 151900 | 38903857100 | 39400 | 39250 | 39400 | 39250 | 2979 |
| 252 | 20230818 | 151800 | 38786748450 | 39250 | 39200 | 39250 | 39150 | 2156 |
| 253 | 20230818 | 151700 | 38702205500 | 39150 | 39200 | 39200 | 39100 | 1849 |
| 254 | 20230818 | 151600 | 38629841000 | 39200 | 39150 | 39200 | 39150 | 642 |
| 255 | 20230818 | 151500 | 38604695650 | 39150 | 39150 | 39150 | 39100 | 1679 |
| 256 | 20230818 | 151400 | 38538979200 | 39200 | 39200 | 39250 | 39150 | 1664 |
| 257 | 20230818 | 151300 | 38473775600 | 39200 | 39300 | 39300 | 39200 | 1805 |
| 258 | 20230818 | 151200 | 38402931150 | 39300 | 39350 | 39350 | 39300 | 4363 |
| 259 | 20230818 | 151100 | 38231447200 | 39300 | 39350 | 39350 | 39300 | 1903 |
| 260 | 20230818 | 151000 | 38156612000 | 39350 | 39300 | 39350 | 39250 | 2812 |
| 261 | 20230818 | 150900 | 38046095650 | 39300 | 39150 | 39300 | 39150 | 2853 |
| 262 | 20230818 | 150800 | 37934235900 | 39100 | 39050 | 39150 | 39000 | 6158 |
| 263 | 20230818 | 150700 | 37693472000 | 39050 | 38900 | 39050 | 38900 | 3503 |
| 264 | 20230818 | 150600 | 37556925800 | 38950 | 38900 | 38950 | 38900 | 1989 |
| 265 | 20230818 | 150500 | 37479551950 | 38900 | 38750 | 38900 | 38750 | 4199 |
| 266 | 20230818 | 150400 | 37316471700 | 38750 | 38750 | 38800 | 38750 | 1414 |
| 267 | 20230818 | 150300 | 37261677950 | 38800 | 38850 | 38850 | 38800 | 1533 |
| 268 | 20230818 | 150200 | 37202185200 | 38850 | 38750 | 38850 | 38750 | 1954 |
| 269 | 20230818 | 150100 | 37126404950 | 38750 | 38650 | 38750 | 38650 | 1999 |
| 270 | 20230818 | 150000 | 37049087400 | 38650 | 38550 | 38650 | 38550 | 1204 |
| 271 | 20230818 | 145900 | 37002597700 | 38550 | 38600 | 38600 | 38500 | 4859 |
| 272 | 20230818 | 145800 | 36815251050 | 38650 | 38650 | 38650 | 38600 | 1362 |
| 273 | 20230818 | 145700 | 36762615000 | 38650 | 38600 | 38650 | 38550 | 1545 |
| 274 | 20230818 | 145600 | 36703007450 | 38600 | 38750 | 38750 | 38600 | 6742 |
| 275 | 20230818 | 145500 | 36442515900 | 38750 | 38750 | 38800 | 38700 | 1368 |
| 276 | 20230818 | 145400 | 36389512250 | 38750 | 38700 | 38800 | 38650 | 674 |
| 277 | 20230818 | 145300 | 36363387750 | 38650 | 38800 | 38800 | 38650 | 5745 |
| 278 | 20230818 | 145200 | 36140945050 | 38800 | 38800 | 38800 | 38750 | 755 |
| 279 | 20230818 | 145100 | 36111657300 | 38850 | 38800 | 38850 | 38750 | 1743 |
| 280 | 20230818 | 145000 | 36044027250 | 38750 | 38800 | 38850 | 38750 | 2723 |
| 281 | 20230818 | 144900 | 35938395200 | 38800 | 38800 | 38850 | 38750 | 2327 |
| 282 | 20230818 | 144800 | 35848101700 | 38800 | 38800 | 38850 | 38750 | 1329 |
| 283 | 20230818 | 144700 | 35796529950 | 38800 | 38800 | 38800 | 38750 | 797 |
| 284 | 20230818 | 144600 | 35765622950 | 38800 | 38750 | 38800 | 38700 | 1352 |
| 285 | 20230818 | 144500 | 35713195900 | 38750 | 38700 | 38750 | 38700 | 576 |
| 286 | 20230818 | 144400 | 35690884850 | 38700 | 38700 | 38750 | 38700 | 1341 |
| 287 | 20230818 | 144300 | 35638977950 | 38750 | 38700 | 38750 | 38700 | 1244 |
| 288 | 20230818 | 144200 | 35590798850 | 38750 | 38800 | 38850 | 38750 | 1503 |
| 289 | 20230818 | 144100 | 35532493850 | 38800 | 38750 | 38850 | 38750 | 481 |
| 290 | 20230818 | 144000 | 35513827800 | 38750 | 38700 | 38750 | 38650 | 1260 |
| 291 | 20230818 | 143900 | 35465046300 | 38700 | 38650 | 38700 | 38650 | 370 |
| 292 | 20230818 | 143800 | 35450739200 | 38700 | 38700 | 38700 | 38650 | 742 |
| 293 | 20230818 | 143700 | 35422031800 | 38700 | 38750 | 38750 | 38650 | 1004 |
| 294 | 20230818 | 143600 | 35383173150 | 38750 | 38700 | 38800 | 38500 | 9660 |
| 295 | 20230818 | 143500 | 35010008850 | 38750 | 38850 | 38850 | 38650 | 9360 |
| 296 | 20230818 | 143400 | 34647331900 | 38850 | 38900 | 38900 | 38800 | 1483 |
| 297 | 20230818 | 143300 | 34589716050 | 38850 | 38900 | 38900 | 38850 | 1262 |
| 298 | 20230818 | 143200 | 34540653000 | 38850 | 38900 | 38900 | 38850 | 395 |
| 299 | 20230818 | 143100 | 34525298950 | 38900 | 38900 | 38900 | 38850 | 491 |
| 300 | 20230818 | 143000 | 34506203650 | 38900 | 38900 | 38900 | 38850 | 2142 |
| 301 | 20230818 | 142900 | 34422960050 | 38900 | 38900 | 38950 | 38850 | 1378 |
| 302 | 20230818 | 142800 | 34369367650 | 38900 | 38900 | 38950 | 38850 | 1065 |
| 303 | 20230818 | 142700 | 34327927050 | 38900 | 38950 | 38950 | 38850 | 1635 |
| 304 | 20230818 | 142600 | 34264316350 | 38900 | 38850 | 39000 | 38850 | 1486 |
| 305 | 20230818 | 142500 | 34206512900 | 38850 | 38850 | 38900 | 38850 | 1552 |
| 306 | 20230818 | 142400 | 34146182300 | 38850 | 38850 | 38900 | 38850 | 1159 |
| 307 | 20230818 | 142300 | 34101137800 | 38850 | 38900 | 38900 | 38850 | 1188 |
| 308 | 20230818 | 142200 | 34054969550 | 38900 | 39000 | 39100 | 38900 | 2798 |
| 309 | 20230818 | 142100 | 33945966150 | 39050 | 39100 | 39150 | 39000 | 2219 |
| 310 | 20230818 | 142000 | 33859274750 | 39100 | 39000 | 39100 | 38950 | 2112 |
| 311 | 20230818 | 141900 | 33776811150 | 38950 | 38950 | 39000 | 38950 | 284 |
| 312 | 20230818 | 141800 | 33765742350 | 38950 | 38850 | 39000 | 38800 | 2109 |
| 313 | 20230818 | 141700 | 33683668300 | 38800 | 38850 | 38850 | 38800 | 737 |
| 314 | 20230818 | 141600 | 33655044200 | 38850 | 38800 | 38850 | 38800 | 894 |
| 315 | 20230818 | 141500 | 33620320950 | 38900 | 38850 | 38900 | 38800 | 2318 |
| 316 | 20230818 | 141400 | 33530305750 | 38850 | 38850 | 38850 | 38800 | 1990 |
| 317 | 20230818 | 141300 | 33453051550 | 38850 | 38900 | 38900 | 38800 | 1824 |
| 318 | 20230818 | 141200 | 33382234650 | 38850 | 38800 | 38950 | 38800 | 1094 |
| 319 | 20230818 | 141100 | 33339697350 | 38850 | 38950 | 38950 | 38800 | 1636 |
| 320 | 20230818 | 141000 | 33276126800 | 38900 | 38850 | 39000 | 38850 | 1300 |
| 321 | 20230818 | 140900 | 33225523350 | 38850 | 38700 | 38850 | 38700 | 908 |
| 322 | 20230818 | 140800 | 33190339750 | 38700 | 38750 | 38950 | 38700 | 4053 |
| 323 | 20230818 | 140700 | 33033068750 | 38800 | 38450 | 38800 | 38450 | 9793 |
| 324 | 20230818 | 140600 | 32656116700 | 38450 | 38450 | 38450 | 38450 | 0 |
| 325 | 20230818 | 140500 | 32656116700 | 38450 | 38500 | 38550 | 38450 | 10393 |
| 326 | 20230818 | 140400 | 32256203800 | 38550 | 38550 | 38600 | 38550 | 2963 |
| 327 | 20230818 | 140300 | 32141960950 | 38550 | 38700 | 38700 | 38500 | 11168 |
| 328 | 20230818 | 140200 | 31711097100 | 38700 | 38800 | 38800 | 38650 | 4939 |
| 329 | 20230818 | 140100 | 31519952550 | 38800 | 39000 | 39000 | 38750 | 4198 |
| 330 | 20230818 | 140000 | 31356851150 | 39000 | 39050 | 39050 | 38950 | 1466 |
| 331 | 20230818 | 135900 | 31299673950 | 39100 | 39100 | 39150 | 38950 | 3454 |
| 332 | 20230818 | 135800 | 31164948000 | 39100 | 39150 | 39150 | 39100 | 310 |
| 333 | 20230818 | 135700 | 31152821750 | 39150 | 39200 | 39200 | 39150 | 922 |
| 334 | 20230818 | 135600 | 31116715000 | 39200 | 39100 | 39200 | 39000 | 776 |
| 335 | 20230818 | 135500 | 31086364050 | 39100 | 39200 | 39250 | 39000 | 15384 |
| 336 | 20230818 | 135400 | 30486099800 | 39200 | 39250 | 39300 | 39200 | 1916 |
| 337 | 20230818 | 135300 | 30410895650 | 39300 | 39450 | 39450 | 39250 | 3402 |
| 338 | 20230818 | 135200 | 30276962500 | 39500 | 39500 | 39500 | 39450 | 1906 |
| 339 | 20230818 | 135100 | 30201751350 | 39500 | 39500 | 39500 | 39450 | 1768 |
| 340 | 20230818 | 135000 | 30131966450 | 39500 | 39450 | 39500 | 39400 | 828 |
| 341 | 20230818 | 134900 | 30099276300 | 39400 | 39450 | 39550 | 39400 | 4929 |
| 342 | 20230818 | 134800 | 29904717250 | 39500 | 39350 | 39500 | 39350 | 1082 |
| 343 | 20230818 | 134700 | 29862061550 | 39350 | 39400 | 39450 | 39350 | 3031 |
| 344 | 20230818 | 134600 | 29742687000 | 39400 | 39400 | 39450 | 39350 | 1746 |
| 345 | 20230818 | 134500 | 29673845700 | 39400 | 39300 | 39450 | 39300 | 1337 |
| 346 | 20230818 | 134400 | 29621176200 | 39400 | 39300 | 39400 | 39250 | 1434 |
| 347 | 20230818 | 134300 | 29564752400 | 39300 | 39350 | 39350 | 39250 | 1473 |
| 348 | 20230818 | 134200 | 29506835950 | 39350 | 39300 | 39350 | 39250 | 1530 |
| 349 | 20230818 | 134100 | 29446674950 | 39300 | 39300 | 39500 | 39300 | 4723 |
| 350 | 20230818 | 134000 | 29260513550 | 39250 | 39100 | 39250 | 38900 | 3722 |
| 351 | 20230818 | 133900 | 29115226450 | 39150 | 39250 | 39300 | 39100 | 3609 |
| 352 | 20230818 | 133800 | 28973724100 | 39200 | 39000 | 39250 | 38950 | 2641 |
| 353 | 20230818 | 133700 | 28870423900 | 38950 | 38900 | 39000 | 38900 | 667 |
| 354 | 20230818 | 133600 | 28844441300 | 38900 | 38950 | 38950 | 38750 | 7018 |
| 355 | 20230818 | 133500 | 28571640250 | 38950 | 39000 | 39000 | 38950 | 691 |
| 356 | 20230818 | 133400 | 28544703950 | 39000 | 39000 | 39050 | 39000 | 2200 |
| 357 | 20230818 | 133300 | 28458885700 | 39000 | 39000 | 39050 | 38950 | 1276 |
| 358 | 20230818 | 133200 | 28409122300 | 39000 | 39050 | 39050 | 39000 | 1560 |
| 359 | 20230818 | 133100 | 28348261150 | 39050 | 39000 | 39050 | 38950 | 1141 |
| 360 | 20230818 | 133000 | 28303747800 | 39050 | 39000 | 39100 | 39000 | 3843 |
| 361 | 20230818 | 132900 | 28153765300 | 39050 | 39000 | 39100 | 39000 | 2101 |
| 362 | 20230818 | 132800 | 28071783000 | 38950 | 38850 | 39050 | 38850 | 2844 |
| 363 | 20230818 | 132700 | 27961017500 | 38900 | 39000 | 39050 | 38900 | 4318 |
| 364 | 20230818 | 132600 | 27792784000 | 39000 | 38950 | 39000 | 38900 | 4563 |
| 365 | 20230818 | 132500 | 27615119600 | 38950 | 39100 | 39150 | 38950 | 3787 |
| 366 | 20230818 | 132400 | 27467144650 | 39050 | 38900 | 39150 | 38900 | 3379 |
| 367 | 20230818 | 132300 | 27335060150 | 38950 | 38700 | 39000 | 38650 | 3546 |
| 368 | 20230818 | 132200 | 27197523350 | 38700 | 38750 | 38750 | 38650 | 3940 |
| 369 | 20230818 | 132100 | 27045168000 | 38700 | 38700 | 38750 | 38650 | 4048 |
| 370 | 20230818 | 132000 | 26888550750 | 38700 | 38550 | 38900 | 38550 | 5948 |
| 371 | 20230818 | 131900 | 26658270950 | 38550 | 38550 | 38700 | 38450 | 7740 |
| 372 | 20230818 | 131800 | 26359715000 | 38550 | 39000 | 39000 | 38550 | 12921 |
| 373 | 20230818 | 131700 | 25858600200 | 39000 | 39250 | 39250 | 38950 | 9828 |
| 374 | 20230818 | 131600 | 25474666150 | 39250 | 39250 | 39300 | 39200 | 4415 |
| 375 | 20230818 | 131500 | 25301504000 | 39200 | 39350 | 39350 | 39200 | 2980 |
| 376 | 20230818 | 131400 | 25184430700 | 39300 | 39400 | 39450 | 39300 | 1122 |
| 377 | 20230818 | 131300 | 25140257900 | 39350 | 39300 | 39400 | 39300 | 581 |
| 378 | 20230818 | 131200 | 25117384350 | 39350 | 39250 | 39400 | 39250 | 3153 |
| 379 | 20230818 | 131100 | 24993437650 | 39250 | 39000 | 39250 | 39000 | 2237 |
| 380 | 20230818 | 131000 | 24905923200 | 39250 | 39350 | 39400 | 39000 | 17507 |
| 381 | 20230818 | 130900 | 24220832100 | 39300 | 39400 | 39400 | 39300 | 4162 |
| 382 | 20230818 | 130800 | 24057113850 | 39350 | 39300 | 39400 | 39300 | 1445 |
| 383 | 20230818 | 130700 | 24000217750 | 39300 | 39500 | 39500 | 39300 | 1001 |
| 384 | 20230818 | 130600 | 23960769100 | 39500 | 39300 | 39550 | 39250 | 1895 |
| 385 | 20230818 | 130500 | 23886068350 | 39300 | 39250 | 39350 | 39050 | 10431 |
| 386 | 20230818 | 130400 | 23477448450 | 39350 | 39550 | 39600 | 39200 | 11219 |
| 387 | 20230818 | 130300 | 23035653800 | 39550 | 39700 | 39700 | 39550 | 3910 |
| 388 | 20230818 | 130200 | 22880852000 | 39650 | 39650 | 39700 | 39600 | 3403 |
| 389 | 20230818 | 130100 | 22746006900 | 39650 | 39550 | 39650 | 39500 | 6037 |
| 390 | 20230818 | 130000 | 22507283250 | 39500 | 39850 | 39850 | 39500 | 20317 |
| 391 | 20230818 | 125900 | 21700716700 | 39800 | 39850 | 39900 | 39800 | 5896 |
| 392 | 20230818 | 125800 | 21465766900 | 39900 | 39950 | 39950 | 39900 | 4455 |
| 393 | 20230818 | 125700 | 21287963100 | 39900 | 39950 | 39950 | 39900 | 2661 |
| 394 | 20230818 | 125600 | 21181738800 | 39950 | 39950 | 39950 | 39900 | 509 |
| 395 | 20230818 | 125500 | 21161407850 | 39950 | 39950 | 40000 | 39900 | 3002 |
| 396 | 20230818 | 125400 | 21041540500 | 39950 | 39950 | 40000 | 39900 | 2079 |
| 397 | 20230818 | 125300 | 20958499150 | 39950 | 39950 | 39950 | 39900 | 1243 |
| 398 | 20230818 | 125200 | 20908853800 | 39950 | 39950 | 39950 | 39900 | 1793 |
| 399 | 20230818 | 125100 | 20837278700 | 39950 | 40000 | 40000 | 39900 | 1542 |
| 400 | 20230818 | 125000 | 20775719300 | 39950 | 40050 | 40100 | 39950 | 18581 |
| 401 | 20230818 | 124900 | 20032291500 | 40050 | 40100 | 40100 | 40050 | 1418 |
| 402 | 20230818 | 124800 | 19975485400 | 40100 | 40100 | 40150 | 40100 | 492 |
| 403 | 20230818 | 124700 | 19955743750 | 40150 | 40100 | 40150 | 40100 | 229 |
| 404 | 20230818 | 124600 | 19946559900 | 40100 | 40100 | 40100 | 40100 | 159 |
| 405 | 20230818 | 124500 | 19940184000 | 40100 | 40200 | 40200 | 40100 | 1413 |
| 406 | 20230818 | 124400 | 19883479850 | 40200 | 40150 | 40200 | 40150 | 278 |
| 407 | 20230818 | 124300 | 19872317900 | 40150 | 40150 | 40150 | 40150 | 287 |
| 408 | 20230818 | 124200 | 19860794850 | 40150 | 40100 | 40200 | 40050 | 1506 |
| 409 | 20230818 | 124100 | 19800391250 | 40100 | 40150 | 40150 | 40100 | 1209 |
| 410 | 20230818 | 124000 | 19751906150 | 40150 | 40150 | 40150 | 40100 | 273 |
| 411 | 20230818 | 123900 | 19740948400 | 40100 | 40150 | 40150 | 40100 | 189 |
| 412 | 20230818 | 123800 | 19733363800 | 40150 | 40200 | 40200 | 40150 | 443 |
| 413 | 20230818 | 123700 | 19715572950 | 40150 | 40250 | 40250 | 40150 | 783 |
| 414 | 20230818 | 123600 | 19684096150 | 40250 | 40150 | 40250 | 40150 | 322 |
| 415 | 20230818 | 123500 | 19671157750 | 40150 | 40150 | 40150 | 40100 | 113 |
| 416 | 20230818 | 123400 | 19666624000 | 40150 | 40100 | 40150 | 40100 | 218 |
| 417 | 20230818 | 123300 | 19657873150 | 40150 | 40150 | 40150 | 40100 | 284 |
| 418 | 20230818 | 123200 | 19646481500 | 40200 | 40150 | 40200 | 40150 | 136 |
| 419 | 20230818 | 123100 | 19641020950 | 40150 | 40100 | 40150 | 40100 | 193 |
| 420 | 20230818 | 123000 | 19633277150 | 40150 | 40100 | 40150 | 40100 | 321 |
| 421 | 20230818 | 122900 | 19620397450 | 40100 | 40200 | 40200 | 40100 | 2300 |
| 422 | 20230818 | 122800 | 19528132350 | 40200 | 40200 | 40200 | 40150 | 535 |
| 423 | 20230818 | 122700 | 19506628550 | 40200 | 40200 | 40200 | 40150 | 39 |
| 424 | 20230818 | 122600 | 19505061250 | 40200 | 40150 | 40200 | 40150 | 732 |
| 425 | 20230818 | 122500 | 19475666300 | 40100 | 40100 | 40150 | 40100 | 1411 |
| 426 | 20230818 | 122400 | 19419070450 | 40100 | 40200 | 40200 | 40100 | 1564 |
| 427 | 20230818 | 122300 | 19356281800 | 40150 | 40150 | 40200 | 40100 | 841 |
| 428 | 20230818 | 122200 | 19322506200 | 40150 | 40150 | 40200 | 40100 | 540 |
| 429 | 20230818 | 122100 | 19300828000 | 40150 | 40200 | 40250 | 40100 | 2977 |
| 430 | 20230818 | 122000 | 19181305750 | 40300 | 40200 | 40300 | 40200 | 260 |
| 431 | 20230818 | 121900 | 19170843550 | 40200 | 40200 | 40200 | 40150 | 585 |
| 432 | 20230818 | 121800 | 19147329700 | 40250 | 40300 | 40400 | 40250 | 369 |
| 433 | 20230818 | 121700 | 19132467650 | 40250 | 40200 | 40250 | 40200 | 177 |
| 434 | 20230818 | 121600 | 19125344400 | 40250 | 40200 | 40250 | 40200 | 569 |
| 435 | 20230818 | 121500 | 19102462350 | 40200 | 40250 | 40250 | 40150 | 191 |
| 436 | 20230818 | 121400 | 19094789600 | 40200 | 40150 | 40250 | 40150 | 170 |
| 437 | 20230818 | 121300 | 19087960100 | 40150 | 40250 | 40250 | 40150 | 1415 |
| 438 | 20230818 | 121200 | 19031082350 | 40250 | 40250 | 40250 | 40250 | 46 |
| 439 | 20230818 | 121100 | 19029230850 | 40200 | 40250 | 40250 | 40200 | 2914 |
| 440 | 20230818 | 121000 | 18912011150 | 40250 | 40300 | 40450 | 40250 | 874 |
| 441 | 20230818 | 120900 | 18876796200 | 40300 | 40450 | 40450 | 40250 | 4722 |
| 442 | 20230818 | 120800 | 18686355200 | 40400 | 40500 | 40500 | 40400 | 490 |
| 443 | 20230818 | 120700 | 18666543600 | 40450 | 40500 | 40500 | 40450 | 1395 |
| 444 | 20230818 | 120600 | 18610102800 | 40550 | 40500 | 40550 | 40450 | 374 |
| 445 | 20230818 | 120500 | 18594953400 | 40450 | 40500 | 40500 | 40450 | 395 |
| 446 | 20230818 | 120400 | 18578969500 | 40450 | 40500 | 40500 | 40450 | 176 |
| 447 | 20230818 | 120300 | 18571847000 | 40500 | 40500 | 40500 | 40450 | 208 |
| 448 | 20230818 | 120200 | 18563433250 | 40450 | 40450 | 40450 | 40450 | 110 |
| 449 | 20230818 | 120100 | 18558983750 | 40450 | 40450 | 40500 | 40450 | 279 |
| 450 | 20230818 | 120000 | 18547689350 | 40450 | 40400 | 40450 | 40400 | 360 |
| 451 | 20230818 | 115900 | 18533134500 | 40400 | 40450 | 40500 | 40400 | 1044 |
| 452 | 20230818 | 115800 | 18490911850 | 40400 | 40400 | 40450 | 40400 | 224 |
| 453 | 20230818 | 115700 | 18481852650 | 40400 | 40550 | 40550 | 40400 | 934 |
| 454 | 20230818 | 115600 | 18444055250 | 40550 | 40500 | 40600 | 40500 | 2446 |
| 455 | 20230818 | 115500 | 18344905650 | 40450 | 40400 | 40450 | 40400 | 365 |
| 456 | 20230818 | 115400 | 18330141450 | 40400 | 40400 | 40450 | 40400 | 181 |
| 457 | 20230818 | 115300 | 18322828950 | 40400 | 40400 | 40450 | 40400 | 155 |
| 458 | 20230818 | 115200 | 18316566800 | 40400 | 40450 | 40450 | 40350 | 141 |
| 459 | 20230818 | 115100 | 18310872600 | 40400 | 40400 | 40450 | 40400 | 63 |
| 460 | 20230818 | 115000 | 18308327350 | 40400 | 40400 | 40450 | 40400 | 167 |
| 461 | 20230818 | 114900 | 18301580450 | 40400 | 40400 | 40450 | 40400 | 604 |
| 462 | 20230818 | 114800 | 18277178600 | 40350 | 40400 | 40400 | 40350 | 13 |
| 463 | 20230818 | 114700 | 18276653800 | 40400 | 40400 | 40400 | 40350 | 78 |
| 464 | 20230818 | 114600 | 18273506300 | 40400 | 40350 | 40400 | 40350 | 239 |
| 465 | 20230818 | 114500 | 18263858300 | 40350 | 40500 | 40500 | 40300 | 1116 |
| 466 | 20230818 | 114400 | 18218829500 | 40400 | 40350 | 40500 | 40350 | 456 |
| 467 | 20230818 | 114300 | 18200404300 | 40400 | 40400 | 40450 | 40350 | 1941 |
| 468 | 20230818 | 114200 | 18122007550 | 40400 | 40450 | 40450 | 40400 | 219 |
| 469 | 20230818 | 114100 | 18113152200 | 40450 | 40400 | 40450 | 40400 | 147 |
| 470 | 20230818 | 114000 | 18107208800 | 40450 | 40500 | 40500 | 40450 | 361 |
| 471 | 20230818 | 113900 | 18092606150 | 40500 | 40450 | 40500 | 40450 | 280 |
| 472 | 20230818 | 113800 | 18081277500 | 40400 | 40500 | 40550 | 40400 | 1821 |
| 473 | 20230818 | 113700 | 18007581350 | 40550 | 40550 | 40550 | 40500 | 911 |
| 474 | 20230818 | 113600 | 17970643550 | 40550 | 40550 | 40550 | 40500 | 443 |
| 475 | 20230818 | 113500 | 17952679950 | 40550 | 40500 | 40550 | 40450 | 2140 |
| 476 | 20230818 | 113400 | 17866010300 | 40450 | 40450 | 40450 | 40450 | 484 |
| 477 | 20230818 | 113300 | 17846432500 | 40450 | 40450 | 40500 | 40400 | 431 |
| 478 | 20230818 | 113200 | 17828996000 | 40500 | 40450 | 40500 | 40450 | 122 |
| 479 | 20230818 | 113100 | 17824061050 | 40450 | 40450 | 40500 | 40450 | 486 |
| 480 | 20230818 | 113000 | 17804399700 | 40450 | 40450 | 40450 | 40400 | 348 |
| 481 | 20230818 | 112900 | 17790326300 | 40450 | 40500 | 40500 | 40400 | 651 |
| 482 | 20230818 | 112800 | 17763995700 | 40550 | 40450 | 40550 | 40450 | 206 |
| 483 | 20230818 | 112700 | 17755660900 | 40450 | 40450 | 40550 | 40400 | 1565 |
| 484 | 20230818 | 112600 | 17692266450 | 40500 | 40400 | 40500 | 40400 | 1027 |
| 485 | 20230818 | 112500 | 17650691950 | 40350 | 40400 | 40400 | 40350 | 359 |
| 486 | 20230818 | 112400 | 17636195900 | 40400 | 40350 | 40400 | 40350 | 377 |
| 487 | 20230818 | 112300 | 17620975250 | 40400 | 40450 | 40450 | 40350 | 433 |
| 488 | 20230818 | 112200 | 17603481750 | 40450 | 40400 | 40450 | 40400 | 208 |
| 489 | 20230818 | 112100 | 17595069850 | 40400 | 40400 | 40450 | 40350 | 497 |
| 490 | 20230818 | 112000 | 17574987200 | 40400 | 40450 | 40450 | 40400 | 1297 |
| 491 | 20230818 | 111900 | 17522557600 | 40500 | 40500 | 40500 | 40450 | 465 |
| 492 | 20230818 | 111800 | 17503725200 | 40500 | 40500 | 40500 | 40450 | 1284 |
| 493 | 20230818 | 111700 | 17451730500 | 40500 | 40450 | 40500 | 40450 | 469 |
| 494 | 20230818 | 111600 | 17432756400 | 40450 | 40400 | 40450 | 40350 | 723 |
| 495 | 20230818 | 111500 | 17403552050 | 40450 | 40400 | 40450 | 40400 | 132 |
| 496 | 20230818 | 111400 | 17398216500 | 40400 | 40400 | 40400 | 40400 | 83 |
| 497 | 20230818 | 111300 | 17394863300 | 40400 | 40400 | 40400 | 40350 | 268 |
| 498 | 20230818 | 111200 | 17384036200 | 40400 | 40350 | 40400 | 40300 | 122 |
| 499 | 20230818 | 111100 | 17379111150 | 40300 | 40400 | 40450 | 40300 | 374 |
| 500 | 20230818 | 111000 | 17364014350 | 40400 | 40300 | 40400 | 40250 | 1412 |
| 501 | 20230818 | 110900 | 17307014950 | 40300 | 40300 | 40300 | 40150 | 2080 |
| 502 | 20230818 | 110800 | 17223388300 | 40300 | 40300 | 40350 | 40250 | 481 |
| 503 | 20230818 | 110700 | 17204005050 | 40250 | 40300 | 40350 | 40250 | 646 |
| 504 | 20230818 | 110600 | 17177960150 | 40250 | 40350 | 40350 | 40250 | 578 |
| 505 | 20230818 | 110500 | 17154660450 | 40350 | 40150 | 40350 | 40150 | 1061 |
| 506 | 20230818 | 110400 | 17111992250 | 40050 | 40150 | 40200 | 40050 | 398 |
| 507 | 20230818 | 110300 | 17096037050 | 40150 | 40100 | 40200 | 40050 | 1163 |
| 508 | 20230818 | 110200 | 17049431750 | 40150 | 40150 | 40250 | 40100 | 1086 |
| 509 | 20230818 | 110100 | 17005863450 | 40150 | 40150 | 40250 | 40100 | 974 |
| 510 | 20230818 | 110000 | 16966690650 | 40100 | 40000 | 40100 | 40000 | 2284 |
| 511 | 20230818 | 105900 | 16875325400 | 40000 | 40100 | 40100 | 39950 | 2886 |
| 512 | 20230818 | 105800 | 16759901750 | 40100 | 40000 | 40100 | 39950 | 2876 |
| 513 | 20230818 | 105700 | 16644967750 | 40000 | 40250 | 40250 | 40000 | 9761 |
| 514 | 20230818 | 105600 | 16253932800 | 40250 | 40250 | 40250 | 40150 | 731 |
| 515 | 20230818 | 105500 | 16224533950 | 40200 | 40200 | 40250 | 40150 | 1294 |
| 516 | 20230818 | 105400 | 16172483950 | 40250 | 40250 | 40250 | 40200 | 281 |
| 517 | 20230818 | 105300 | 16161182450 | 40250 | 40250 | 40250 | 40200 | 1913 |
| 518 | 20230818 | 105200 | 16084269050 | 40250 | 40300 | 40300 | 40250 | 526 |
| 519 | 20230818 | 105100 | 16063092450 | 40300 | 40300 | 40300 | 40250 | 1028 |
| 520 | 20230818 | 105000 | 16021681700 | 40250 | 40250 | 40300 | 40250 | 1176 |
| 521 | 20230818 | 104900 | 15974324000 | 40250 | 40250 | 40300 | 40250 | 541 |
| 522 | 20230818 | 104800 | 15952535800 | 40250 | 40300 | 40300 | 40200 | 775 |
| 523 | 20230818 | 104700 | 15921351400 | 40250 | 40350 | 40350 | 40250 | 3878 |
| 524 | 20230818 | 104600 | 15765073400 | 40350 | 40400 | 40400 | 40350 | 1728 |
| 525 | 20230818 | 104500 | 15695348550 | 40350 | 40250 | 40350 | 40250 | 2556 |
| 526 | 20230818 | 104400 | 15592324200 | 40300 | 40200 | 40300 | 40200 | 2728 |
| 527 | 20230818 | 104300 | 15482541000 | 40200 | 40200 | 40250 | 40150 | 2161 |
| 528 | 20230818 | 104200 | 15395683200 | 40200 | 40150 | 40200 | 40150 | 1189 |
| 529 | 20230818 | 104100 | 15347924950 | 40150 | 40100 | 40200 | 40050 | 785 |
| 530 | 20230818 | 104000 | 15316423300 | 40100 | 39950 | 40100 | 39900 | 1042 |
| 531 | 20230818 | 103900 | 15274761900 | 39950 | 39900 | 40000 | 39850 | 2222 |
| 532 | 20230818 | 103800 | 15186063600 | 39850 | 40000 | 40100 | 39800 | 9003 |
| 533 | 20230818 | 103700 | 14826732000 | 40000 | 40100 | 40150 | 39950 | 13034 |
| 534 | 20230818 | 103600 | 14305258900 | 40100 | 40100 | 40200 | 40000 | 7079 |
| 535 | 20230818 | 103500 | 14021708200 | 40050 | 40200 | 40200 | 40050 | 15245 |
| 536 | 20230818 | 103400 | 13410440000 | 40150 | 40250 | 40250 | 40150 | 3167 |
| 537 | 20230818 | 103300 | 13283120950 | 40250 | 40300 | 40350 | 40250 | 3348 |
| 538 | 20230818 | 103200 | 13148270300 | 40300 | 40300 | 40400 | 40300 | 2914 |
| 539 | 20230818 | 103100 | 13030804700 | 40350 | 40400 | 40450 | 40300 | 3559 |
| 540 | 20230818 | 103000 | 12887112200 | 40450 | 40600 | 40600 | 40450 | 6338 |
| 541 | 20230818 | 102900 | 12630427600 | 40600 | 40600 | 40600 | 40550 | 1916 |
| 542 | 20230818 | 102800 | 12552688900 | 40550 | 40700 | 40750 | 40550 | 2830 |
| 543 | 20230818 | 102700 | 12437726100 | 40700 | 40750 | 40750 | 40700 | 629 |
| 544 | 20230818 | 102600 | 12412119250 | 40750 | 40900 | 40900 | 40700 | 2384 |
| 545 | 20230818 | 102500 | 12314839450 | 40850 | 40850 | 40900 | 40800 | 1153 |
| 546 | 20230818 | 102400 | 12267715800 | 40950 | 40750 | 41000 | 40750 | 2793 |
| 547 | 20230818 | 102300 | 12153509950 | 40750 | 40750 | 40800 | 40750 | 1187 |
| 548 | 20230818 | 102200 | 12105113150 | 40800 | 40700 | 40800 | 40650 | 2229 |
| 549 | 20230818 | 102100 | 12014330200 | 40700 | 40750 | 40800 | 40700 | 2112 |
| 550 | 20230818 | 102000 | 11928296200 | 40700 | 40600 | 40750 | 40550 | 977 |
| 551 | 20230818 | 101900 | 11888580600 | 40600 | 40600 | 40600 | 40550 | 1147 |
| 552 | 20230818 | 101800 | 11842026600 | 40550 | 40600 | 40600 | 40550 | 736 |
| 553 | 20230818 | 101700 | 11812176100 | 40550 | 40550 | 40650 | 40500 | 866 |
| 554 | 20230818 | 101600 | 11777042300 | 40500 | 40500 | 40550 | 40450 | 365 |
| 555 | 20230818 | 101500 | 11762262800 | 40450 | 40400 | 40500 | 40400 | 914 |
| 556 | 20230818 | 101400 | 11725317300 | 40450 | 40550 | 40600 | 40400 | 4263 |
| 557 | 20230818 | 101300 | 11552604200 | 40550 | 40500 | 40550 | 40450 | 419 |
| 558 | 20230818 | 101200 | 11535629550 | 40500 | 40450 | 40500 | 40400 | 1006 |
| 559 | 20230818 | 101100 | 11494952950 | 40400 | 40400 | 40500 | 40350 | 1212 |
| 560 | 20230818 | 101000 | 11445993100 | 40400 | 40300 | 40400 | 40250 | 2274 |
| 561 | 20230818 | 100900 | 11354236050 | 40300 | 40350 | 40400 | 40300 | 2012 |
| 562 | 20230818 | 100800 | 11273108450 | 40350 | 40400 | 40400 | 40150 | 9665 |
| 563 | 20230818 | 100700 | 10884022950 | 40400 | 40250 | 40400 | 40250 | 1030 |
| 564 | 20230818 | 100600 | 10842504650 | 40300 | 40300 | 40400 | 40200 | 12507 |
| 565 | 20230818 | 100500 | 10337900500 | 40300 | 40500 | 40550 | 40250 | 7036 |
| 566 | 20230818 | 100400 | 10053495950 | 40500 | 40400 | 40500 | 40400 | 2541 |
| 567 | 20230818 | 100300 | 9950647850 | 40400 | 40400 | 40500 | 40300 | 3774 |
| 568 | 20230818 | 100200 | 9798083800 | 40450 | 40300 | 40500 | 40050 | 8869 |
| 569 | 20230818 | 100100 | 9440905000 | 40300 | 40550 | 40550 | 40250 | 10117 |
| 570 | 20230818 | 100000 | 9032120750 | 40500 | 40600 | 40650 | 40500 | 5056 |
| 571 | 20230818 | 095900 | 8827128850 | 40650 | 40700 | 40900 | 40600 | 3912 |
| 572 | 20230818 | 095800 | 8668080650 | 40700 | 40750 | 40900 | 40700 | 4019 |
| 573 | 20230818 | 095700 | 8504193550 | 40800 | 41050 | 41050 | 40700 | 12498 |
| 574 | 20230818 | 095600 | 7993929950 | 41050 | 40950 | 41050 | 40900 | 3923 |
| 575 | 20230818 | 095500 | 7833150050 | 40950 | 41200 | 41200 | 40900 | 18704 |
| 576 | 20230818 | 095400 | 7065594500 | 41200 | 41250 | 41250 | 41100 | 5187 |
| 577 | 20230818 | 095300 | 6852075850 | 41250 | 41300 | 41300 | 41250 | 2624 |
| 578 | 20230818 | 095200 | 6743816300 | 41300 | 41300 | 41350 | 41250 | 1405 |
| 579 | 20230818 | 095100 | 6685827650 | 41300 | 41350 | 41400 | 41250 | 2879 |
| 580 | 20230818 | 095000 | 6566903900 | 41350 | 41500 | 41550 | 41350 | 17886 |
| 581 | 20230818 | 094900 | 5825566500 | 41500 | 41500 | 41600 | 41500 | 3216 |
| 582 | 20230818 | 094800 | 5692025000 | 41600 | 41750 | 41800 | 41500 | 9942 |
| 583 | 20230818 | 094700 | 5278589450 | 41800 | 41650 | 41800 | 41650 | 645 |
| 584 | 20230818 | 094600 | 5251677650 | 41700 | 41650 | 41700 | 41650 | 1455 |
| 585 | 20230818 | 094500 | 5191070150 | 41650 | 41700 | 41700 | 41650 | 385 |
| 586 | 20230818 | 094400 | 5175023300 | 41700 | 41750 | 41800 | 41700 | 291 |
| 587 | 20230818 | 094300 | 5162882550 | 41750 | 41700 | 41750 | 41650 | 437 |
| 588 | 20230818 | 094200 | 5144657450 | 41700 | 41650 | 41700 | 41600 | 1016 |
| 589 | 20230818 | 094100 | 5102343950 | 41600 | 41750 | 41750 | 41600 | 8647 |
| 590 | 20230818 | 094000 | 4742133350 | 41750 | 41800 | 41800 | 41750 | 3628 |
| 591 | 20230818 | 093900 | 4590651750 | 41800 | 41950 | 41950 | 41750 | 3822 |
| 592 | 20230818 | 093800 | 4430931600 | 41950 | 41950 | 41950 | 41850 | 3955 |
| 593 | 20230818 | 093700 | 4265317500 | 41950 | 41950 | 41950 | 41900 | 217 |
| 594 | 20230818 | 093600 | 4256216350 | 41950 | 41950 | 41950 | 41900 | 2022 |
| 595 | 20230818 | 093500 | 4171488950 | 41950 | 41950 | 41950 | 41900 | 339 |
| 596 | 20230818 | 093400 | 4157268000 | 41950 | 41900 | 41950 | 41900 | 322 |
| 597 | 20230818 | 093300 | 4143771100 | 41900 | 41950 | 41950 | 41850 | 2917 |
| 598 | 20230818 | 093200 | 4021538950 | 41950 | 41950 | 41950 | 41900 | 268 |
| 599 | 20230818 | 093100 | 4010296900 | 41950 | 41950 | 41950 | 41900 | 168 |
| 600 | 20230818 | 093000 | 4003249600 | 41950 | 41900 | 41950 | 41900 | 301 |
| 601 | 20230818 | 092900 | 3990623100 | 41900 | 41850 | 41900 | 41850 | 733 |
| 602 | 20230818 | 092800 | 3959924500 | 41850 | 41950 | 42000 | 41850 | 1625 |
| 603 | 20230818 | 092700 | 3891826600 | 41950 | 41950 | 42000 | 41900 | 805 |
| 604 | 20230818 | 092600 | 3858065100 | 41950 | 41900 | 41950 | 41900 | 448 |
| 605 | 20230818 | 092500 | 3839275250 | 41900 | 41950 | 41950 | 41850 | 2694 |
| 606 | 20230818 | 092400 | 3726360100 | 41950 | 41900 | 41950 | 41900 | 1312 |
| 607 | 20230818 | 092300 | 3671381750 | 41900 | 41900 | 41950 | 41850 | 1147 |
| 608 | 20230818 | 092200 | 3623319300 | 41850 | 41950 | 41950 | 41850 | 1159 |
| 609 | 20230818 | 092100 | 3574744500 | 41950 | 41950 | 41950 | 41900 | 1948 |
| 610 | 20230818 | 092000 | 3493088650 | 41950 | 41950 | 42000 | 41900 | 1373 |
| 611 | 20230818 | 091900 | 3435484100 | 41950 | 41950 | 42050 | 41950 | 994 |
| 612 | 20230818 | 091800 | 3393775750 | 41950 | 41900 | 41950 | 41900 | 165 |
| 613 | 20230818 | 091700 | 3386854750 | 41900 | 42050 | 42050 | 41900 | 3163 |
| 614 | 20230818 | 091600 | 3254171600 | 42050 | 41850 | 42050 | 41850 | 2579 |
| 615 | 20230818 | 091500 | 3145959550 | 41850 | 41850 | 41950 | 41800 | 1642 |
| 616 | 20230818 | 091400 | 3077239900 | 41850 | 41800 | 41900 | 41800 | 2485 |
| 617 | 20230818 | 091300 | 2973307700 | 41850 | 41850 | 41900 | 41750 | 3237 |
| 618 | 20230818 | 091200 | 2837914000 | 41800 | 41750 | 41850 | 41750 | 2357 |
| 619 | 20230818 | 091100 | 2739342400 | 41800 | 41750 | 41800 | 41700 | 3460 |
| 620 | 20230818 | 091000 | 2594948950 | 41750 | 41900 | 41900 | 41700 | 5732 |
| 621 | 20230818 | 090900 | 2355413400 | 41900 | 41900 | 41950 | 41850 | 790 |
| 622 | 20230818 | 090800 | 2322306900 | 41900 | 41900 | 42000 | 41850 | 2415 |
| 623 | 20230818 | 090700 | 2221047900 | 41850 | 41850 | 41900 | 41800 | 2340 |
| 624 | 20230818 | 090600 | 2123152450 | 41800 | 42000 | 42000 | 41800 | 6889 |
| 625 | 20230818 | 090500 | 1834568250 | 42000 | 42000 | 42050 | 41900 | 3439 |
| 626 | 20230818 | 090400 | 1690183950 | 42000 | 41950 | 42050 | 41950 | 1966 |
| 627 | 20230818 | 090300 | 1607629900 | 41950 | 42050 | 42050 | 41850 | 8001 |
| 628 | 20230818 | 090200 | 1272258200 | 42100 | 42150 | 42200 | 41950 | 10310 |
| 629 | 20230818 | 090100 | 838657650 | 42150 | 42400 | 42450 | 42050 | 7574 |
| 630 | 20230818 | 090000 | 518931650 | 42400 | 42700 | 42800 | 42350 | 11913 |