36 KiB
36 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230818 | 191000 | 85075195600 | 112500 | 112500 | 112500 | 112500 | 16858 |
| 3 | 20230818 | 190900 | 85075195600 | 112500 | 112500 | 112500 | 112500 | 0 |
| 4 | 20230818 | 190800 | 85075195600 | 112500 | 112500 | 112500 | 112500 | 0 |
| 5 | 20230818 | 190700 | 85075195600 | 112500 | 112500 | 112500 | 112500 | 0 |
| 6 | 20230818 | 190600 | 85075195600 | 112500 | 112500 | 112500 | 112500 | 0 |
| 7 | 20230818 | 190500 | 85075195600 | 112500 | 112500 | 112500 | 112500 | 0 |
| 8 | 20230818 | 190400 | 85075195600 | 112500 | 112500 | 112500 | 112500 | 0 |
| 9 | 20230818 | 190300 | 85075195600 | 112500 | 112500 | 112500 | 112500 | 0 |
| 10 | 20230818 | 190200 | 85075195600 | 112500 | 112500 | 112500 | 112500 | 0 |
| 11 | 20230818 | 190100 | 85075195600 | 112500 | 112500 | 112500 | 112500 | 0 |
| 12 | 20230818 | 190000 | 85075195600 | 112500 | 112500 | 112500 | 112500 | 0 |
| 13 | 20230818 | 185900 | 85075195600 | 112500 | 112500 | 112500 | 112500 | 0 |
| 14 | 20230818 | 185800 | 85075195600 | 112500 | 112500 | 112500 | 112500 | 0 |
| 15 | 20230818 | 185700 | 85075195600 | 112500 | 112500 | 112500 | 112500 | 0 |
| 16 | 20230818 | 185600 | 85075195600 | 112500 | 112500 | 112500 | 112500 | 0 |
| 17 | 20230818 | 185500 | 85075195600 | 112500 | 112500 | 112500 | 112500 | 0 |
| 18 | 20230818 | 185400 | 85075195600 | 112500 | 112500 | 112500 | 112500 | 0 |
| 19 | 20230818 | 185300 | 85075195600 | 112500 | 112500 | 112500 | 112500 | 0 |
| 20 | 20230818 | 185200 | 85075195600 | 112500 | 112500 | 112500 | 112500 | 0 |
| 21 | 20230818 | 185100 | 85075195600 | 112500 | 112500 | 112500 | 112500 | 0 |
| 22 | 20230818 | 185000 | 85075195600 | 112500 | 112500 | 112500 | 112500 | 0 |
| 23 | 20230818 | 184900 | 85075195600 | 112500 | 112500 | 112500 | 112500 | 0 |
| 24 | 20230818 | 184800 | 85075195600 | 112500 | 112500 | 112500 | 112500 | 0 |
| 25 | 20230818 | 184700 | 85075195600 | 112500 | 112500 | 112500 | 112500 | 0 |
| 26 | 20230818 | 184600 | 85075195600 | 112500 | 112500 | 112500 | 112500 | 0 |
| 27 | 20230818 | 184500 | 85075195600 | 112500 | 112500 | 112500 | 112500 | 0 |
| 28 | 20230818 | 184400 | 85075195600 | 112500 | 112500 | 112500 | 112500 | 0 |
| 29 | 20230818 | 184300 | 85075195600 | 112500 | 112500 | 112500 | 112500 | 0 |
| 30 | 20230818 | 184200 | 85075195600 | 112500 | 112500 | 112500 | 112500 | 0 |
| 31 | 20230818 | 184100 | 85075195600 | 112500 | 112500 | 112500 | 112500 | 0 |
| 32 | 20230818 | 184000 | 85075195600 | 112500 | 112500 | 112500 | 112500 | 16858 |
| 33 | 20230818 | 183900 | 85075195600 | 112500 | 112500 | 112500 | 112500 | 0 |
| 34 | 20230818 | 183800 | 85075195600 | 112500 | 112500 | 112500 | 112500 | 0 |
| 35 | 20230818 | 183700 | 85075195600 | 112500 | 112500 | 112500 | 112500 | 0 |
| 36 | 20230818 | 183600 | 85075195600 | 112500 | 112500 | 112500 | 112500 | 0 |
| 37 | 20230818 | 183500 | 85075195600 | 112500 | 112500 | 112500 | 112500 | 0 |
| 38 | 20230818 | 183400 | 85075195600 | 112500 | 112500 | 112500 | 112500 | 0 |
| 39 | 20230818 | 183300 | 85075195600 | 112500 | 112500 | 112500 | 112500 | 0 |
| 40 | 20230818 | 183200 | 85075195600 | 112500 | 112500 | 112500 | 112500 | 0 |
| 41 | 20230818 | 183100 | 85075195600 | 112500 | 112500 | 112500 | 112500 | 0 |
| 42 | 20230818 | 183000 | 85075195600 | 112500 | 112500 | 112500 | 112500 | 0 |
| 43 | 20230818 | 182900 | 85075195600 | 112500 | 112500 | 112500 | 112500 | 0 |
| 44 | 20230818 | 182800 | 85075195600 | 112500 | 112500 | 112500 | 112500 | 0 |
| 45 | 20230818 | 182700 | 85075195600 | 112500 | 112500 | 112500 | 112500 | 0 |
| 46 | 20230818 | 182600 | 85075195600 | 112500 | 112500 | 112500 | 112500 | 0 |
| 47 | 20230818 | 182500 | 85075195600 | 112500 | 112500 | 112500 | 112500 | 0 |
| 48 | 20230818 | 182400 | 85075195600 | 112500 | 112500 | 112500 | 112500 | 0 |
| 49 | 20230818 | 182300 | 85075195600 | 112500 | 112500 | 112500 | 112500 | 0 |
| 50 | 20230818 | 182200 | 85075195600 | 112500 | 112500 | 112500 | 112500 | 0 |
| 51 | 20230818 | 182100 | 85075195600 | 112500 | 112500 | 112500 | 112500 | 0 |
| 52 | 20230818 | 182000 | 85075195600 | 112500 | 112500 | 112500 | 112500 | 0 |
| 53 | 20230818 | 181900 | 85075195600 | 112500 | 112500 | 112500 | 112500 | 0 |
| 54 | 20230818 | 181800 | 85075195600 | 112500 | 112500 | 112500 | 112500 | 0 |
| 55 | 20230818 | 181700 | 85075195600 | 112500 | 112500 | 112500 | 112500 | 0 |
| 56 | 20230818 | 181600 | 85075195600 | 112500 | 112500 | 112500 | 112500 | 0 |
| 57 | 20230818 | 181500 | 85075195600 | 112500 | 112500 | 112500 | 112500 | 0 |
| 58 | 20230818 | 181400 | 85075195600 | 112500 | 112500 | 112500 | 112500 | 0 |
| 59 | 20230818 | 181300 | 85075195600 | 112500 | 112500 | 112500 | 112500 | 0 |
| 60 | 20230818 | 181200 | 85075195600 | 112500 | 112500 | 112500 | 112500 | 0 |
| 61 | 20230818 | 181100 | 85075195600 | 112500 | 112500 | 112500 | 112500 | 0 |
| 62 | 20230818 | 181000 | 85075195600 | 112500 | 112500 | 112500 | 112500 | 16858 |
| 63 | 20230818 | 180900 | 85075195600 | 112500 | 112500 | 112500 | 112500 | 0 |
| 64 | 20230818 | 180800 | 85075195600 | 112500 | 112500 | 112500 | 112500 | 0 |
| 65 | 20230818 | 180700 | 85075195600 | 112500 | 112500 | 112500 | 112500 | 0 |
| 66 | 20230818 | 180600 | 85075195600 | 112500 | 112500 | 112500 | 112500 | 0 |
| 67 | 20230818 | 180500 | 85075195600 | 112500 | 112500 | 112500 | 112500 | 0 |
| 68 | 20230818 | 180400 | 85075195600 | 112500 | 112500 | 112500 | 112500 | 0 |
| 69 | 20230818 | 180300 | 85075195600 | 112500 | 112500 | 112500 | 112500 | 0 |
| 70 | 20230818 | 180200 | 85075195600 | 112500 | 112500 | 112500 | 112500 | 0 |
| 71 | 20230818 | 180100 | 85075195600 | 112500 | 112500 | 112500 | 112500 | 0 |
| 72 | 20230818 | 180000 | 85075195600 | 112500 | 112500 | 112500 | 112500 | 0 |
| 73 | 20230818 | 175900 | 85075195600 | 112500 | 112500 | 112500 | 112500 | 0 |
| 74 | 20230818 | 175800 | 85075195600 | 112500 | 112500 | 112500 | 112500 | 0 |
| 75 | 20230818 | 175700 | 85075195600 | 112500 | 112500 | 112500 | 112500 | 0 |
| 76 | 20230818 | 175600 | 85075195600 | 112500 | 112500 | 112500 | 112500 | 0 |
| 77 | 20230818 | 175500 | 85075195600 | 112500 | 112500 | 112500 | 112500 | 0 |
| 78 | 20230818 | 175400 | 85075195600 | 112500 | 112500 | 112500 | 112500 | 0 |
| 79 | 20230818 | 175300 | 85075195600 | 112500 | 112500 | 112500 | 112500 | 0 |
| 80 | 20230818 | 175200 | 85075195600 | 112500 | 112500 | 112500 | 112500 | 0 |
| 81 | 20230818 | 175100 | 85075195600 | 112500 | 112500 | 112500 | 112500 | 0 |
| 82 | 20230818 | 175000 | 85075195600 | 112500 | 112500 | 112500 | 112500 | 0 |
| 83 | 20230818 | 174900 | 85075195600 | 112500 | 112500 | 112500 | 112500 | 0 |
| 84 | 20230818 | 174800 | 85075195600 | 112500 | 112500 | 112500 | 112500 | 0 |
| 85 | 20230818 | 174700 | 85075195600 | 112500 | 112500 | 112500 | 112500 | 0 |
| 86 | 20230818 | 174600 | 85075195600 | 112500 | 112500 | 112500 | 112500 | 0 |
| 87 | 20230818 | 174500 | 85075195600 | 112500 | 112500 | 112500 | 112500 | 0 |
| 88 | 20230818 | 174400 | 85075195600 | 112500 | 112500 | 112500 | 112500 | 0 |
| 89 | 20230818 | 174300 | 85075195600 | 112500 | 112500 | 112500 | 112500 | 0 |
| 90 | 20230818 | 174200 | 85075195600 | 112500 | 112500 | 112500 | 112500 | 0 |
| 91 | 20230818 | 174100 | 85075195600 | 112500 | 112500 | 112500 | 112500 | 0 |
| 92 | 20230818 | 174000 | 85075195600 | 112500 | 112500 | 112500 | 112500 | 16858 |
| 93 | 20230818 | 173900 | 85075195600 | 112500 | 112500 | 112500 | 112500 | 0 |
| 94 | 20230818 | 173800 | 85075195600 | 112500 | 112500 | 112500 | 112500 | 0 |
| 95 | 20230818 | 173700 | 85075195600 | 112500 | 112500 | 112500 | 112500 | 0 |
| 96 | 20230818 | 173600 | 85075195600 | 112500 | 112500 | 112500 | 112500 | 0 |
| 97 | 20230818 | 173500 | 85075195600 | 112500 | 112500 | 112500 | 112500 | 0 |
| 98 | 20230818 | 173400 | 85075195600 | 112500 | 112500 | 112500 | 112500 | 0 |
| 99 | 20230818 | 173300 | 85075195600 | 112500 | 112500 | 112500 | 112500 | 0 |
| 100 | 20230818 | 173200 | 85075195600 | 112500 | 112500 | 112500 | 112500 | 0 |
| 101 | 20230818 | 173100 | 85075195600 | 112500 | 112500 | 112500 | 112500 | 0 |
| 102 | 20230818 | 173000 | 85075195600 | 112500 | 112500 | 112500 | 112500 | 0 |
| 103 | 20230818 | 172900 | 85075195600 | 112500 | 112500 | 112500 | 112500 | 0 |
| 104 | 20230818 | 172800 | 85075195600 | 112500 | 112500 | 112500 | 112500 | 0 |
| 105 | 20230818 | 172700 | 85075195600 | 112500 | 112500 | 112500 | 112500 | 0 |
| 106 | 20230818 | 172600 | 85075195600 | 112500 | 112500 | 112500 | 112500 | 0 |
| 107 | 20230818 | 172500 | 85075195600 | 112500 | 112500 | 112500 | 112500 | 0 |
| 108 | 20230818 | 172400 | 85075195600 | 112500 | 112500 | 112500 | 112500 | 0 |
| 109 | 20230818 | 172300 | 85075195600 | 112500 | 112500 | 112500 | 112500 | 0 |
| 110 | 20230818 | 172200 | 85075195600 | 112500 | 112500 | 112500 | 112500 | 0 |
| 111 | 20230818 | 172100 | 85075195600 | 112500 | 112500 | 112500 | 112500 | 0 |
| 112 | 20230818 | 172000 | 85075195600 | 112500 | 112500 | 112500 | 112500 | 0 |
| 113 | 20230818 | 171900 | 85075195600 | 112500 | 112500 | 112500 | 112500 | 0 |
| 114 | 20230818 | 171800 | 85075195600 | 112500 | 112500 | 112500 | 112500 | 0 |
| 115 | 20230818 | 171700 | 85075195600 | 112500 | 112500 | 112500 | 112500 | 0 |
| 116 | 20230818 | 171600 | 85075195600 | 112500 | 112500 | 112500 | 112500 | 0 |
| 117 | 20230818 | 171500 | 85075195600 | 112500 | 112500 | 112500 | 112500 | 0 |
| 118 | 20230818 | 171400 | 85075195600 | 112500 | 112500 | 112500 | 112500 | 0 |
| 119 | 20230818 | 171300 | 85075195600 | 112500 | 112500 | 112500 | 112500 | 0 |
| 120 | 20230818 | 171200 | 85075195600 | 112500 | 112500 | 112500 | 112500 | 0 |
| 121 | 20230818 | 171100 | 85075195600 | 112500 | 112500 | 112500 | 112500 | 0 |
| 122 | 20230818 | 171000 | 85075195600 | 112500 | 112500 | 112500 | 112500 | 16858 |
| 123 | 20230818 | 170900 | 85075195600 | 112500 | 112500 | 112500 | 112500 | 0 |
| 124 | 20230818 | 170800 | 85075195600 | 112500 | 112500 | 112500 | 112500 | 0 |
| 125 | 20230818 | 170700 | 85075195600 | 112500 | 112500 | 112500 | 112500 | 0 |
| 126 | 20230818 | 170600 | 85075195600 | 112500 | 112500 | 112500 | 112500 | 0 |
| 127 | 20230818 | 170500 | 85075195600 | 112500 | 112500 | 112500 | 112500 | 0 |
| 128 | 20230818 | 170400 | 85075195600 | 112500 | 112500 | 112500 | 112500 | 0 |
| 129 | 20230818 | 170300 | 85075195600 | 112500 | 112500 | 112500 | 112500 | 0 |
| 130 | 20230818 | 170200 | 85075195600 | 112500 | 112500 | 112500 | 112500 | 0 |
| 131 | 20230818 | 170100 | 85075195600 | 112500 | 112500 | 112500 | 112500 | 0 |
| 132 | 20230818 | 170000 | 85075195600 | 112500 | 112500 | 112500 | 112500 | 0 |
| 133 | 20230818 | 165900 | 85075195600 | 112500 | 112500 | 112500 | 112500 | 0 |
| 134 | 20230818 | 165800 | 85075195600 | 112500 | 112500 | 112500 | 112500 | 0 |
| 135 | 20230818 | 165700 | 85075195600 | 112500 | 112500 | 112500 | 112500 | 0 |
| 136 | 20230818 | 165600 | 85075195600 | 112500 | 112500 | 112500 | 112500 | 0 |
| 137 | 20230818 | 165500 | 85075195600 | 112500 | 112500 | 112500 | 112500 | 0 |
| 138 | 20230818 | 165400 | 85075195600 | 112500 | 112500 | 112500 | 112500 | 0 |
| 139 | 20230818 | 165300 | 85075195600 | 112500 | 112500 | 112500 | 112500 | 0 |
| 140 | 20230818 | 165200 | 85075195600 | 112500 | 112500 | 112500 | 112500 | 0 |
| 141 | 20230818 | 165100 | 85075195600 | 112500 | 112500 | 112500 | 112500 | 0 |
| 142 | 20230818 | 165000 | 85075195600 | 112500 | 112500 | 112500 | 112500 | 0 |
| 143 | 20230818 | 164900 | 85075195600 | 112500 | 112500 | 112500 | 112500 | 0 |
| 144 | 20230818 | 164800 | 85075195600 | 112500 | 112500 | 112500 | 112500 | 0 |
| 145 | 20230818 | 164700 | 85075195600 | 112500 | 112500 | 112500 | 112500 | 0 |
| 146 | 20230818 | 164600 | 85075195600 | 112500 | 112500 | 112500 | 112500 | 0 |
| 147 | 20230818 | 164500 | 85075195600 | 112500 | 112500 | 112500 | 112500 | 0 |
| 148 | 20230818 | 164400 | 85075195600 | 112500 | 112500 | 112500 | 112500 | 0 |
| 149 | 20230818 | 164300 | 85075195600 | 112500 | 112500 | 112500 | 112500 | 0 |
| 150 | 20230818 | 164200 | 85075195600 | 112500 | 112500 | 112500 | 112500 | 0 |
| 151 | 20230818 | 164100 | 85075195600 | 112500 | 112500 | 112500 | 112500 | 0 |
| 152 | 20230818 | 164000 | 85075195600 | 112500 | 112500 | 112500 | 112500 | 16858 |
| 153 | 20230818 | 163900 | 85075195600 | 112500 | 112500 | 112500 | 112500 | 0 |
| 154 | 20230818 | 163800 | 85075195600 | 112500 | 112500 | 112500 | 112500 | 0 |
| 155 | 20230818 | 163700 | 85075195600 | 112500 | 112500 | 112500 | 112500 | 0 |
| 156 | 20230818 | 163600 | 85075195600 | 112500 | 112500 | 112500 | 112500 | 0 |
| 157 | 20230818 | 163500 | 85075195600 | 112500 | 112500 | 112500 | 112500 | 0 |
| 158 | 20230818 | 163400 | 85075195600 | 112500 | 112500 | 112500 | 112500 | 0 |
| 159 | 20230818 | 163300 | 85075195600 | 112500 | 112500 | 112500 | 112500 | 0 |
| 160 | 20230818 | 163200 | 85075195600 | 112500 | 112500 | 112500 | 112500 | 0 |
| 161 | 20230818 | 163100 | 85075195600 | 112500 | 112500 | 112500 | 112500 | 0 |
| 162 | 20230818 | 163000 | 85075195600 | 112500 | 112500 | 112500 | 112500 | 0 |
| 163 | 20230818 | 162900 | 85075195600 | 112500 | 112500 | 112500 | 112500 | 0 |
| 164 | 20230818 | 162800 | 85075195600 | 112500 | 112500 | 112500 | 112500 | 0 |
| 165 | 20230818 | 162700 | 85075195600 | 112500 | 112500 | 112500 | 112500 | 0 |
| 166 | 20230818 | 162600 | 85075195600 | 112500 | 112500 | 112500 | 112500 | 0 |
| 167 | 20230818 | 162500 | 85075195600 | 112500 | 112500 | 112500 | 112500 | 0 |
| 168 | 20230818 | 162400 | 85075195600 | 112500 | 112500 | 112500 | 112500 | 0 |
| 169 | 20230818 | 162300 | 85075195600 | 112500 | 112500 | 112500 | 112500 | 0 |
| 170 | 20230818 | 162200 | 85075195600 | 112500 | 112500 | 112500 | 112500 | 0 |
| 171 | 20230818 | 162100 | 85075195600 | 112500 | 112500 | 112500 | 112500 | 0 |
| 172 | 20230818 | 162000 | 85075195600 | 112500 | 112500 | 112500 | 112500 | 0 |
| 173 | 20230818 | 161900 | 85075195600 | 112500 | 112500 | 112500 | 112500 | 0 |
| 174 | 20230818 | 161800 | 85075195600 | 112500 | 112500 | 112500 | 112500 | 0 |
| 175 | 20230818 | 161700 | 85075195600 | 112500 | 112500 | 112500 | 112500 | 0 |
| 176 | 20230818 | 161600 | 85075195600 | 112500 | 112500 | 112500 | 112500 | 0 |
| 177 | 20230818 | 161500 | 85075195600 | 112500 | 112500 | 112500 | 112500 | 0 |
| 178 | 20230818 | 161400 | 85075195600 | 112500 | 112500 | 112500 | 112500 | 0 |
| 179 | 20230818 | 161300 | 85075195600 | 112500 | 112500 | 112500 | 112500 | 0 |
| 180 | 20230818 | 161200 | 85075195600 | 112500 | 112500 | 112500 | 112500 | 0 |
| 181 | 20230818 | 161100 | 85075195600 | 112500 | 112500 | 112500 | 112500 | 0 |
| 182 | 20230818 | 161000 | 85075195600 | 112500 | 112500 | 112500 | 112500 | 16858 |
| 183 | 20230818 | 160900 | 85075195600 | 112500 | 112500 | 112500 | 112500 | 0 |
| 184 | 20230818 | 160800 | 85075195600 | 112500 | 112500 | 112500 | 112500 | 0 |
| 185 | 20230818 | 160700 | 85075195600 | 112500 | 112500 | 112500 | 112500 | 0 |
| 186 | 20230818 | 160600 | 85075195600 | 112500 | 112500 | 112500 | 112500 | 0 |
| 187 | 20230818 | 160500 | 85075195600 | 112500 | 112500 | 112500 | 112500 | 0 |
| 188 | 20230818 | 160400 | 85075195600 | 112500 | 112500 | 112500 | 112500 | 0 |
| 189 | 20230818 | 160300 | 85075195600 | 112500 | 112500 | 112500 | 112500 | 0 |
| 190 | 20230818 | 160200 | 85075195600 | 112500 | 112500 | 112500 | 112500 | 0 |
| 191 | 20230818 | 160100 | 85075195600 | 112500 | 112500 | 112500 | 112500 | 0 |
| 192 | 20230818 | 160000 | 85075195600 | 112500 | 112500 | 112500 | 112500 | 0 |
| 193 | 20230818 | 155900 | 85075195600 | 112500 | 112500 | 112500 | 112500 | 0 |
| 194 | 20230818 | 155800 | 85075195600 | 112500 | 112500 | 112500 | 112500 | 0 |
| 195 | 20230818 | 155700 | 85075195600 | 112500 | 112500 | 112500 | 112500 | 0 |
| 196 | 20230818 | 155600 | 85075195600 | 112500 | 112500 | 112500 | 112500 | 0 |
| 197 | 20230818 | 155500 | 85075195600 | 112500 | 112500 | 112500 | 112500 | 0 |
| 198 | 20230818 | 155400 | 85075195600 | 112500 | 112500 | 112500 | 112500 | 0 |
| 199 | 20230818 | 155300 | 85075195600 | 112500 | 112500 | 112500 | 112500 | 0 |
| 200 | 20230818 | 155200 | 85075195600 | 112500 | 112500 | 112500 | 112500 | 0 |
| 201 | 20230818 | 155100 | 85075195600 | 112500 | 112500 | 112500 | 112500 | 0 |
| 202 | 20230818 | 155000 | 85075195600 | 112500 | 112500 | 112500 | 112500 | 0 |
| 203 | 20230818 | 154900 | 85075195600 | 112500 | 112500 | 112500 | 112500 | 0 |
| 204 | 20230818 | 154800 | 85075195600 | 112500 | 112500 | 112500 | 112500 | 0 |
| 205 | 20230818 | 154700 | 85075195600 | 112500 | 112500 | 112500 | 112500 | 0 |
| 206 | 20230818 | 154600 | 85075195600 | 112500 | 112500 | 112500 | 112500 | 0 |
| 207 | 20230818 | 154500 | 85075195600 | 112500 | 112500 | 112500 | 112500 | 0 |
| 208 | 20230818 | 154400 | 85075195600 | 112500 | 112500 | 112500 | 112500 | 0 |
| 209 | 20230818 | 154300 | 85075195600 | 112500 | 112500 | 112500 | 112500 | 0 |
| 210 | 20230818 | 154200 | 85075195600 | 112500 | 112500 | 112500 | 112500 | 0 |
| 211 | 20230818 | 154100 | 85075195600 | 112500 | 112500 | 112500 | 112500 | 0 |
| 212 | 20230818 | 154000 | 85075195600 | 112500 | 112500 | 112500 | 112500 | 16858 |
| 213 | 20230818 | 153900 | 85075195600 | 112500 | 112500 | 112500 | 112500 | 0 |
| 214 | 20230818 | 153800 | 85075195600 | 112500 | 112500 | 112500 | 112500 | 0 |
| 215 | 20230818 | 153700 | 85075195600 | 112500 | 112500 | 112500 | 112500 | 0 |
| 216 | 20230818 | 153600 | 85075195600 | 112500 | 112500 | 112500 | 112500 | 0 |
| 217 | 20230818 | 153500 | 85075195600 | 112500 | 112500 | 112500 | 112500 | 0 |
| 218 | 20230818 | 153400 | 85075195600 | 112500 | 112500 | 112500 | 112500 | 0 |
| 219 | 20230818 | 153300 | 85075195600 | 112500 | 112500 | 112500 | 112500 | 0 |
| 220 | 20230818 | 153200 | 85075195600 | 112500 | 112500 | 112500 | 112500 | 0 |
| 221 | 20230818 | 153100 | 85075195600 | 112500 | 112500 | 112500 | 112500 | 0 |
| 222 | 20230818 | 153000 | 85075195600 | 112500 | 112500 | 112500 | 112500 | 16858 |
| 223 | 20230818 | 152900 | 83178670600 | 112800 | 112800 | 112800 | 112800 | 0 |
| 224 | 20230818 | 152800 | 83178670600 | 112800 | 112800 | 112800 | 112800 | 0 |
| 225 | 20230818 | 152700 | 83178670600 | 112800 | 112800 | 112800 | 112800 | 0 |
| 226 | 20230818 | 152600 | 83178670600 | 112800 | 112800 | 112800 | 112800 | 0 |
| 227 | 20230818 | 152500 | 83178670600 | 112800 | 112800 | 112800 | 112800 | 0 |
| 228 | 20230818 | 152400 | 83178670600 | 112800 | 112800 | 112800 | 112800 | 0 |
| 229 | 20230818 | 152300 | 83178670600 | 112800 | 112800 | 112800 | 112800 | 0 |
| 230 | 20230818 | 152200 | 83178670600 | 112800 | 112800 | 112800 | 112800 | 0 |
| 231 | 20230818 | 152100 | 83178670600 | 112800 | 112800 | 112800 | 112800 | 0 |
| 232 | 20230818 | 152000 | 83178670600 | 112800 | 112800 | 112800 | 112800 | 0 |
| 233 | 20230818 | 151900 | 83178670600 | 112800 | 112800 | 112900 | 112700 | 2834 |
| 234 | 20230818 | 151800 | 82858967100 | 112900 | 112600 | 112900 | 112600 | 3022 |
| 235 | 20230818 | 151700 | 82518294500 | 112700 | 112800 | 112900 | 112600 | 1830 |
| 236 | 20230818 | 151600 | 82311944400 | 112900 | 112900 | 112900 | 112800 | 2401 |
| 237 | 20230818 | 151500 | 82041023600 | 112800 | 112900 | 112900 | 112800 | 1358 |
| 238 | 20230818 | 151400 | 81887731700 | 112800 | 112900 | 113000 | 112800 | 1511 |
| 239 | 20230818 | 151300 | 81717145000 | 112900 | 112900 | 112900 | 112800 | 1002 |
| 240 | 20230818 | 151200 | 81604057200 | 112800 | 113000 | 113000 | 112800 | 958 |
| 241 | 20230818 | 151100 | 81495868400 | 113000 | 113100 | 113100 | 112900 | 2945 |
| 242 | 20230818 | 151000 | 81163041700 | 113100 | 113100 | 113300 | 113000 | 2989 |
| 243 | 20230818 | 150900 | 80824916500 | 113200 | 113100 | 113200 | 113100 | 2355 |
| 244 | 20230818 | 150800 | 80558374900 | 113100 | 113000 | 113200 | 113000 | 2154 |
| 245 | 20230818 | 150700 | 80314727700 | 113100 | 113000 | 113100 | 112900 | 1425 |
| 246 | 20230818 | 150600 | 80153628200 | 113000 | 112900 | 113000 | 112800 | 4169 |
| 247 | 20230818 | 150500 | 79683021700 | 112900 | 112900 | 113000 | 112800 | 1894 |
| 248 | 20230818 | 150400 | 79469219400 | 112800 | 113000 | 113000 | 112800 | 2814 |
| 249 | 20230818 | 150300 | 79151414100 | 113000 | 113000 | 113000 | 112800 | 2144 |
| 250 | 20230818 | 150200 | 78909255000 | 113000 | 112800 | 113000 | 112700 | 2327 |
| 251 | 20230818 | 150100 | 78646667000 | 112800 | 112600 | 112800 | 112500 | 7272 |
| 252 | 20230818 | 150000 | 77827433800 | 112600 | 112500 | 112600 | 112500 | 740 |
| 253 | 20230818 | 145900 | 77744131900 | 112500 | 112500 | 112600 | 112400 | 3943 |
| 254 | 20230818 | 145800 | 77300481500 | 112500 | 112600 | 112600 | 112500 | 748 |
| 255 | 20230818 | 145700 | 77216309900 | 112500 | 112500 | 112600 | 112500 | 1546 |
| 256 | 20230818 | 145600 | 77042258500 | 112500 | 112600 | 112600 | 112500 | 1251 |
| 257 | 20230818 | 145500 | 76901446000 | 112600 | 112400 | 112600 | 112400 | 1609 |
| 258 | 20230818 | 145400 | 76720387300 | 112400 | 112300 | 112500 | 112300 | 1187 |
| 259 | 20230818 | 145300 | 76586991500 | 112300 | 112400 | 112500 | 112300 | 2000 |
| 260 | 20230818 | 145200 | 76362246600 | 112400 | 112500 | 112600 | 112400 | 1472 |
| 261 | 20230818 | 145100 | 76196631600 | 112600 | 112500 | 112600 | 112500 | 2356 |
| 262 | 20230818 | 145000 | 75931449200 | 112600 | 112200 | 112600 | 112200 | 4683 |
| 263 | 20230818 | 144900 | 75405125400 | 112200 | 112300 | 112300 | 112100 | 1423 |
| 264 | 20230818 | 144800 | 75245448700 | 112300 | 112300 | 112300 | 112100 | 1164 |
| 265 | 20230818 | 144700 | 75114839500 | 112200 | 112200 | 112300 | 112100 | 2948 |
| 266 | 20230818 | 144600 | 74784069600 | 112200 | 112300 | 112300 | 112200 | 457 |
| 267 | 20230818 | 144500 | 74732767300 | 112300 | 112200 | 112400 | 112200 | 564 |
| 268 | 20230818 | 144400 | 74669451200 | 112300 | 112400 | 112500 | 112200 | 683 |
| 269 | 20230818 | 144300 | 74592714100 | 112500 | 112200 | 112500 | 112100 | 2301 |
| 270 | 20230818 | 144200 | 74334275000 | 112200 | 112300 | 112400 | 112200 | 678 |
| 271 | 20230818 | 144100 | 74258158200 | 112400 | 112300 | 112400 | 112300 | 560 |
| 272 | 20230818 | 144000 | 74195258200 | 112300 | 112300 | 112400 | 112300 | 936 |
| 273 | 20230818 | 143900 | 74090117000 | 112400 | 112400 | 112400 | 112200 | 629 |
| 274 | 20230818 | 143800 | 74019445600 | 112300 | 112300 | 112400 | 112300 | 613 |
| 275 | 20230818 | 143700 | 73950590100 | 112300 | 112000 | 112400 | 112000 | 1316 |
| 276 | 20230818 | 143600 | 73802971800 | 112000 | 112000 | 112100 | 112000 | 1195 |
| 277 | 20230818 | 143500 | 73669081300 | 112000 | 112100 | 112200 | 112000 | 1123 |
| 278 | 20230818 | 143400 | 73543187800 | 112200 | 112200 | 112200 | 112100 | 924 |
| 279 | 20230818 | 143300 | 73439574300 | 112200 | 112100 | 112300 | 112100 | 1468 |
| 280 | 20230818 | 143200 | 73274920800 | 112200 | 112200 | 112300 | 112100 | 1102 |
| 281 | 20230818 | 143100 | 73151310200 | 112200 | 112200 | 112300 | 112200 | 896 |
| 282 | 20230818 | 143000 | 73050765400 | 112200 | 112200 | 112300 | 112100 | 1080 |
| 283 | 20230818 | 142900 | 72929579600 | 112200 | 112200 | 112300 | 112100 | 1134 |
| 284 | 20230818 | 142800 | 72802356100 | 112300 | 112200 | 112400 | 112100 | 1335 |
| 285 | 20230818 | 142700 | 72652521200 | 112300 | 112300 | 112400 | 112100 | 819 |
| 286 | 20230818 | 142600 | 72560587800 | 112300 | 112200 | 112400 | 112100 | 1095 |
| 287 | 20230818 | 142500 | 72437702400 | 112200 | 112300 | 112400 | 112200 | 1432 |
| 288 | 20230818 | 142400 | 72276883500 | 112300 | 112400 | 112500 | 112200 | 521 |
| 289 | 20230818 | 142300 | 72218345800 | 112300 | 112500 | 112600 | 112300 | 644 |
| 290 | 20230818 | 142200 | 72145934500 | 112500 | 112300 | 112600 | 112300 | 1778 |
| 291 | 20230818 | 142100 | 71945941500 | 112300 | 112400 | 112500 | 112000 | 1925 |
| 292 | 20230818 | 142000 | 71730005200 | 112400 | 112600 | 112600 | 112200 | 1993 |
| 293 | 20230818 | 141900 | 71506130700 | 112500 | 112300 | 112600 | 112200 | 1724 |
| 294 | 20230818 | 141800 | 71312505100 | 112400 | 112400 | 112500 | 112400 | 1383 |
| 295 | 20230818 | 141700 | 71157039600 | 112400 | 112600 | 112600 | 112400 | 1425 |
| 296 | 20230818 | 141600 | 70996658100 | 112500 | 112400 | 112600 | 112400 | 1993 |
| 297 | 20230818 | 141500 | 70772489500 | 112400 | 112600 | 112600 | 112400 | 1818 |
| 298 | 20230818 | 141400 | 70567973100 | 112600 | 112500 | 112600 | 112500 | 653 |
| 299 | 20230818 | 141300 | 70494481000 | 112600 | 112600 | 112600 | 112500 | 554 |
| 300 | 20230818 | 141200 | 70432128400 | 112600 | 112500 | 112600 | 112400 | 1231 |
| 301 | 20230818 | 141100 | 70293632400 | 112500 | 112700 | 112700 | 112500 | 1289 |
| 302 | 20230818 | 141000 | 70148422100 | 112700 | 112700 | 112800 | 112400 | 1060 |
| 303 | 20230818 | 140900 | 70029027400 | 112600 | 112500 | 112700 | 112300 | 1466 |
| 304 | 20230818 | 140800 | 69864169600 | 112600 | 112500 | 112800 | 112500 | 3941 |
| 305 | 20230818 | 140700 | 69420122700 | 112500 | 112300 | 112600 | 112200 | 3163 |
| 306 | 20230818 | 140600 | 69064541700 | 112400 | 112300 | 112400 | 112300 | 932 |
| 307 | 20230818 | 140500 | 68959852500 | 112300 | 112300 | 112400 | 112300 | 751 |
| 308 | 20230818 | 140400 | 68875476800 | 112300 | 112300 | 112400 | 112200 | 1693 |
| 309 | 20230818 | 140300 | 68685337300 | 112400 | 112300 | 112400 | 112300 | 762 |
| 310 | 20230818 | 140200 | 68599748800 | 112400 | 112100 | 112400 | 112100 | 1605 |
| 311 | 20230818 | 140100 | 68419591600 | 112100 | 112200 | 112400 | 112100 | 847 |
| 312 | 20230818 | 140000 | 68324539100 | 112200 | 112200 | 112400 | 112100 | 979 |
| 313 | 20230818 | 135900 | 68214707500 | 112100 | 112200 | 112300 | 112100 | 754 |
| 314 | 20230818 | 135800 | 68130131100 | 112100 | 112300 | 112500 | 112000 | 2965 |
| 315 | 20230818 | 135700 | 67797020300 | 112300 | 112000 | 112400 | 111900 | 3932 |
| 316 | 20230818 | 135600 | 67356261300 | 111900 | 111800 | 112000 | 111800 | 808 |
| 317 | 20230818 | 135500 | 67265858500 | 111900 | 111800 | 111900 | 111800 | 1422 |
| 318 | 20230818 | 135400 | 67106800800 | 111800 | 111900 | 112000 | 111800 | 2548 |
| 319 | 20230818 | 135300 | 66821836300 | 111900 | 111900 | 112000 | 111800 | 1630 |
| 320 | 20230818 | 135200 | 66639447700 | 111800 | 111800 | 112000 | 111800 | 1774 |
| 321 | 20230818 | 135100 | 66440953300 | 111800 | 111800 | 111900 | 111700 | 1726 |
| 322 | 20230818 | 135000 | 66248023900 | 111800 | 111600 | 111900 | 111600 | 1692 |
| 323 | 20230818 | 134900 | 66058979300 | 111700 | 111600 | 111800 | 111600 | 1530 |
| 324 | 20230818 | 134800 | 65888110300 | 111600 | 111700 | 111800 | 111600 | 1707 |
| 325 | 20230818 | 134700 | 65697490300 | 111700 | 111700 | 111800 | 111700 | 2017 |
| 326 | 20230818 | 134600 | 65472170400 | 111700 | 111800 | 111900 | 111700 | 1561 |
| 327 | 20230818 | 134500 | 65297637300 | 111800 | 111800 | 111900 | 111800 | 382 |
| 328 | 20230818 | 134400 | 65254916000 | 111800 | 111800 | 111900 | 111800 | 408 |
| 329 | 20230818 | 134300 | 65209288400 | 111900 | 111800 | 111900 | 111800 | 530 |
| 330 | 20230818 | 134200 | 65150011200 | 111900 | 111800 | 111900 | 111800 | 509 |
| 331 | 20230818 | 134100 | 65093081200 | 111800 | 111900 | 111900 | 111800 | 463 |
| 332 | 20230818 | 134000 | 65041298200 | 111900 | 111900 | 111900 | 111800 | 639 |
| 333 | 20230818 | 133900 | 64969825900 | 111800 | 111800 | 111900 | 111800 | 352 |
| 334 | 20230818 | 133800 | 64930458100 | 111800 | 111700 | 111900 | 111700 | 2157 |
| 335 | 20230818 | 133700 | 64689333200 | 111700 | 111700 | 111800 | 111700 | 610 |
| 336 | 20230818 | 133600 | 64621166300 | 111700 | 111800 | 111800 | 111700 | 746 |
| 337 | 20230818 | 133500 | 64537825900 | 111700 | 111800 | 111900 | 111700 | 708 |
| 338 | 20230818 | 133400 | 64458685400 | 111800 | 111800 | 111900 | 111800 | 428 |
| 339 | 20230818 | 133300 | 64410825100 | 111800 | 111800 | 111900 | 111800 | 441 |
| 340 | 20230818 | 133200 | 64361501300 | 111900 | 111800 | 111900 | 111700 | 2237 |
| 341 | 20230818 | 133100 | 64111304600 | 111700 | 111700 | 111800 | 111600 | 1014 |
| 342 | 20230818 | 133000 | 63998000200 | 111700 | 111800 | 111800 | 111700 | 917 |
| 343 | 20230818 | 132900 | 63895559000 | 111800 | 111900 | 111900 | 111700 | 2823 |
| 344 | 20230818 | 132800 | 63580095200 | 111800 | 111600 | 111900 | 111600 | 5573 |
| 345 | 20230818 | 132700 | 62957311900 | 111600 | 111700 | 111800 | 111600 | 3449 |
| 346 | 20230818 | 132600 | 62572295300 | 111700 | 111900 | 111900 | 111700 | 3926 |
| 347 | 20230818 | 132500 | 62133375600 | 111900 | 112000 | 112100 | 111800 | 13092 |
| 348 | 20230818 | 132400 | 60667283400 | 112000 | 112000 | 112100 | 112000 | 635 |
| 349 | 20230818 | 132300 | 60596160600 | 112000 | 112000 | 112100 | 112000 | 598 |
| 350 | 20230818 | 132200 | 60529182700 | 112000 | 112200 | 112200 | 112000 | 3892 |
| 351 | 20230818 | 132100 | 60092926400 | 112100 | 112100 | 112200 | 112100 | 1693 |
| 352 | 20230818 | 132000 | 59903124700 | 112200 | 112200 | 112300 | 112100 | 1703 |
| 353 | 20230818 | 131900 | 59712049100 | 112200 | 112300 | 112300 | 112200 | 560 |
| 354 | 20230818 | 131800 | 59649204000 | 112200 | 112300 | 112300 | 112200 | 1100 |
| 355 | 20230818 | 131700 | 59525715100 | 112300 | 112200 | 112300 | 112200 | 169 |
| 356 | 20230818 | 131600 | 59506746200 | 112300 | 112300 | 112300 | 112200 | 1130 |
| 357 | 20230818 | 131500 | 59379954200 | 112300 | 112300 | 112300 | 112200 | 335 |
| 358 | 20230818 | 131400 | 59342355500 | 112300 | 112300 | 112300 | 112200 | 379 |
| 359 | 20230818 | 131300 | 59299814300 | 112200 | 112200 | 112300 | 112200 | 1578 |
| 360 | 20230818 | 131200 | 59122628000 | 112200 | 112200 | 112300 | 112200 | 423 |
| 361 | 20230818 | 131100 | 59075145700 | 112200 | 112300 | 112300 | 112200 | 315 |
| 362 | 20230818 | 131000 | 59039799600 | 112200 | 112300 | 112300 | 112200 | 195 |
| 363 | 20230818 | 130900 | 59017915200 | 112300 | 112100 | 112300 | 112100 | 1262 |
| 364 | 20230818 | 130800 | 58876312300 | 112100 | 112200 | 112200 | 112100 | 1247 |
| 365 | 20230818 | 130700 | 58736425200 | 112200 | 112100 | 112200 | 112100 | 309 |
| 366 | 20230818 | 130600 | 58701771900 | 112100 | 112100 | 112200 | 112100 | 784 |
| 367 | 20230818 | 130500 | 58613875600 | 112100 | 112200 | 112200 | 112100 | 692 |
| 368 | 20230818 | 130400 | 58536277300 | 112100 | 112100 | 112200 | 112100 | 2238 |
| 369 | 20230818 | 130300 | 58285350900 | 112100 | 112100 | 112200 | 112100 | 980 |
| 370 | 20230818 | 130200 | 58175475900 | 112200 | 112100 | 112200 | 112100 | 547 |
| 371 | 20230818 | 130100 | 58114149000 | 112200 | 112200 | 112200 | 112100 | 894 |
| 372 | 20230818 | 130000 | 58013904900 | 112200 | 112200 | 112300 | 112100 | 1483 |
| 373 | 20230818 | 125900 | 57847516400 | 112300 | 112200 | 112300 | 112200 | 146 |
| 374 | 20230818 | 125800 | 57831129300 | 112200 | 112200 | 112300 | 112200 | 399 |
| 375 | 20230818 | 125700 | 57786342400 | 112300 | 112300 | 112300 | 112200 | 233 |
| 376 | 20230818 | 125600 | 57760197100 | 112300 | 112300 | 112300 | 112200 | 293 |
| 377 | 20230818 | 125500 | 57727318100 | 112200 | 112200 | 112400 | 112200 | 1480 |
| 378 | 20230818 | 125400 | 57561126700 | 112200 | 112200 | 112300 | 112200 | 277 |
| 379 | 20230818 | 125300 | 57530037100 | 112300 | 112300 | 112300 | 112200 | 337 |
| 380 | 20230818 | 125200 | 57492210300 | 112300 | 112200 | 112500 | 112200 | 1201 |
| 381 | 20230818 | 125100 | 57357243800 | 112200 | 112300 | 112300 | 112200 | 243 |
| 382 | 20230818 | 125000 | 57329974000 | 112200 | 112200 | 112300 | 112100 | 775 |
| 383 | 20230818 | 124900 | 57242983000 | 112200 | 112100 | 112200 | 112100 | 1716 |
| 384 | 20230818 | 124800 | 57050524900 | 112200 | 112200 | 112300 | 112100 | 1350 |
| 385 | 20230818 | 124700 | 56899055000 | 112300 | 112200 | 112300 | 112200 | 533 |
| 386 | 20230818 | 124600 | 56839237200 | 112200 | 112200 | 112400 | 112200 | 291 |
| 387 | 20230818 | 124500 | 56806572000 | 112200 | 112400 | 112500 | 112200 | 1317 |
| 388 | 20230818 | 124400 | 56658573400 | 112300 | 112300 | 112400 | 112300 | 1285 |
| 389 | 20230818 | 124300 | 56514166100 | 112400 | 112300 | 112400 | 112300 | 195 |
| 390 | 20230818 | 124200 | 56492265800 | 112300 | 112300 | 112400 | 112300 | 1670 |
| 391 | 20230818 | 124100 | 56304659600 | 112400 | 112300 | 112400 | 112200 | 863 |
| 392 | 20230818 | 124000 | 56207757500 | 112300 | 112400 | 112400 | 112200 | 1859 |
| 393 | 20230818 | 123900 | 55999039200 | 112300 | 112300 | 112400 | 112200 | 729 |
| 394 | 20230818 | 123800 | 55917168100 | 112200 | 112200 | 112300 | 112200 | 735 |
| 395 | 20230818 | 123700 | 55834653000 | 112200 | 112300 | 112300 | 112200 | 188 |
| 396 | 20230818 | 123600 | 55813552200 | 112300 | 112200 | 112300 | 112200 | 411 |
| 397 | 20230818 | 123500 | 55767414400 | 112200 | 112400 | 112500 | 112200 | 2286 |
| 398 | 20230818 | 123400 | 55510608900 | 112400 | 112400 | 112500 | 112400 | 626 |
| 399 | 20230818 | 123300 | 55440242200 | 112400 | 112400 | 112400 | 112300 | 790 |
| 400 | 20230818 | 123200 | 55351492900 | 112400 | 112300 | 112400 | 112300 | 674 |
| 401 | 20230818 | 123100 | 55275755500 | 112400 | 112200 | 112400 | 112200 | 2161 |
| 402 | 20230818 | 123000 | 55033110300 | 112300 | 112300 | 112300 | 112200 | 349 |
| 403 | 20230818 | 122900 | 54993931500 | 112200 | 112200 | 112300 | 112200 | 428 |
| 404 | 20230818 | 122800 | 54945896000 | 112300 | 112200 | 112300 | 112200 | 990 |
| 405 | 20230818 | 122700 | 54834793000 | 112200 | 112100 | 112300 | 112100 | 3073 |
| 406 | 20230818 | 122600 | 54490082200 | 112100 | 112100 | 112200 | 112100 | 1827 |
| 407 | 20230818 | 122500 | 54285252700 | 112100 | 112100 | 112200 | 112100 | 1350 |
| 408 | 20230818 | 122400 | 54133896200 | 112100 | 112300 | 112300 | 112100 | 2259 |
| 409 | 20230818 | 122300 | 53880478100 | 112200 | 112200 | 112300 | 112200 | 2083 |
| 410 | 20230818 | 122200 | 53646610700 | 112300 | 112400 | 112400 | 112200 | 598 |
| 411 | 20230818 | 122100 | 53579459800 | 112400 | 112300 | 112400 | 112300 | 568 |
| 412 | 20230818 | 122000 | 53515670900 | 112300 | 112400 | 112400 | 112300 | 1106 |
| 413 | 20230818 | 121900 | 53391430100 | 112300 | 112400 | 112500 | 112300 | 1152 |
| 414 | 20230818 | 121800 | 53261961900 | 112400 | 112400 | 112500 | 112400 | 481 |
| 415 | 20230818 | 121700 | 53207879800 | 112400 | 112200 | 112500 | 112200 | 1922 |
| 416 | 20230818 | 121600 | 52991948100 | 112300 | 112400 | 112400 | 112200 | 6145 |
| 417 | 20230818 | 121500 | 52302109800 | 112400 | 112400 | 112500 | 112300 | 766 |
| 418 | 20230818 | 121400 | 52216057700 | 112400 | 112400 | 112500 | 112400 | 2718 |
| 419 | 20230818 | 121300 | 51910551800 | 112500 | 112500 | 112500 | 112400 | 2075 |
| 420 | 20230818 | 121200 | 51677319700 | 112400 | 112400 | 112500 | 112400 | 490 |
| 421 | 20230818 | 121100 | 51622237500 | 112500 | 112500 | 112500 | 112400 | 243 |
| 422 | 20230818 | 121000 | 51594920500 | 112500 | 112500 | 112500 | 112400 | 1162 |
| 423 | 20230818 | 120900 | 51464304600 | 112500 | 112400 | 112500 | 112400 | 442 |
| 424 | 20230818 | 120800 | 51414607200 | 112400 | 112400 | 112500 | 112400 | 560 |
| 425 | 20230818 | 120700 | 51351659700 | 112500 | 112600 | 112600 | 112400 | 1487 |
| 426 | 20230818 | 120600 | 51184383400 | 112600 | 112600 | 112600 | 112500 | 1224 |
| 427 | 20230818 | 120500 | 51046655600 | 112500 | 112700 | 112800 | 112500 | 3219 |
| 428 | 20230818 | 120400 | 50684086400 | 112700 | 112800 | 112800 | 112700 | 281 |
| 429 | 20230818 | 120300 | 50652411600 | 112800 | 112800 | 112900 | 112700 | 888 |
| 430 | 20230818 | 120200 | 50552262300 | 112800 | 112800 | 112900 | 112800 | 307 |
| 431 | 20230818 | 120100 | 50517629600 | 112800 | 112800 | 112900 | 112800 | 711 |
| 432 | 20230818 | 120000 | 50437399800 | 112900 | 112800 | 112900 | 112700 | 794 |
| 433 | 20230818 | 115900 | 50347853900 | 112800 | 112800 | 112900 | 112700 | 2099 |
| 434 | 20230818 | 115800 | 50111107100 | 112800 | 112900 | 112900 | 112800 | 293 |
| 435 | 20230818 | 115700 | 50078039400 | 112900 | 112800 | 112900 | 112700 | 832 |
| 436 | 20230818 | 115600 | 49984192400 | 112700 | 112800 | 112800 | 112700 | 690 |
| 437 | 20230818 | 115500 | 49906418700 | 112800 | 112700 | 112800 | 112700 | 1107 |
| 438 | 20230818 | 115400 | 49781568600 | 112700 | 112500 | 112800 | 112500 | 1679 |
| 439 | 20230818 | 115300 | 49592414300 | 112500 | 112400 | 112500 | 112400 | 811 |
| 440 | 20230818 | 115200 | 49501228200 | 112400 | 112300 | 112500 | 112300 | 731 |
| 441 | 20230818 | 115100 | 49419064800 | 112300 | 112400 | 112400 | 112300 | 2658 |
| 442 | 20230818 | 115000 | 49120476400 | 112400 | 112400 | 112500 | 112300 | 2138 |
| 443 | 20230818 | 114900 | 48880268400 | 112400 | 112600 | 112700 | 112400 | 7063 |
| 444 | 20230818 | 114800 | 48085481800 | 112600 | 112600 | 112700 | 112600 | 694 |
| 445 | 20230818 | 114700 | 48007331900 | 112600 | 112600 | 112700 | 112600 | 723 |
| 446 | 20230818 | 114600 | 47925904200 | 112600 | 112800 | 112900 | 112600 | 4526 |
| 447 | 20230818 | 114500 | 47415811600 | 112800 | 112900 | 112900 | 112800 | 2796 |
| 448 | 20230818 | 114400 | 47100373000 | 112900 | 112900 | 113000 | 112800 | 1071 |
| 449 | 20230818 | 114300 | 46979466500 | 112900 | 112900 | 113000 | 112900 | 411 |
| 450 | 20230818 | 114200 | 46933060500 | 112900 | 112800 | 112900 | 112800 | 2512 |
| 451 | 20230818 | 114100 | 46649587700 | 112900 | 112900 | 112900 | 112800 | 931 |
| 452 | 20230818 | 114000 | 46544528200 | 112900 | 112900 | 112900 | 112800 | 900 |
| 453 | 20230818 | 113900 | 46442965200 | 112800 | 112900 | 112900 | 112800 | 588 |
| 454 | 20230818 | 113800 | 46376604500 | 112900 | 112900 | 113000 | 112800 | 922 |
| 455 | 20230818 | 113700 | 46272544000 | 112900 | 112900 | 113000 | 112900 | 1653 |
| 456 | 20230818 | 113600 | 46085889200 | 112900 | 112800 | 113000 | 112800 | 1587 |
| 457 | 20230818 | 113500 | 45906729400 | 112800 | 113100 | 113200 | 112800 | 13286 |
| 458 | 20230818 | 113400 | 44405362100 | 113200 | 113300 | 113300 | 113100 | 2604 |
| 459 | 20230818 | 113300 | 44110603100 | 113300 | 113200 | 113300 | 113200 | 857 |
| 460 | 20230818 | 113200 | 44013583400 | 113300 | 113300 | 113300 | 113200 | 1444 |
| 461 | 20230818 | 113100 | 43850019100 | 113300 | 113300 | 113300 | 113200 | 1492 |
| 462 | 20230818 | 113000 | 43681102800 | 113300 | 113300 | 113300 | 113200 | 1377 |
| 463 | 20230818 | 112900 | 43525189800 | 113300 | 113300 | 113300 | 113200 | 2681 |
| 464 | 20230818 | 112800 | 43221513800 | 113400 | 113400 | 113400 | 113300 | 2175 |
| 465 | 20230818 | 112700 | 42975056900 | 113300 | 113400 | 113500 | 113300 | 1889 |
| 466 | 20230818 | 112600 | 42760838700 | 113400 | 113500 | 113500 | 113400 | 1150 |
| 467 | 20230818 | 112500 | 42630375900 | 113500 | 113500 | 113500 | 113400 | 940 |
| 468 | 20230818 | 112400 | 42523736100 | 113500 | 113600 | 113600 | 113400 | 1051 |
| 469 | 20230818 | 112300 | 42404470000 | 113500 | 113600 | 113700 | 113500 | 1343 |
| 470 | 20230818 | 112200 | 42251964900 | 113600 | 113700 | 113700 | 113600 | 777 |
| 471 | 20230818 | 112100 | 42163681300 | 113700 | 113900 | 113900 | 113700 | 1029 |
| 472 | 20230818 | 112000 | 42046614200 | 113900 | 113900 | 114000 | 113900 | 1421 |
| 473 | 20230818 | 111900 | 41884759800 | 113900 | 114000 | 114000 | 113900 | 299 |
| 474 | 20230818 | 111800 | 41850694900 | 114000 | 114000 | 114000 | 113900 | 510 |
| 475 | 20230818 | 111700 | 41792601200 | 113900 | 114100 | 114100 | 113900 | 509 |
| 476 | 20230818 | 111600 | 41734579300 | 114100 | 114100 | 114100 | 113900 | 2212 |
| 477 | 20230818 | 111500 | 41482346800 | 114100 | 114100 | 114200 | 114100 | 308 |
| 478 | 20230818 | 111400 | 41447196600 | 114100 | 114100 | 114300 | 114100 | 1222 |
| 479 | 20230818 | 111300 | 41307696700 | 114100 | 114200 | 114300 | 114100 | 919 |
| 480 | 20230818 | 111200 | 41202766800 | 114200 | 114100 | 114200 | 114100 | 331 |
| 481 | 20230818 | 111100 | 41164997100 | 114100 | 114000 | 114300 | 114000 | 1918 |
| 482 | 20230818 | 111000 | 40946040400 | 114100 | 114100 | 114100 | 114000 | 429 |
| 483 | 20230818 | 110900 | 40897129600 | 114000 | 114100 | 114100 | 114000 | 432 |
| 484 | 20230818 | 110800 | 40847857700 | 114100 | 114100 | 114200 | 114000 | 640 |
| 485 | 20230818 | 110700 | 40774836500 | 114100 | 114100 | 114200 | 114100 | 690 |
| 486 | 20230818 | 110600 | 40696068000 | 114100 | 114300 | 114300 | 114100 | 953 |
| 487 | 20230818 | 110500 | 40587229400 | 114300 | 114300 | 114300 | 114100 | 1321 |
| 488 | 20230818 | 110400 | 40436372100 | 114300 | 114100 | 114300 | 114100 | 1164 |
| 489 | 20230818 | 110300 | 40303444800 | 114100 | 114000 | 114200 | 114000 | 881 |
| 490 | 20230818 | 110200 | 40202911500 | 114000 | 113900 | 114000 | 113900 | 933 |
| 491 | 20230818 | 110100 | 40096563000 | 114000 | 114000 | 114000 | 113900 | 715 |
| 492 | 20230818 | 110000 | 40015101100 | 114000 | 113900 | 114000 | 113900 | 532 |
| 493 | 20230818 | 105900 | 39954500500 | 113900 | 113900 | 114000 | 113900 | 345 |
| 494 | 20230818 | 105800 | 39915201400 | 114000 | 113700 | 114000 | 113600 | 2881 |
| 495 | 20230818 | 105700 | 39587337100 | 113700 | 114000 | 114100 | 113600 | 1619 |
| 496 | 20230818 | 105600 | 39402935800 | 114000 | 114000 | 114100 | 114000 | 1306 |
| 497 | 20230818 | 105500 | 39254034900 | 114000 | 113700 | 114100 | 113700 | 1449 |
| 498 | 20230818 | 105400 | 39088974300 | 113700 | 114000 | 114000 | 113700 | 792 |
| 499 | 20230818 | 105300 | 38998789600 | 113800 | 113600 | 114000 | 113500 | 4125 |
| 500 | 20230818 | 105200 | 38529126800 | 113500 | 113600 | 113600 | 113500 | 677 |
| 501 | 20230818 | 105100 | 38452249000 | 113600 | 113600 | 113600 | 113500 | 629 |
| 502 | 20230818 | 105000 | 38380826900 | 113500 | 113400 | 113600 | 113300 | 1109 |
| 503 | 20230818 | 104900 | 38255001500 | 113300 | 113200 | 113400 | 113100 | 2704 |
| 504 | 20230818 | 104800 | 37948736300 | 113200 | 113300 | 113300 | 113200 | 1306 |
| 505 | 20230818 | 104700 | 37800873500 | 113200 | 113300 | 113300 | 113200 | 1811 |
| 506 | 20230818 | 104600 | 37595754100 | 113300 | 113200 | 113300 | 113200 | 577 |
| 507 | 20230818 | 104500 | 37530424500 | 113200 | 113200 | 113300 | 113200 | 572 |
| 508 | 20230818 | 104400 | 37465669300 | 113300 | 113200 | 113300 | 113200 | 548 |
| 509 | 20230818 | 104300 | 37403628500 | 113200 | 113100 | 113300 | 113000 | 2787 |
| 510 | 20230818 | 104200 | 37088278500 | 113000 | 113200 | 113300 | 113000 | 5496 |
| 511 | 20230818 | 104100 | 36466190400 | 113200 | 113200 | 113300 | 113100 | 1746 |
| 512 | 20230818 | 104000 | 36268543300 | 113200 | 113100 | 113200 | 113100 | 1024 |
| 513 | 20230818 | 103900 | 36152715800 | 113100 | 113100 | 113200 | 113100 | 863 |
| 514 | 20230818 | 103800 | 36055104700 | 113200 | 113100 | 113200 | 113100 | 1668 |
| 515 | 20230818 | 103700 | 35866450800 | 113200 | 113200 | 113200 | 113100 | 714 |
| 516 | 20230818 | 103600 | 35785682600 | 113200 | 113100 | 113200 | 113000 | 2322 |
| 517 | 20230818 | 103500 | 35523174300 | 113200 | 113100 | 113200 | 113000 | 5996 |
| 518 | 20230818 | 103400 | 34845237000 | 113100 | 113300 | 113300 | 113000 | 8499 |
| 519 | 20230818 | 103300 | 33883875300 | 113300 | 113500 | 113500 | 113200 | 3724 |
| 520 | 20230818 | 103200 | 33461955200 | 113400 | 113400 | 113500 | 113400 | 2523 |
| 521 | 20230818 | 103100 | 33175838800 | 113400 | 113400 | 113500 | 113400 | 1537 |
| 522 | 20230818 | 103000 | 33001531500 | 113500 | 113500 | 113600 | 113400 | 2513 |
| 523 | 20230818 | 102900 | 32716287100 | 113500 | 113600 | 113600 | 113500 | 3408 |
| 524 | 20230818 | 102800 | 32329280000 | 113500 | 113900 | 113900 | 113400 | 19755 |
| 525 | 20230818 | 102700 | 30083589500 | 114000 | 114100 | 114200 | 113900 | 7798 |
| 526 | 20230818 | 102600 | 29194172300 | 114200 | 114200 | 114300 | 114100 | 1866 |
| 527 | 20230818 | 102500 | 28981100100 | 114200 | 114300 | 114300 | 114200 | 522 |
| 528 | 20230818 | 102400 | 28921467900 | 114200 | 114200 | 114300 | 114200 | 529 |
| 529 | 20230818 | 102300 | 28861053200 | 114200 | 114300 | 114300 | 114200 | 275 |
| 530 | 20230818 | 102200 | 28829641400 | 114300 | 114200 | 114300 | 114200 | 844 |
| 531 | 20230818 | 102100 | 28733218500 | 114200 | 114200 | 114300 | 114100 | 981 |
| 532 | 20230818 | 102000 | 28621193300 | 114100 | 114100 | 114200 | 114000 | 1642 |
| 533 | 20230818 | 101900 | 28433829600 | 114000 | 114000 | 114100 | 114000 | 904 |
| 534 | 20230818 | 101800 | 28330743500 | 114000 | 114000 | 114100 | 114000 | 1597 |
| 535 | 20230818 | 101700 | 28148572900 | 114000 | 114000 | 114100 | 114000 | 4203 |
| 536 | 20230818 | 101600 | 27669390700 | 114100 | 114000 | 114100 | 114000 | 2418 |
| 537 | 20230818 | 101500 | 27393692100 | 114000 | 114000 | 114100 | 114000 | 1890 |
| 538 | 20230818 | 101400 | 27178200100 | 114100 | 114200 | 114300 | 114000 | 13591 |
| 539 | 20230818 | 101300 | 25627545400 | 114200 | 114200 | 114300 | 114200 | 1325 |
| 540 | 20230818 | 101200 | 25476200800 | 114200 | 114200 | 114300 | 114200 | 1440 |
| 541 | 20230818 | 101100 | 25311713900 | 114200 | 114300 | 114400 | 114200 | 2723 |
| 542 | 20230818 | 101000 | 25000630200 | 114300 | 114400 | 114400 | 114300 | 2100 |
| 543 | 20230818 | 100900 | 24760588100 | 114300 | 114400 | 114400 | 114300 | 698 |
| 544 | 20230818 | 100800 | 24680772700 | 114300 | 114300 | 114400 | 114300 | 1576 |
| 545 | 20230818 | 100700 | 24500515900 | 114300 | 114700 | 114700 | 114300 | 5516 |
| 546 | 20230818 | 100600 | 23868916300 | 114700 | 114600 | 114700 | 114600 | 994 |
| 547 | 20230818 | 100500 | 23754969900 | 114600 | 114600 | 114700 | 114600 | 630 |
| 548 | 20230818 | 100400 | 23682765300 | 114600 | 114700 | 114800 | 114600 | 1504 |
| 549 | 20230818 | 100300 | 23510310700 | 114700 | 115000 | 115000 | 114700 | 2104 |
| 550 | 20230818 | 100200 | 23268628000 | 115000 | 114600 | 115000 | 114600 | 1584 |
| 551 | 20230818 | 100100 | 23086732000 | 114700 | 114700 | 114700 | 114600 | 1115 |
| 552 | 20230818 | 100000 | 22958923800 | 114700 | 114700 | 114700 | 114600 | 968 |
| 553 | 20230818 | 095900 | 22847976200 | 114700 | 114700 | 114900 | 114600 | 1056 |
| 554 | 20230818 | 095800 | 22726865100 | 114700 | 114500 | 114700 | 114500 | 1325 |
| 555 | 20230818 | 095700 | 22575044100 | 114500 | 114600 | 114700 | 114500 | 1210 |
| 556 | 20230818 | 095600 | 22436376700 | 114600 | 114600 | 114700 | 114600 | 1168 |
| 557 | 20230818 | 095500 | 22302472500 | 114700 | 114600 | 114700 | 114500 | 599 |
| 558 | 20230818 | 095400 | 22233828300 | 114600 | 114500 | 114600 | 114400 | 972 |
| 559 | 20230818 | 095300 | 22122547700 | 114500 | 114500 | 114500 | 114400 | 671 |
| 560 | 20230818 | 095200 | 22045757700 | 114400 | 114600 | 114600 | 114400 | 1651 |
| 561 | 20230818 | 095100 | 21856790500 | 114500 | 114500 | 114600 | 114400 | 1952 |
| 562 | 20230818 | 095000 | 21633269500 | 114400 | 114700 | 114700 | 114400 | 2481 |
| 563 | 20230818 | 094900 | 21349308600 | 114700 | 114700 | 115000 | 114500 | 3049 |
| 564 | 20230818 | 094800 | 20999785700 | 114700 | 114800 | 115100 | 114700 | 2580 |
| 565 | 20230818 | 094700 | 20703545600 | 114800 | 114500 | 115100 | 114500 | 4294 |
| 566 | 20230818 | 094600 | 20210495200 | 114400 | 114500 | 114600 | 114400 | 4062 |
| 567 | 20230818 | 094500 | 19745463400 | 114500 | 114600 | 114700 | 114500 | 1538 |
| 568 | 20230818 | 094400 | 19569224100 | 114600 | 114600 | 114700 | 114600 | 321 |
| 569 | 20230818 | 094300 | 19532432600 | 114700 | 114700 | 114700 | 114600 | 479 |
| 570 | 20230818 | 094200 | 19477515500 | 114600 | 114600 | 114700 | 114600 | 1865 |
| 571 | 20230818 | 094100 | 19263667400 | 114600 | 114700 | 114800 | 114600 | 1891 |
| 572 | 20230818 | 094000 | 19046857300 | 114800 | 115200 | 115300 | 114700 | 4367 |
| 573 | 20230818 | 093900 | 18544913300 | 115200 | 115500 | 115600 | 115200 | 796 |
| 574 | 20230818 | 093800 | 18453039500 | 115600 | 115300 | 115600 | 115200 | 1225 |
| 575 | 20230818 | 093700 | 18311601500 | 115300 | 115200 | 115300 | 115100 | 1776 |
| 576 | 20230818 | 093600 | 18106997000 | 115300 | 115200 | 115300 | 115100 | 1168 |
| 577 | 20230818 | 093500 | 17972437400 | 115300 | 115200 | 115300 | 115100 | 1558 |
| 578 | 20230818 | 093400 | 17793036200 | 115200 | 115300 | 115400 | 115200 | 878 |
| 579 | 20230818 | 093300 | 17691831400 | 115300 | 115500 | 115500 | 115300 | 629 |
| 580 | 20230818 | 093200 | 17619222700 | 115500 | 115400 | 115800 | 115400 | 3066 |
| 581 | 20230818 | 093100 | 17264742700 | 115400 | 115200 | 115500 | 115100 | 1131 |
| 582 | 20230818 | 093000 | 17134342200 | 115200 | 115100 | 115200 | 115100 | 1425 |
| 583 | 20230818 | 092900 | 16970321600 | 115200 | 115500 | 115500 | 115100 | 1154 |
| 584 | 20230818 | 092800 | 16837320800 | 115400 | 115200 | 115500 | 115100 | 2850 |
| 585 | 20230818 | 092700 | 16508589400 | 115200 | 115000 | 115200 | 115000 | 1111 |
| 586 | 20230818 | 092600 | 16380696400 | 115000 | 115300 | 115300 | 115000 | 1638 |
| 587 | 20230818 | 092500 | 16192113500 | 115300 | 115500 | 115500 | 115200 | 1692 |
| 588 | 20230818 | 092400 | 15996840400 | 115600 | 115000 | 115700 | 114900 | 3058 |
| 589 | 20230818 | 092300 | 15643893100 | 114900 | 115100 | 115200 | 114800 | 2030 |
| 590 | 20230818 | 092200 | 15410452800 | 115000 | 114300 | 115000 | 114200 | 2251 |
| 591 | 20230818 | 092100 | 15152694700 | 114300 | 114200 | 114300 | 114100 | 5673 |
| 592 | 20230818 | 092000 | 14504656000 | 114300 | 114400 | 114400 | 114200 | 5578 |
| 593 | 20230818 | 091900 | 13867394800 | 114400 | 114900 | 114900 | 114300 | 10124 |
| 594 | 20230818 | 091800 | 12707401900 | 114900 | 115300 | 115300 | 114800 | 4715 |
| 595 | 20230818 | 091700 | 12165076400 | 115300 | 115200 | 115300 | 115200 | 3044 |
| 596 | 20230818 | 091600 | 11814287700 | 115200 | 115100 | 115200 | 115000 | 863 |
| 597 | 20230818 | 091500 | 11714951900 | 115100 | 114800 | 115100 | 114700 | 4245 |
| 598 | 20230818 | 091400 | 11227027000 | 114700 | 114700 | 114800 | 114700 | 1698 |
| 599 | 20230818 | 091300 | 11032148500 | 114800 | 114900 | 114900 | 114700 | 2020 |
| 600 | 20230818 | 091200 | 10800221100 | 114900 | 114600 | 114900 | 114500 | 8939 |
| 601 | 20230818 | 091100 | 9775340700 | 114600 | 114900 | 114900 | 114600 | 6674 |
| 602 | 20230818 | 091000 | 9009843600 | 114900 | 115000 | 115000 | 114900 | 3511 |
| 603 | 20230818 | 090900 | 8606375500 | 114900 | 115300 | 115300 | 114800 | 10698 |
| 604 | 20230818 | 090800 | 7375458100 | 115300 | 115700 | 115700 | 115200 | 8355 |
| 605 | 20230818 | 090700 | 6411180000 | 115700 | 115600 | 115800 | 115600 | 4711 |
| 606 | 20230818 | 090600 | 5866200200 | 115600 | 115200 | 115700 | 115200 | 4941 |
| 607 | 20230818 | 090500 | 5296213900 | 115300 | 115300 | 115300 | 115100 | 2736 |
| 608 | 20230818 | 090400 | 4980971800 | 115100 | 115200 | 115400 | 115000 | 5640 |
| 609 | 20230818 | 090300 | 4331217700 | 115200 | 115700 | 115800 | 115000 | 12341 |
| 610 | 20230818 | 090200 | 2907622400 | 115700 | 116100 | 116300 | 115700 | 4747 |
| 611 | 20230818 | 090100 | 2357301800 | 116200 | 116400 | 116500 | 115700 | 7579 |
| 612 | 20230818 | 090000 | 1477572500 | 116400 | 117100 | 117200 | 116000 | 12495 |