32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230818 | 183800 | 57077024150 | 31900 | 31900 | 31900 | 31900 | 8422 |
| 3 | 20230818 | 183700 | 57077024150 | 31900 | 31900 | 31900 | 31900 | 0 |
| 4 | 20230818 | 183600 | 57077024150 | 31900 | 31900 | 31900 | 31900 | 0 |
| 5 | 20230818 | 183500 | 57077024150 | 31900 | 31900 | 31900 | 31900 | 0 |
| 6 | 20230818 | 183400 | 57077024150 | 31900 | 31900 | 31900 | 31900 | 0 |
| 7 | 20230818 | 183300 | 57077024150 | 31900 | 31900 | 31900 | 31900 | 0 |
| 8 | 20230818 | 183200 | 57077024150 | 31900 | 31900 | 31900 | 31900 | 0 |
| 9 | 20230818 | 183100 | 57077024150 | 31900 | 31900 | 31900 | 31900 | 0 |
| 10 | 20230818 | 183000 | 57077024150 | 31900 | 31900 | 31900 | 31900 | 0 |
| 11 | 20230818 | 182900 | 57077024150 | 31900 | 31900 | 31900 | 31900 | 0 |
| 12 | 20230818 | 182800 | 57077024150 | 31900 | 31900 | 31900 | 31900 | 0 |
| 13 | 20230818 | 182700 | 57077024150 | 31900 | 31900 | 31900 | 31900 | 0 |
| 14 | 20230818 | 182600 | 57077024150 | 31900 | 31900 | 31900 | 31900 | 0 |
| 15 | 20230818 | 182500 | 57077024150 | 31900 | 31900 | 31900 | 31900 | 0 |
| 16 | 20230818 | 182400 | 57077024150 | 31900 | 31900 | 31900 | 31900 | 0 |
| 17 | 20230818 | 182300 | 57077024150 | 31900 | 31900 | 31900 | 31900 | 0 |
| 18 | 20230818 | 182200 | 57077024150 | 31900 | 31900 | 31900 | 31900 | 0 |
| 19 | 20230818 | 182100 | 57077024150 | 31900 | 31900 | 31900 | 31900 | 0 |
| 20 | 20230818 | 182000 | 57077024150 | 31900 | 31900 | 31900 | 31900 | 0 |
| 21 | 20230818 | 181900 | 57077024150 | 31900 | 31900 | 31900 | 31900 | 0 |
| 22 | 20230818 | 181800 | 57077024150 | 31900 | 31900 | 31900 | 31900 | 0 |
| 23 | 20230818 | 181700 | 57077024150 | 31900 | 31900 | 31900 | 31900 | 0 |
| 24 | 20230818 | 181600 | 57077024150 | 31900 | 31900 | 31900 | 31900 | 0 |
| 25 | 20230818 | 181500 | 57077024150 | 31900 | 31900 | 31900 | 31900 | 0 |
| 26 | 20230818 | 181400 | 57077024150 | 31900 | 31900 | 31900 | 31900 | 0 |
| 27 | 20230818 | 181300 | 57077024150 | 31900 | 31900 | 31900 | 31900 | 0 |
| 28 | 20230818 | 181200 | 57077024150 | 31900 | 31900 | 31900 | 31900 | 0 |
| 29 | 20230818 | 181100 | 57077024150 | 31900 | 31900 | 31900 | 31900 | 0 |
| 30 | 20230818 | 181000 | 57077024150 | 31900 | 31900 | 31900 | 31900 | 0 |
| 31 | 20230818 | 180900 | 57077024150 | 31900 | 31900 | 31900 | 31900 | 0 |
| 32 | 20230818 | 180800 | 57077024150 | 31900 | 31900 | 31900 | 31900 | 8422 |
| 33 | 20230818 | 180700 | 57077024150 | 31900 | 31900 | 31900 | 31900 | 0 |
| 34 | 20230818 | 180600 | 57077024150 | 31900 | 31900 | 31900 | 31900 | 0 |
| 35 | 20230818 | 180500 | 57077024150 | 31900 | 31900 | 31900 | 31900 | 0 |
| 36 | 20230818 | 180400 | 57077024150 | 31900 | 31900 | 31900 | 31900 | 0 |
| 37 | 20230818 | 180300 | 57077024150 | 31900 | 31900 | 31900 | 31900 | 0 |
| 38 | 20230818 | 180200 | 57077024150 | 31900 | 31900 | 31900 | 31900 | 0 |
| 39 | 20230818 | 180100 | 57077024150 | 31900 | 31900 | 31900 | 31900 | 0 |
| 40 | 20230818 | 180000 | 57077024150 | 31900 | 31900 | 31900 | 31900 | 0 |
| 41 | 20230818 | 175900 | 57077024150 | 31900 | 31900 | 31900 | 31900 | 0 |
| 42 | 20230818 | 175800 | 57077024150 | 31900 | 31900 | 31900 | 31900 | 0 |
| 43 | 20230818 | 175700 | 57077024150 | 31900 | 31900 | 31900 | 31900 | 0 |
| 44 | 20230818 | 175600 | 57077024150 | 31900 | 31900 | 31900 | 31900 | 0 |
| 45 | 20230818 | 175500 | 57077024150 | 31900 | 31900 | 31900 | 31900 | 0 |
| 46 | 20230818 | 175400 | 57077024150 | 31900 | 31900 | 31900 | 31900 | 0 |
| 47 | 20230818 | 175300 | 57077024150 | 31900 | 31900 | 31900 | 31900 | 0 |
| 48 | 20230818 | 175200 | 57077024150 | 31900 | 31900 | 31900 | 31900 | 0 |
| 49 | 20230818 | 175100 | 57077024150 | 31900 | 31900 | 31900 | 31900 | 0 |
| 50 | 20230818 | 175000 | 57077024150 | 31900 | 31900 | 31900 | 31900 | 0 |
| 51 | 20230818 | 174900 | 57077024150 | 31900 | 31900 | 31900 | 31900 | 0 |
| 52 | 20230818 | 174800 | 57077024150 | 31900 | 31900 | 31900 | 31900 | 0 |
| 53 | 20230818 | 174700 | 57077024150 | 31900 | 31900 | 31900 | 31900 | 0 |
| 54 | 20230818 | 174600 | 57077024150 | 31900 | 31900 | 31900 | 31900 | 0 |
| 55 | 20230818 | 174500 | 57077024150 | 31900 | 31900 | 31900 | 31900 | 0 |
| 56 | 20230818 | 174400 | 57077024150 | 31900 | 31900 | 31900 | 31900 | 0 |
| 57 | 20230818 | 174300 | 57077024150 | 31900 | 31900 | 31900 | 31900 | 0 |
| 58 | 20230818 | 174200 | 57077024150 | 31900 | 31900 | 31900 | 31900 | 0 |
| 59 | 20230818 | 174100 | 57077024150 | 31900 | 31900 | 31900 | 31900 | 0 |
| 60 | 20230818 | 174000 | 57077024150 | 31900 | 31900 | 31900 | 31900 | 0 |
| 61 | 20230818 | 173900 | 57077024150 | 31900 | 31900 | 31900 | 31900 | 0 |
| 62 | 20230818 | 173800 | 57077024150 | 31900 | 31900 | 31900 | 31900 | 8422 |
| 63 | 20230818 | 173700 | 57077024150 | 31900 | 31900 | 31900 | 31900 | 0 |
| 64 | 20230818 | 173600 | 57077024150 | 31900 | 31900 | 31900 | 31900 | 0 |
| 65 | 20230818 | 173500 | 57077024150 | 31900 | 31900 | 31900 | 31900 | 0 |
| 66 | 20230818 | 173400 | 57077024150 | 31900 | 31900 | 31900 | 31900 | 0 |
| 67 | 20230818 | 173300 | 57077024150 | 31900 | 31900 | 31900 | 31900 | 0 |
| 68 | 20230818 | 173200 | 57077024150 | 31900 | 31900 | 31900 | 31900 | 0 |
| 69 | 20230818 | 173100 | 57077024150 | 31900 | 31900 | 31900 | 31900 | 0 |
| 70 | 20230818 | 173000 | 57077024150 | 31900 | 31900 | 31900 | 31900 | 0 |
| 71 | 20230818 | 172900 | 57077024150 | 31900 | 31900 | 31900 | 31900 | 0 |
| 72 | 20230818 | 172800 | 57077024150 | 31900 | 31900 | 31900 | 31900 | 0 |
| 73 | 20230818 | 172700 | 57077024150 | 31900 | 31900 | 31900 | 31900 | 0 |
| 74 | 20230818 | 172600 | 57077024150 | 31900 | 31900 | 31900 | 31900 | 0 |
| 75 | 20230818 | 172500 | 57077024150 | 31900 | 31900 | 31900 | 31900 | 0 |
| 76 | 20230818 | 172400 | 57077024150 | 31900 | 31900 | 31900 | 31900 | 0 |
| 77 | 20230818 | 172300 | 57077024150 | 31900 | 31900 | 31900 | 31900 | 0 |
| 78 | 20230818 | 172200 | 57077024150 | 31900 | 31900 | 31900 | 31900 | 0 |
| 79 | 20230818 | 172100 | 57077024150 | 31900 | 31900 | 31900 | 31900 | 0 |
| 80 | 20230818 | 172000 | 57077024150 | 31900 | 31900 | 31900 | 31900 | 0 |
| 81 | 20230818 | 171900 | 57077024150 | 31900 | 31900 | 31900 | 31900 | 0 |
| 82 | 20230818 | 171800 | 57077024150 | 31900 | 31900 | 31900 | 31900 | 0 |
| 83 | 20230818 | 171700 | 57077024150 | 31900 | 31900 | 31900 | 31900 | 0 |
| 84 | 20230818 | 171600 | 57077024150 | 31900 | 31900 | 31900 | 31900 | 0 |
| 85 | 20230818 | 171500 | 57077024150 | 31900 | 31900 | 31900 | 31900 | 0 |
| 86 | 20230818 | 171400 | 57077024150 | 31900 | 31900 | 31900 | 31900 | 0 |
| 87 | 20230818 | 171300 | 57077024150 | 31900 | 31900 | 31900 | 31900 | 0 |
| 88 | 20230818 | 171200 | 57077024150 | 31900 | 31900 | 31900 | 31900 | 0 |
| 89 | 20230818 | 171100 | 57077024150 | 31900 | 31900 | 31900 | 31900 | 0 |
| 90 | 20230818 | 171000 | 57077024150 | 31900 | 31900 | 31900 | 31900 | 0 |
| 91 | 20230818 | 170900 | 57077024150 | 31900 | 31900 | 31900 | 31900 | 0 |
| 92 | 20230818 | 170800 | 57077024150 | 31900 | 31900 | 31900 | 31900 | 8422 |
| 93 | 20230818 | 170700 | 57077024150 | 31900 | 31900 | 31900 | 31900 | 0 |
| 94 | 20230818 | 170600 | 57077024150 | 31900 | 31900 | 31900 | 31900 | 0 |
| 95 | 20230818 | 170500 | 57077024150 | 31900 | 31900 | 31900 | 31900 | 0 |
| 96 | 20230818 | 170400 | 57077024150 | 31900 | 31900 | 31900 | 31900 | 0 |
| 97 | 20230818 | 170300 | 57077024150 | 31900 | 31900 | 31900 | 31900 | 0 |
| 98 | 20230818 | 170200 | 57077024150 | 31900 | 31900 | 31900 | 31900 | 0 |
| 99 | 20230818 | 170100 | 57077024150 | 31900 | 31900 | 31900 | 31900 | 0 |
| 100 | 20230818 | 170000 | 57077024150 | 31900 | 31900 | 31900 | 31900 | 0 |
| 101 | 20230818 | 165900 | 57077024150 | 31900 | 31900 | 31900 | 31900 | 0 |
| 102 | 20230818 | 165800 | 57077024150 | 31900 | 31900 | 31900 | 31900 | 0 |
| 103 | 20230818 | 165700 | 57077024150 | 31900 | 31900 | 31900 | 31900 | 0 |
| 104 | 20230818 | 165600 | 57077024150 | 31900 | 31900 | 31900 | 31900 | 0 |
| 105 | 20230818 | 165500 | 57077024150 | 31900 | 31900 | 31900 | 31900 | 0 |
| 106 | 20230818 | 165400 | 57077024150 | 31900 | 31900 | 31900 | 31900 | 0 |
| 107 | 20230818 | 165300 | 57077024150 | 31900 | 31900 | 31900 | 31900 | 0 |
| 108 | 20230818 | 165200 | 57077024150 | 31900 | 31900 | 31900 | 31900 | 0 |
| 109 | 20230818 | 165100 | 57077024150 | 31900 | 31900 | 31900 | 31900 | 0 |
| 110 | 20230818 | 165000 | 57077024150 | 31900 | 31900 | 31900 | 31900 | 0 |
| 111 | 20230818 | 164900 | 57077024150 | 31900 | 31900 | 31900 | 31900 | 0 |
| 112 | 20230818 | 164800 | 57077024150 | 31900 | 31900 | 31900 | 31900 | 0 |
| 113 | 20230818 | 164700 | 57077024150 | 31900 | 31900 | 31900 | 31900 | 0 |
| 114 | 20230818 | 164600 | 57077024150 | 31900 | 31900 | 31900 | 31900 | 0 |
| 115 | 20230818 | 164500 | 57077024150 | 31900 | 31900 | 31900 | 31900 | 0 |
| 116 | 20230818 | 164400 | 57077024150 | 31900 | 31900 | 31900 | 31900 | 0 |
| 117 | 20230818 | 164300 | 57077024150 | 31900 | 31900 | 31900 | 31900 | 0 |
| 118 | 20230818 | 164200 | 57077024150 | 31900 | 31900 | 31900 | 31900 | 0 |
| 119 | 20230818 | 164100 | 57077024150 | 31900 | 31900 | 31900 | 31900 | 0 |
| 120 | 20230818 | 164000 | 57077024150 | 31900 | 31900 | 31900 | 31900 | 0 |
| 121 | 20230818 | 163900 | 57077024150 | 31900 | 31900 | 31900 | 31900 | 0 |
| 122 | 20230818 | 163800 | 57077024150 | 31900 | 31900 | 31900 | 31900 | 8422 |
| 123 | 20230818 | 163700 | 57077024150 | 31900 | 31900 | 31900 | 31900 | 0 |
| 124 | 20230818 | 163600 | 57077024150 | 31900 | 31900 | 31900 | 31900 | 0 |
| 125 | 20230818 | 163500 | 57077024150 | 31900 | 31900 | 31900 | 31900 | 0 |
| 126 | 20230818 | 163400 | 57077024150 | 31900 | 31900 | 31900 | 31900 | 0 |
| 127 | 20230818 | 163300 | 57077024150 | 31900 | 31900 | 31900 | 31900 | 0 |
| 128 | 20230818 | 163200 | 57077024150 | 31900 | 31900 | 31900 | 31900 | 0 |
| 129 | 20230818 | 163100 | 57077024150 | 31900 | 31900 | 31900 | 31900 | 0 |
| 130 | 20230818 | 163000 | 57077024150 | 31900 | 31900 | 31900 | 31900 | 0 |
| 131 | 20230818 | 162900 | 57077024150 | 31900 | 31900 | 31900 | 31900 | 0 |
| 132 | 20230818 | 162800 | 57077024150 | 31900 | 31900 | 31900 | 31900 | 0 |
| 133 | 20230818 | 162700 | 57077024150 | 31900 | 31900 | 31900 | 31900 | 0 |
| 134 | 20230818 | 162600 | 57077024150 | 31900 | 31900 | 31900 | 31900 | 0 |
| 135 | 20230818 | 162500 | 57077024150 | 31900 | 31900 | 31900 | 31900 | 0 |
| 136 | 20230818 | 162400 | 57077024150 | 31900 | 31900 | 31900 | 31900 | 0 |
| 137 | 20230818 | 162300 | 57077024150 | 31900 | 31900 | 31900 | 31900 | 0 |
| 138 | 20230818 | 162200 | 57077024150 | 31900 | 31900 | 31900 | 31900 | 0 |
| 139 | 20230818 | 162100 | 57077024150 | 31900 | 31900 | 31900 | 31900 | 0 |
| 140 | 20230818 | 162000 | 57077024150 | 31900 | 31900 | 31900 | 31900 | 0 |
| 141 | 20230818 | 161900 | 57077024150 | 31900 | 31900 | 31900 | 31900 | 0 |
| 142 | 20230818 | 161800 | 57077024150 | 31900 | 31900 | 31900 | 31900 | 0 |
| 143 | 20230818 | 161700 | 57077024150 | 31900 | 31900 | 31900 | 31900 | 0 |
| 144 | 20230818 | 161600 | 57077024150 | 31900 | 31900 | 31900 | 31900 | 0 |
| 145 | 20230818 | 161500 | 57077024150 | 31900 | 31900 | 31900 | 31900 | 0 |
| 146 | 20230818 | 161400 | 57077024150 | 31900 | 31900 | 31900 | 31900 | 0 |
| 147 | 20230818 | 161300 | 57077024150 | 31900 | 31900 | 31900 | 31900 | 0 |
| 148 | 20230818 | 161200 | 57077024150 | 31900 | 31900 | 31900 | 31900 | 0 |
| 149 | 20230818 | 161100 | 57077024150 | 31900 | 31900 | 31900 | 31900 | 0 |
| 150 | 20230818 | 161000 | 57077024150 | 31900 | 31900 | 31900 | 31900 | 0 |
| 151 | 20230818 | 160900 | 57077024150 | 31900 | 31900 | 31900 | 31900 | 0 |
| 152 | 20230818 | 160800 | 57077024150 | 31900 | 31900 | 31900 | 31900 | 8422 |
| 153 | 20230818 | 160700 | 57077024150 | 31900 | 31900 | 31900 | 31900 | 0 |
| 154 | 20230818 | 160600 | 57077024150 | 31900 | 31900 | 31900 | 31900 | 0 |
| 155 | 20230818 | 160500 | 57077024150 | 31900 | 31900 | 31900 | 31900 | 0 |
| 156 | 20230818 | 160400 | 57077024150 | 31900 | 31900 | 31900 | 31900 | 0 |
| 157 | 20230818 | 160300 | 57077024150 | 31900 | 31900 | 31900 | 31900 | 0 |
| 158 | 20230818 | 160200 | 57077024150 | 31900 | 31900 | 31900 | 31900 | 0 |
| 159 | 20230818 | 160100 | 57077024150 | 31900 | 31900 | 31900 | 31900 | 0 |
| 160 | 20230818 | 160000 | 57077024150 | 31900 | 31900 | 31900 | 31900 | 0 |
| 161 | 20230818 | 155900 | 57077024150 | 31900 | 31900 | 31900 | 31900 | 0 |
| 162 | 20230818 | 155800 | 57077024150 | 31900 | 31900 | 31900 | 31900 | 0 |
| 163 | 20230818 | 155700 | 57077024150 | 31900 | 31900 | 31900 | 31900 | 0 |
| 164 | 20230818 | 155600 | 57077024150 | 31900 | 31900 | 31900 | 31900 | 0 |
| 165 | 20230818 | 155500 | 57077024150 | 31900 | 31900 | 31900 | 31900 | 0 |
| 166 | 20230818 | 155400 | 57077024150 | 31900 | 31900 | 31900 | 31900 | 0 |
| 167 | 20230818 | 155300 | 57077024150 | 31900 | 31900 | 31900 | 31900 | 0 |
| 168 | 20230818 | 155200 | 57077024150 | 31900 | 31900 | 31900 | 31900 | 0 |
| 169 | 20230818 | 155100 | 57077024150 | 31900 | 31900 | 31900 | 31900 | 0 |
| 170 | 20230818 | 155000 | 57077024150 | 31900 | 31900 | 31900 | 31900 | 0 |
| 171 | 20230818 | 154900 | 57077024150 | 31900 | 31900 | 31900 | 31900 | 0 |
| 172 | 20230818 | 154800 | 57077024150 | 31900 | 31900 | 31900 | 31900 | 0 |
| 173 | 20230818 | 154700 | 57077024150 | 31900 | 31900 | 31900 | 31900 | 0 |
| 174 | 20230818 | 154600 | 57077024150 | 31900 | 31900 | 31900 | 31900 | 0 |
| 175 | 20230818 | 154500 | 57077024150 | 31900 | 31900 | 31900 | 31900 | 0 |
| 176 | 20230818 | 154400 | 57077024150 | 31900 | 31900 | 31900 | 31900 | 0 |
| 177 | 20230818 | 154300 | 57077024150 | 31900 | 31900 | 31900 | 31900 | 0 |
| 178 | 20230818 | 154200 | 57077024150 | 31900 | 31900 | 31900 | 31900 | 0 |
| 179 | 20230818 | 154100 | 57077024150 | 31900 | 31900 | 31900 | 31900 | 0 |
| 180 | 20230818 | 154000 | 57077024150 | 31900 | 31900 | 31900 | 31900 | 0 |
| 181 | 20230818 | 153900 | 57077024150 | 31900 | 31900 | 31900 | 31900 | 0 |
| 182 | 20230818 | 153800 | 57077024150 | 31900 | 31900 | 31900 | 31900 | 8422 |
| 183 | 20230818 | 153700 | 57077024150 | 31900 | 31900 | 31900 | 31900 | 0 |
| 184 | 20230818 | 153600 | 57077024150 | 31900 | 31900 | 31900 | 31900 | 0 |
| 185 | 20230818 | 153500 | 57077024150 | 31900 | 31900 | 31900 | 31900 | 0 |
| 186 | 20230818 | 153400 | 57077024150 | 31900 | 31900 | 31900 | 31900 | 0 |
| 187 | 20230818 | 153300 | 57077024150 | 31900 | 31900 | 31900 | 31900 | 0 |
| 188 | 20230818 | 153200 | 57077024150 | 31900 | 31900 | 31900 | 31900 | 0 |
| 189 | 20230818 | 153100 | 57077024150 | 31900 | 31900 | 31900 | 31900 | 0 |
| 190 | 20230818 | 153000 | 57077024150 | 31900 | 31900 | 31900 | 31900 | 8422 |
| 191 | 20230818 | 152900 | 56808362350 | 31800 | 31800 | 31800 | 31800 | 0 |
| 192 | 20230818 | 152800 | 56808362350 | 31800 | 31800 | 31800 | 31800 | 0 |
| 193 | 20230818 | 152700 | 56808362350 | 31800 | 31800 | 31800 | 31800 | 0 |
| 194 | 20230818 | 152600 | 56808362350 | 31800 | 31800 | 31800 | 31800 | 0 |
| 195 | 20230818 | 152500 | 56808362350 | 31800 | 31800 | 31800 | 31800 | 0 |
| 196 | 20230818 | 152400 | 56808362350 | 31800 | 31800 | 31800 | 31800 | 0 |
| 197 | 20230818 | 152300 | 56808362350 | 31800 | 31800 | 31800 | 31800 | 0 |
| 198 | 20230818 | 152200 | 56808362350 | 31800 | 31800 | 31800 | 31800 | 0 |
| 199 | 20230818 | 152100 | 56808362350 | 31800 | 31800 | 31800 | 31800 | 0 |
| 200 | 20230818 | 152000 | 56808362350 | 31800 | 31800 | 31800 | 31800 | 0 |
| 201 | 20230818 | 151900 | 56808362350 | 31800 | 31850 | 31850 | 31750 | 1867 |
| 202 | 20230818 | 151800 | 56748974450 | 31850 | 31850 | 31900 | 31800 | 846 |
| 203 | 20230818 | 151700 | 56722009400 | 31900 | 31800 | 31900 | 31800 | 1838 |
| 204 | 20230818 | 151600 | 56663504100 | 31800 | 31700 | 31800 | 31700 | 568 |
| 205 | 20230818 | 151500 | 56645471850 | 31750 | 31750 | 31750 | 31700 | 79 |
| 206 | 20230818 | 151400 | 56642966700 | 31700 | 31800 | 31800 | 31700 | 225 |
| 207 | 20230818 | 151300 | 56635833050 | 31750 | 31800 | 31800 | 31700 | 200 |
| 208 | 20230818 | 151200 | 56629484200 | 31700 | 31750 | 31900 | 31700 | 1154 |
| 209 | 20230818 | 151100 | 56592764750 | 31750 | 31700 | 31800 | 31650 | 578 |
| 210 | 20230818 | 151000 | 56574419550 | 31700 | 31550 | 31700 | 31450 | 1112 |
| 211 | 20230818 | 150900 | 56539358750 | 31550 | 31500 | 31550 | 31450 | 488 |
| 212 | 20230818 | 150800 | 56523988750 | 31450 | 31600 | 31600 | 31450 | 2069 |
| 213 | 20230818 | 150700 | 56458831000 | 31600 | 31750 | 31750 | 31600 | 945 |
| 214 | 20230818 | 150600 | 56428908500 | 31750 | 31750 | 31850 | 31650 | 2131 |
| 215 | 20230818 | 150500 | 56361185350 | 31650 | 31700 | 31750 | 31650 | 563 |
| 216 | 20230818 | 150400 | 56343346450 | 31700 | 31650 | 31700 | 31600 | 607 |
| 217 | 20230818 | 150300 | 56324142650 | 31600 | 31550 | 31650 | 31500 | 399 |
| 218 | 20230818 | 150200 | 56311541850 | 31500 | 31400 | 31600 | 31400 | 278 |
| 219 | 20230818 | 150100 | 56302785500 | 31400 | 31500 | 31500 | 31400 | 91 |
| 220 | 20230818 | 150000 | 56299924750 | 31500 | 31450 | 31500 | 31450 | 146 |
| 221 | 20230818 | 145900 | 56295329450 | 31450 | 31500 | 31500 | 31450 | 73 |
| 222 | 20230818 | 145800 | 56293031250 | 31450 | 31450 | 31450 | 31350 | 235 |
| 223 | 20230818 | 145700 | 56285645550 | 31400 | 31300 | 31450 | 31300 | 1138 |
| 224 | 20230818 | 145600 | 56249966250 | 31300 | 31300 | 31300 | 31250 | 905 |
| 225 | 20230818 | 145500 | 56221653600 | 31300 | 31300 | 31300 | 31300 | 31 |
| 226 | 20230818 | 145400 | 56220683300 | 31350 | 31300 | 31350 | 31250 | 370 |
| 227 | 20230818 | 145300 | 56209104300 | 31250 | 31200 | 31250 | 31200 | 407 |
| 228 | 20230818 | 145200 | 56196397900 | 31200 | 31300 | 31300 | 31200 | 107 |
| 229 | 20230818 | 145100 | 56193054950 | 31300 | 31250 | 31300 | 31200 | 537 |
| 230 | 20230818 | 145000 | 56176275300 | 31250 | 31200 | 31300 | 31200 | 457 |
| 231 | 20230818 | 144900 | 56162010500 | 31200 | 31150 | 31250 | 31100 | 228 |
| 232 | 20230818 | 144800 | 56154891400 | 31050 | 31150 | 31200 | 31050 | 647 |
| 233 | 20230818 | 144700 | 56134753100 | 31100 | 31200 | 31250 | 31100 | 1009 |
| 234 | 20230818 | 144600 | 56103299850 | 31200 | 31300 | 31400 | 31150 | 557 |
| 235 | 20230818 | 144500 | 56085915150 | 31400 | 31350 | 31400 | 31350 | 17 |
| 236 | 20230818 | 144400 | 56085381950 | 31350 | 31250 | 31450 | 31200 | 1932 |
| 237 | 20230818 | 144300 | 56024824850 | 31200 | 31300 | 31300 | 31150 | 2317 |
| 238 | 20230818 | 144200 | 55952440550 | 31250 | 31300 | 31300 | 31250 | 571 |
| 239 | 20230818 | 144100 | 55934578250 | 31400 | 31250 | 31400 | 31200 | 878 |
| 240 | 20230818 | 144000 | 55907133700 | 31200 | 31400 | 31400 | 31150 | 1168 |
| 241 | 20230818 | 143900 | 55870658350 | 31450 | 31300 | 31450 | 31250 | 1342 |
| 242 | 20230818 | 143800 | 55828674350 | 31300 | 31450 | 31450 | 31300 | 1700 |
| 243 | 20230818 | 143700 | 55775301550 | 31500 | 31400 | 31500 | 31400 | 845 |
| 244 | 20230818 | 143600 | 55748714550 | 31400 | 31450 | 31500 | 31400 | 471 |
| 245 | 20230818 | 143500 | 55733916900 | 31500 | 31500 | 31550 | 31450 | 308 |
| 246 | 20230818 | 143400 | 55724216000 | 31500 | 31600 | 31650 | 31500 | 1684 |
| 247 | 20230818 | 143300 | 55671093550 | 31650 | 31650 | 31650 | 31650 | 15 |
| 248 | 20230818 | 143200 | 55670618800 | 31650 | 31700 | 31700 | 31650 | 41 |
| 249 | 20230818 | 143100 | 55669320950 | 31650 | 31550 | 31700 | 31550 | 642 |
| 250 | 20230818 | 143000 | 55649013250 | 31600 | 31600 | 31600 | 31550 | 208 |
| 251 | 20230818 | 142900 | 55642445150 | 31600 | 31600 | 31600 | 31550 | 137 |
| 252 | 20230818 | 142800 | 55638116350 | 31600 | 31550 | 31650 | 31550 | 1200 |
| 253 | 20230818 | 142700 | 55600252800 | 31550 | 31700 | 31700 | 31550 | 687 |
| 254 | 20230818 | 142600 | 55578536950 | 31750 | 31700 | 31800 | 31700 | 792 |
| 255 | 20230818 | 142500 | 55553412850 | 31700 | 31650 | 31700 | 31600 | 302 |
| 256 | 20230818 | 142400 | 55543850300 | 31650 | 31600 | 31650 | 31600 | 396 |
| 257 | 20230818 | 142300 | 55531322000 | 31600 | 31650 | 31650 | 31600 | 207 |
| 258 | 20230818 | 142200 | 55524773700 | 31650 | 31600 | 31650 | 31550 | 600 |
| 259 | 20230818 | 142100 | 55505809400 | 31650 | 31600 | 31650 | 31600 | 1409 |
| 260 | 20230818 | 142000 | 55461270050 | 31700 | 31700 | 31700 | 31600 | 751 |
| 261 | 20230818 | 141900 | 55437497150 | 31650 | 31650 | 31650 | 31650 | 904 |
| 262 | 20230818 | 141800 | 55408885550 | 31650 | 31650 | 31650 | 31650 | 63 |
| 263 | 20230818 | 141700 | 55406891600 | 31650 | 31650 | 31700 | 31600 | 714 |
| 264 | 20230818 | 141600 | 55384299950 | 31650 | 31700 | 31700 | 31650 | 596 |
| 265 | 20230818 | 141500 | 55365413200 | 31750 | 31700 | 31800 | 31700 | 316 |
| 266 | 20230818 | 141400 | 55355381000 | 31700 | 31750 | 31750 | 31700 | 224 |
| 267 | 20230818 | 141300 | 55348269750 | 31750 | 31750 | 31750 | 31750 | 515 |
| 268 | 20230818 | 141200 | 55331918500 | 31750 | 31700 | 31750 | 31700 | 491 |
| 269 | 20230818 | 141100 | 55316350050 | 31700 | 31650 | 31700 | 31600 | 542 |
| 270 | 20230818 | 141000 | 55299180650 | 31650 | 31700 | 31700 | 31650 | 53 |
| 271 | 20230818 | 140900 | 55297502300 | 31700 | 31650 | 31700 | 31600 | 317 |
| 272 | 20230818 | 140800 | 55287473350 | 31650 | 31800 | 31800 | 31600 | 541 |
| 273 | 20230818 | 140700 | 55270328300 | 31800 | 31700 | 31800 | 31700 | 133 |
| 274 | 20230818 | 140600 | 55266104050 | 31750 | 31600 | 31750 | 31600 | 997 |
| 275 | 20230818 | 140500 | 55234533150 | 31600 | 31600 | 31600 | 31600 | 11 |
| 276 | 20230818 | 140400 | 55234185550 | 31650 | 31650 | 31700 | 31600 | 485 |
| 277 | 20230818 | 140300 | 55218841250 | 31700 | 31600 | 31700 | 31500 | 854 |
| 278 | 20230818 | 140200 | 55191859450 | 31600 | 31650 | 31650 | 31600 | 386 |
| 279 | 20230818 | 140100 | 55179661350 | 31650 | 31600 | 31700 | 31550 | 247 |
| 280 | 20230818 | 140000 | 55171845900 | 31600 | 31550 | 31700 | 31500 | 862 |
| 281 | 20230818 | 135900 | 55144569450 | 31500 | 31500 | 31500 | 31500 | 346 |
| 282 | 20230818 | 135800 | 55133670450 | 31500 | 31600 | 31600 | 31500 | 974 |
| 283 | 20230818 | 135700 | 55102968250 | 31650 | 31500 | 31650 | 31500 | 1032 |
| 284 | 20230818 | 135600 | 55070378150 | 31500 | 31400 | 31500 | 31400 | 521 |
| 285 | 20230818 | 135500 | 55053979600 | 31450 | 31450 | 31450 | 31400 | 150 |
| 286 | 20230818 | 135400 | 55049262150 | 31450 | 31500 | 31500 | 31450 | 67 |
| 287 | 20230818 | 135300 | 55047153950 | 31450 | 31450 | 31450 | 31400 | 263 |
| 288 | 20230818 | 135200 | 55038884900 | 31450 | 31500 | 31500 | 31450 | 458 |
| 289 | 20230818 | 135100 | 55024480750 | 31500 | 31400 | 31550 | 31400 | 564 |
| 290 | 20230818 | 135000 | 55006716050 | 31400 | 31400 | 31400 | 31350 | 393 |
| 291 | 20230818 | 134900 | 54994380200 | 31400 | 31300 | 31400 | 31300 | 734 |
| 292 | 20230818 | 134800 | 54971361600 | 31300 | 31400 | 31400 | 31300 | 1053 |
| 293 | 20230818 | 134700 | 54938322750 | 31400 | 31500 | 31550 | 31400 | 541 |
| 294 | 20230818 | 134600 | 54921302700 | 31500 | 31500 | 31550 | 31450 | 696 |
| 295 | 20230818 | 134500 | 54899383800 | 31400 | 31450 | 31500 | 31400 | 828 |
| 296 | 20230818 | 134400 | 54873352350 | 31450 | 31450 | 31450 | 31450 | 454 |
| 297 | 20230818 | 134300 | 54859074050 | 31400 | 31400 | 31450 | 31350 | 880 |
| 298 | 20230818 | 134200 | 54831468100 | 31400 | 31550 | 31550 | 31400 | 1854 |
| 299 | 20230818 | 134100 | 54773105300 | 31550 | 31500 | 31550 | 31500 | 36 |
| 300 | 20230818 | 134000 | 54771969750 | 31550 | 31500 | 31600 | 31500 | 1165 |
| 301 | 20230818 | 133900 | 54735247100 | 31500 | 31350 | 31500 | 31350 | 394 |
| 302 | 20230818 | 133800 | 54722865700 | 31300 | 31350 | 31450 | 31300 | 284 |
| 303 | 20230818 | 133700 | 54713956200 | 31300 | 31250 | 31300 | 31250 | 585 |
| 304 | 20230818 | 133600 | 54695659800 | 31200 | 31150 | 31250 | 31150 | 1814 |
| 305 | 20230818 | 133500 | 54639069600 | 31150 | 31100 | 31150 | 31050 | 164 |
| 306 | 20230818 | 133400 | 54633972200 | 31100 | 31050 | 31150 | 31050 | 629 |
| 307 | 20230818 | 133300 | 54614415800 | 31050 | 31050 | 31100 | 31050 | 700 |
| 308 | 20230818 | 133200 | 54592667400 | 31050 | 31200 | 31200 | 31000 | 3486 |
| 309 | 20230818 | 133100 | 54484341550 | 31150 | 31000 | 31200 | 30950 | 1871 |
| 310 | 20230818 | 133000 | 54426163900 | 31000 | 31150 | 31150 | 31000 | 4306 |
| 311 | 20230818 | 132900 | 54292439400 | 31150 | 31550 | 31550 | 31050 | 8905 |
| 312 | 20230818 | 132800 | 54013945550 | 31550 | 31600 | 31700 | 31550 | 951 |
| 313 | 20230818 | 132700 | 53983911450 | 31600 | 31650 | 31650 | 31500 | 343 |
| 314 | 20230818 | 132600 | 53973084350 | 31600 | 31650 | 31650 | 31600 | 582 |
| 315 | 20230818 | 132500 | 53954691050 | 31600 | 31650 | 31750 | 31600 | 372 |
| 316 | 20230818 | 132400 | 53942914750 | 31650 | 31600 | 31650 | 31600 | 100 |
| 317 | 20230818 | 132300 | 53939753050 | 31600 | 31550 | 31650 | 31550 | 1634 |
| 318 | 20230818 | 132200 | 53888169950 | 31500 | 31800 | 31800 | 31500 | 3060 |
| 319 | 20230818 | 132100 | 53791208250 | 31850 | 31800 | 31850 | 31800 | 1159 |
| 320 | 20230818 | 132000 | 53754349100 | 31800 | 31850 | 31850 | 31800 | 80 |
| 321 | 20230818 | 131900 | 53751802850 | 31900 | 31900 | 31900 | 31800 | 796 |
| 322 | 20230818 | 131800 | 53726458600 | 31900 | 31900 | 31950 | 31850 | 1276 |
| 323 | 20230818 | 131700 | 53685773350 | 31900 | 31800 | 31900 | 31800 | 1970 |
| 324 | 20230818 | 131600 | 53623062050 | 31850 | 31800 | 31850 | 31750 | 1207 |
| 325 | 20230818 | 131500 | 53584646000 | 31750 | 31700 | 31800 | 31700 | 985 |
| 326 | 20230818 | 131400 | 53553357250 | 31700 | 31700 | 31700 | 31600 | 1911 |
| 327 | 20230818 | 131300 | 53492793450 | 31650 | 31700 | 31750 | 31600 | 2319 |
| 328 | 20230818 | 131200 | 53419321850 | 31700 | 31400 | 31700 | 31300 | 11632 |
| 329 | 20230818 | 131100 | 53052985300 | 31450 | 31800 | 31850 | 31450 | 3341 |
| 330 | 20230818 | 131000 | 52947465600 | 31800 | 31850 | 31900 | 31700 | 2749 |
| 331 | 20230818 | 130900 | 52860112800 | 31800 | 31800 | 31850 | 31750 | 2047 |
| 332 | 20230818 | 130800 | 52795031700 | 31800 | 31650 | 32000 | 31650 | 6976 |
| 333 | 20230818 | 130700 | 52573270350 | 31700 | 32100 | 32100 | 31650 | 7473 |
| 334 | 20230818 | 130600 | 52335119400 | 32100 | 32250 | 32400 | 32000 | 5287 |
| 335 | 20230818 | 130500 | 52165150500 | 32200 | 32300 | 32450 | 32200 | 2611 |
| 336 | 20230818 | 130400 | 52080901600 | 32400 | 32450 | 32500 | 32200 | 4754 |
| 337 | 20230818 | 130300 | 51927263800 | 32400 | 32750 | 32750 | 32350 | 4205 |
| 338 | 20230818 | 130200 | 51790314750 | 32850 | 32900 | 32900 | 32750 | 1625 |
| 339 | 20230818 | 130100 | 51736949500 | 32900 | 32800 | 32900 | 32800 | 155 |
| 340 | 20230818 | 130000 | 51731863750 | 32800 | 32850 | 32900 | 32800 | 151 |
| 341 | 20230818 | 125900 | 51726905650 | 32850 | 32800 | 32850 | 32800 | 123 |
| 342 | 20230818 | 125800 | 51722867850 | 32800 | 32800 | 32850 | 32800 | 357 |
| 343 | 20230818 | 125700 | 51711158150 | 32850 | 33000 | 33000 | 32800 | 1618 |
| 344 | 20230818 | 125600 | 51657979150 | 32950 | 33000 | 33000 | 32950 | 101 |
| 345 | 20230818 | 125500 | 51654651150 | 33000 | 32950 | 33000 | 32900 | 488 |
| 346 | 20230818 | 125400 | 51638578100 | 32950 | 33000 | 33100 | 32950 | 819 |
| 347 | 20230818 | 125300 | 51611563300 | 33050 | 33100 | 33100 | 33050 | 578 |
| 348 | 20230818 | 125200 | 51592459350 | 33100 | 33100 | 33150 | 33100 | 181 |
| 349 | 20230818 | 125100 | 51586468200 | 33150 | 33150 | 33150 | 33150 | 33 |
| 350 | 20230818 | 125000 | 51585374250 | 33150 | 33100 | 33150 | 33100 | 151 |
| 351 | 20230818 | 124900 | 51580376100 | 33100 | 33150 | 33150 | 33100 | 85 |
| 352 | 20230818 | 124800 | 51577561000 | 33100 | 33150 | 33200 | 33100 | 453 |
| 353 | 20230818 | 124700 | 51562557900 | 33150 | 33200 | 33200 | 33150 | 346 |
| 354 | 20230818 | 124600 | 51551081550 | 33350 | 33200 | 33350 | 33200 | 616 |
| 355 | 20230818 | 124500 | 51530560000 | 33200 | 33200 | 33350 | 33200 | 152 |
| 356 | 20230818 | 124400 | 51525513050 | 33200 | 33300 | 33350 | 33150 | 2443 |
| 357 | 20230818 | 124300 | 51444383000 | 33300 | 33400 | 33400 | 33300 | 452 |
| 358 | 20230818 | 124200 | 51429301600 | 33400 | 33400 | 33450 | 33350 | 165 |
| 359 | 20230818 | 124100 | 51423789400 | 33400 | 33300 | 33400 | 33200 | 510 |
| 360 | 20230818 | 124000 | 51406800150 | 33200 | 33250 | 33250 | 33200 | 252 |
| 361 | 20230818 | 123900 | 51398424300 | 33250 | 33250 | 33300 | 33250 | 118 |
| 362 | 20230818 | 123800 | 51394500500 | 33250 | 33350 | 33350 | 33250 | 361 |
| 363 | 20230818 | 123700 | 51382484450 | 33350 | 33400 | 33400 | 33350 | 155 |
| 364 | 20230818 | 123600 | 51377314400 | 33350 | 33400 | 33400 | 33350 | 187 |
| 365 | 20230818 | 123500 | 51371074100 | 33400 | 33250 | 33400 | 33250 | 114 |
| 366 | 20230818 | 123400 | 51367270350 | 33250 | 33300 | 33350 | 33250 | 240 |
| 367 | 20230818 | 123300 | 51359283100 | 33300 | 33350 | 33350 | 33250 | 406 |
| 368 | 20230818 | 123200 | 51345763750 | 33400 | 33400 | 33400 | 33300 | 23 |
| 369 | 20230818 | 123100 | 51344996750 | 33450 | 33450 | 33450 | 33300 | 547 |
| 370 | 20230818 | 123000 | 51326721650 | 33400 | 33250 | 33400 | 33200 | 384 |
| 371 | 20230818 | 122900 | 51313916750 | 33250 | 33250 | 33250 | 33150 | 179 |
| 372 | 20230818 | 122800 | 51307972150 | 33250 | 33100 | 33250 | 33100 | 564 |
| 373 | 20230818 | 122700 | 51289277450 | 33100 | 33250 | 33250 | 33100 | 811 |
| 374 | 20230818 | 122600 | 51262406700 | 33250 | 33250 | 33250 | 33150 | 626 |
| 375 | 20230818 | 122500 | 51241617850 | 33300 | 33300 | 33300 | 33300 | 312 |
| 376 | 20230818 | 122400 | 51231228250 | 33300 | 33350 | 33400 | 33300 | 593 |
| 377 | 20230818 | 122300 | 51211451800 | 33400 | 33350 | 33400 | 33350 | 352 |
| 378 | 20230818 | 122200 | 51199711550 | 33350 | 33350 | 33350 | 33350 | 168 |
| 379 | 20230818 | 122100 | 51194108750 | 33350 | 33350 | 33350 | 33300 | 168 |
| 380 | 20230818 | 122000 | 51188513800 | 33350 | 33450 | 33450 | 33350 | 564 |
| 381 | 20230818 | 121900 | 51169697300 | 33400 | 33450 | 33450 | 33400 | 546 |
| 382 | 20230818 | 121800 | 51151441900 | 33450 | 33500 | 33500 | 33450 | 240 |
| 383 | 20230818 | 121700 | 51143412100 | 33500 | 33500 | 33550 | 33450 | 524 |
| 384 | 20230818 | 121600 | 51125860500 | 33550 | 33550 | 33550 | 33450 | 841 |
| 385 | 20230818 | 121500 | 51097683300 | 33550 | 33550 | 33650 | 33500 | 959 |
| 386 | 20230818 | 121400 | 51065480550 | 33600 | 33450 | 33650 | 33400 | 2217 |
| 387 | 20230818 | 121300 | 50991199150 | 33450 | 33450 | 33500 | 33450 | 865 |
| 388 | 20230818 | 121200 | 50962259700 | 33450 | 33450 | 33450 | 33400 | 737 |
| 389 | 20230818 | 121100 | 50937622950 | 33400 | 33400 | 33450 | 33250 | 822 |
| 390 | 20230818 | 121000 | 50910186150 | 33350 | 33200 | 33400 | 33150 | 682 |
| 391 | 20230818 | 120900 | 50887523550 | 33200 | 33250 | 33250 | 33150 | 556 |
| 392 | 20230818 | 120800 | 50869061400 | 33300 | 33300 | 33300 | 33300 | 51 |
| 393 | 20230818 | 120700 | 50867363100 | 33300 | 33250 | 33300 | 33250 | 71 |
| 394 | 20230818 | 120600 | 50864999200 | 33250 | 33250 | 33300 | 33200 | 398 |
| 395 | 20230818 | 120500 | 50851767000 | 33300 | 33150 | 33300 | 33150 | 167 |
| 396 | 20230818 | 120400 | 50846207550 | 33200 | 33050 | 33200 | 33050 | 279 |
| 397 | 20230818 | 120300 | 50836969050 | 33050 | 33050 | 33050 | 33000 | 381 |
| 398 | 20230818 | 120200 | 50824379050 | 33100 | 33100 | 33100 | 33050 | 628 |
| 399 | 20230818 | 120100 | 50803618000 | 33100 | 33200 | 33200 | 33100 | 131 |
| 400 | 20230818 | 120000 | 50799279800 | 33200 | 33150 | 33200 | 33150 | 293 |
| 401 | 20230818 | 115900 | 50789559250 | 33150 | 33200 | 33200 | 33150 | 130 |
| 402 | 20230818 | 115800 | 50785249650 | 33200 | 33350 | 33350 | 33200 | 433 |
| 403 | 20230818 | 115700 | 50770843500 | 33350 | 33400 | 33400 | 33300 | 259 |
| 404 | 20230818 | 115600 | 50762213900 | 33400 | 33400 | 33450 | 33300 | 174 |
| 405 | 20230818 | 115500 | 50756402550 | 33300 | 33200 | 33300 | 33200 | 517 |
| 406 | 20230818 | 115400 | 50739230350 | 33200 | 33300 | 33300 | 33200 | 374 |
| 407 | 20230818 | 115300 | 50726800900 | 33300 | 33300 | 33300 | 33250 | 139 |
| 408 | 20230818 | 115200 | 50722177200 | 33300 | 33300 | 33300 | 33150 | 278 |
| 409 | 20230818 | 115100 | 50712933100 | 33300 | 33300 | 33300 | 33300 | 239 |
| 410 | 20230818 | 115000 | 50704974400 | 33200 | 33300 | 33300 | 33200 | 962 |
| 411 | 20230818 | 114900 | 50672996850 | 33300 | 33350 | 33350 | 33200 | 739 |
| 412 | 20230818 | 114800 | 50648392550 | 33350 | 33300 | 33450 | 33300 | 815 |
| 413 | 20230818 | 114700 | 50621226650 | 33300 | 33150 | 33300 | 33150 | 752 |
| 414 | 20230818 | 114600 | 50596228200 | 33050 | 33050 | 33100 | 33050 | 606 |
| 415 | 20230818 | 114500 | 50576189400 | 33100 | 33050 | 33100 | 33050 | 110 |
| 416 | 20230818 | 114400 | 50572549350 | 33000 | 33050 | 33100 | 33000 | 540 |
| 417 | 20230818 | 114300 | 50554717650 | 33100 | 33050 | 33100 | 33050 | 36 |
| 418 | 20230818 | 114200 | 50553527800 | 33050 | 33050 | 33050 | 33000 | 97 |
| 419 | 20230818 | 114100 | 50550322850 | 33050 | 33000 | 33050 | 33000 | 61 |
| 420 | 20230818 | 114000 | 50548307400 | 33000 | 33050 | 33150 | 33000 | 1005 |
| 421 | 20230818 | 113900 | 50515112900 | 33050 | 33050 | 33150 | 33050 | 1000 |
| 422 | 20230818 | 113800 | 50482010850 | 33100 | 33100 | 33150 | 33100 | 246 |
| 423 | 20230818 | 113700 | 50473866550 | 33000 | 33050 | 33100 | 33000 | 97 |
| 424 | 20230818 | 113600 | 50470661150 | 33050 | 33100 | 33150 | 33050 | 489 |
| 425 | 20230818 | 113500 | 50454490100 | 33100 | 33100 | 33100 | 33100 | 185 |
| 426 | 20230818 | 113400 | 50448366600 | 33100 | 33050 | 33100 | 33050 | 458 |
| 427 | 20230818 | 113300 | 50433214600 | 33000 | 32900 | 33000 | 32900 | 378 |
| 428 | 20230818 | 113200 | 50420751700 | 32900 | 32800 | 32900 | 32750 | 1254 |
| 429 | 20230818 | 113100 | 50379585600 | 32850 | 32750 | 32850 | 32750 | 377 |
| 430 | 20230818 | 113000 | 50367219600 | 32850 | 32850 | 32850 | 32750 | 1294 |
| 431 | 20230818 | 112900 | 50324805450 | 32850 | 32950 | 32950 | 32800 | 1620 |
| 432 | 20230818 | 112800 | 50271572050 | 33000 | 33050 | 33100 | 33000 | 431 |
| 433 | 20230818 | 112700 | 50257332800 | 33100 | 33250 | 33250 | 33100 | 952 |
| 434 | 20230818 | 112600 | 50225745550 | 33250 | 33300 | 33300 | 33200 | 176 |
| 435 | 20230818 | 112500 | 50219894850 | 33200 | 33300 | 33300 | 33200 | 569 |
| 436 | 20230818 | 112400 | 50200953950 | 33250 | 33300 | 33350 | 33250 | 1366 |
| 437 | 20230818 | 112300 | 50155450500 | 33300 | 33150 | 33350 | 33150 | 1574 |
| 438 | 20230818 | 112200 | 50103067050 | 33150 | 33050 | 33200 | 33000 | 707 |
| 439 | 20230818 | 112100 | 50079693350 | 33050 | 33050 | 33050 | 33000 | 389 |
| 440 | 20230818 | 112000 | 50066847650 | 33050 | 33000 | 33050 | 32950 | 669 |
| 441 | 20230818 | 111900 | 50044753950 | 33000 | 33000 | 33000 | 32950 | 284 |
| 442 | 20230818 | 111800 | 50035388400 | 33000 | 33000 | 33000 | 32950 | 320 |
| 443 | 20230818 | 111700 | 50024831450 | 33000 | 33000 | 33000 | 32950 | 445 |
| 444 | 20230818 | 111600 | 50010150700 | 33000 | 33050 | 33050 | 32950 | 335 |
| 445 | 20230818 | 111500 | 49999091900 | 33000 | 33100 | 33100 | 33000 | 631 |
| 446 | 20230818 | 111400 | 49978241900 | 33100 | 32950 | 33100 | 32950 | 282 |
| 447 | 20230818 | 111300 | 49968926800 | 32950 | 32800 | 32950 | 32800 | 692 |
| 448 | 20230818 | 111200 | 49946176300 | 32800 | 32800 | 32900 | 32750 | 592 |
| 449 | 20230818 | 111100 | 49926755850 | 32800 | 32850 | 32900 | 32750 | 760 |
| 450 | 20230818 | 111000 | 49901814500 | 32850 | 32850 | 32900 | 32850 | 476 |
| 451 | 20230818 | 110900 | 49886176900 | 32900 | 32850 | 32900 | 32850 | 201 |
| 452 | 20230818 | 110800 | 49879566450 | 32900 | 32950 | 32950 | 32850 | 563 |
| 453 | 20230818 | 110700 | 49861056050 | 32850 | 32750 | 33000 | 32700 | 3321 |
| 454 | 20230818 | 110600 | 49752093150 | 32750 | 32850 | 32850 | 32700 | 2522 |
| 455 | 20230818 | 110500 | 49669476250 | 32850 | 32850 | 32850 | 32800 | 1985 |
| 456 | 20230818 | 110400 | 49604324500 | 32850 | 32900 | 33000 | 32850 | 430 |
| 457 | 20230818 | 110300 | 49590182200 | 32850 | 32900 | 32950 | 32850 | 951 |
| 458 | 20230818 | 110200 | 49558905450 | 32900 | 32950 | 33000 | 32900 | 629 |
| 459 | 20230818 | 110100 | 49538197700 | 33000 | 32900 | 33000 | 32850 | 1458 |
| 460 | 20230818 | 110000 | 49490237300 | 32900 | 32950 | 33000 | 32900 | 2027 |
| 461 | 20230818 | 105900 | 49423521250 | 32900 | 33200 | 33200 | 32850 | 5057 |
| 462 | 20230818 | 105800 | 49256502550 | 33250 | 33400 | 33400 | 33250 | 1391 |
| 463 | 20230818 | 105700 | 49210171250 | 33350 | 33400 | 33400 | 33350 | 383 |
| 464 | 20230818 | 105600 | 49197396400 | 33350 | 33300 | 33500 | 33300 | 2042 |
| 465 | 20230818 | 105500 | 49129185650 | 33300 | 33200 | 33350 | 33200 | 2595 |
| 466 | 20230818 | 105400 | 49042879400 | 33250 | 33150 | 33250 | 33150 | 432 |
| 467 | 20230818 | 105300 | 49028538550 | 33100 | 33250 | 33300 | 33100 | 2959 |
| 468 | 20230818 | 105200 | 48930325400 | 33250 | 33250 | 33250 | 33200 | 1755 |
| 469 | 20230818 | 105100 | 48871992900 | 33300 | 33350 | 33400 | 33250 | 984 |
| 470 | 20230818 | 105000 | 48839221850 | 33300 | 33350 | 33350 | 33300 | 570 |
| 471 | 20230818 | 104900 | 48820217100 | 33350 | 33500 | 33500 | 33350 | 4314 |
| 472 | 20230818 | 104800 | 48675872550 | 33550 | 33600 | 33650 | 33550 | 894 |
| 473 | 20230818 | 104700 | 48645865250 | 33600 | 33600 | 33700 | 33600 | 663 |
| 474 | 20230818 | 104600 | 48623576350 | 33600 | 33600 | 33600 | 33550 | 878 |
| 475 | 20230818 | 104500 | 48594087300 | 33600 | 33650 | 33650 | 33600 | 348 |
| 476 | 20230818 | 104400 | 48582381000 | 33600 | 33600 | 33650 | 33550 | 1189 |
| 477 | 20230818 | 104300 | 48542433400 | 33600 | 33650 | 33650 | 33600 | 740 |
| 478 | 20230818 | 104200 | 48517543950 | 33650 | 33800 | 33850 | 33650 | 1699 |
| 479 | 20230818 | 104100 | 48460175050 | 33750 | 33650 | 33800 | 33600 | 1273 |
| 480 | 20230818 | 104000 | 48417269900 | 33700 | 33750 | 33800 | 33700 | 1166 |
| 481 | 20230818 | 103900 | 48377928150 | 33750 | 33650 | 33800 | 33600 | 1894 |
| 482 | 20230818 | 103800 | 48314086300 | 33600 | 33400 | 33750 | 33400 | 2364 |
| 483 | 20230818 | 103700 | 48234836550 | 33400 | 33450 | 33500 | 33300 | 1264 |
| 484 | 20230818 | 103600 | 48192606250 | 33450 | 33400 | 33550 | 33400 | 155 |
| 485 | 20230818 | 103500 | 48187415400 | 33500 | 33300 | 33550 | 33250 | 1210 |
| 486 | 20230818 | 103400 | 48147022050 | 33250 | 33350 | 33350 | 33250 | 769 |
| 487 | 20230818 | 103300 | 48121440500 | 33350 | 33350 | 33400 | 33350 | 597 |
| 488 | 20230818 | 103200 | 48101530450 | 33350 | 33300 | 33350 | 33300 | 369 |
| 489 | 20230818 | 103100 | 48089237300 | 33300 | 33450 | 33450 | 33300 | 762 |
| 490 | 20230818 | 103000 | 48063845400 | 33350 | 33300 | 33350 | 33250 | 1010 |
| 491 | 20230818 | 102900 | 48030215400 | 33300 | 33300 | 33400 | 33300 | 658 |
| 492 | 20230818 | 102800 | 48008298000 | 33300 | 33350 | 33400 | 33300 | 958 |
| 493 | 20230818 | 102700 | 47976365400 | 33400 | 33400 | 33450 | 33400 | 972 |
| 494 | 20230818 | 102600 | 47943893750 | 33450 | 33400 | 33450 | 33400 | 643 |
| 495 | 20230818 | 102500 | 47922406200 | 33400 | 33450 | 33500 | 33350 | 1074 |
| 496 | 20230818 | 102400 | 47886527500 | 33450 | 33350 | 33450 | 33350 | 1911 |
| 497 | 20230818 | 102300 | 47822755600 | 33400 | 33300 | 33450 | 33300 | 1554 |
| 498 | 20230818 | 102200 | 47770869200 | 33300 | 33350 | 33400 | 33300 | 1634 |
| 499 | 20230818 | 102100 | 47716424750 | 33400 | 33250 | 33450 | 33000 | 2338 |
| 500 | 20230818 | 102000 | 47638775700 | 33450 | 33200 | 33450 | 33200 | 4264 |
| 501 | 20230818 | 101900 | 47496603200 | 33200 | 32900 | 33200 | 32900 | 2276 |
| 502 | 20230818 | 101800 | 47421344600 | 32950 | 33200 | 33250 | 32900 | 2290 |
| 503 | 20230818 | 101700 | 47345755200 | 33150 | 33050 | 33250 | 32950 | 4046 |
| 504 | 20230818 | 101600 | 47211913050 | 33000 | 33350 | 33350 | 33000 | 8880 |
| 505 | 20230818 | 101500 | 46917734100 | 33300 | 33450 | 33500 | 33300 | 2178 |
| 506 | 20230818 | 101400 | 46845034200 | 33350 | 33400 | 33500 | 33250 | 1905 |
| 507 | 20230818 | 101300 | 46781489450 | 33300 | 33300 | 33500 | 33250 | 2565 |
| 508 | 20230818 | 101200 | 46695963900 | 33300 | 33200 | 33400 | 33200 | 2518 |
| 509 | 20230818 | 101100 | 46612304450 | 33300 | 33300 | 33300 | 33300 | 0 |
| 510 | 20230818 | 101000 | 46612304450 | 33300 | 33500 | 33500 | 33300 | 5904 |
| 511 | 20230818 | 100900 | 46415330450 | 33500 | 33500 | 33800 | 33500 | 2113 |
| 512 | 20230818 | 100800 | 46344164550 | 33500 | 33600 | 33700 | 33500 | 5285 |
| 513 | 20230818 | 100700 | 46167022250 | 33600 | 33700 | 33850 | 33500 | 4600 |
| 514 | 20230818 | 100600 | 46012497300 | 33700 | 33900 | 33900 | 33700 | 2494 |
| 515 | 20230818 | 100500 | 45928257650 | 33750 | 34150 | 34150 | 33750 | 3268 |
| 516 | 20230818 | 100400 | 45817395300 | 34150 | 34100 | 34300 | 34050 | 1171 |
| 517 | 20230818 | 100300 | 45777474050 | 34100 | 34500 | 34550 | 34000 | 4658 |
| 518 | 20230818 | 100200 | 45617603100 | 34550 | 34500 | 34550 | 34400 | 2448 |
| 519 | 20230818 | 100100 | 45533227750 | 34500 | 34450 | 34500 | 34400 | 2247 |
| 520 | 20230818 | 100000 | 45455793250 | 34450 | 34200 | 34450 | 34200 | 1343 |
| 521 | 20230818 | 095900 | 45409647900 | 34250 | 34400 | 34450 | 34200 | 2506 |
| 522 | 20230818 | 095800 | 45323638650 | 34400 | 34250 | 34450 | 34250 | 6199 |
| 523 | 20230818 | 095700 | 45110695700 | 34250 | 34100 | 34250 | 33950 | 5184 |
| 524 | 20230818 | 095600 | 44933818600 | 34100 | 33750 | 34200 | 33700 | 4405 |
| 525 | 20230818 | 095500 | 44784141300 | 33650 | 33700 | 33750 | 33550 | 2712 |
| 526 | 20230818 | 095400 | 44692948850 | 33750 | 33650 | 33850 | 33600 | 4045 |
| 527 | 20230818 | 095300 | 44556488450 | 33650 | 33700 | 33750 | 33550 | 5106 |
| 528 | 20230818 | 095200 | 44384806300 | 33650 | 33650 | 33800 | 33600 | 5072 |
| 529 | 20230818 | 095100 | 44213990250 | 33650 | 34150 | 34150 | 33550 | 15230 |
| 530 | 20230818 | 095000 | 43699149150 | 34100 | 34400 | 34600 | 34100 | 4866 |
| 531 | 20230818 | 094900 | 43532595200 | 34450 | 34500 | 34650 | 34350 | 1409 |
| 532 | 20230818 | 094800 | 43484090550 | 34500 | 34750 | 34800 | 34500 | 4280 |
| 533 | 20230818 | 094700 | 43335873700 | 34750 | 34700 | 34800 | 34650 | 2232 |
| 534 | 20230818 | 094600 | 43258363950 | 34700 | 34600 | 34700 | 34550 | 7124 |
| 535 | 20230818 | 094500 | 43011568200 | 34600 | 34500 | 34600 | 34350 | 8228 |
| 536 | 20230818 | 094400 | 42727865450 | 34500 | 34450 | 34500 | 34400 | 3026 |
| 537 | 20230818 | 094300 | 42623595350 | 34450 | 34250 | 34500 | 34150 | 7293 |
| 538 | 20230818 | 094200 | 42373267550 | 34300 | 34450 | 34450 | 34250 | 2903 |
| 539 | 20230818 | 094100 | 42273604250 | 34450 | 34150 | 34600 | 34150 | 5472 |
| 540 | 20230818 | 094000 | 42086021000 | 34150 | 34600 | 34650 | 34150 | 13228 |
| 541 | 20230818 | 093900 | 41631827400 | 34600 | 34600 | 34900 | 34500 | 8874 |
| 542 | 20230818 | 093800 | 41324313800 | 34500 | 34650 | 34750 | 34500 | 6632 |
| 543 | 20230818 | 093700 | 41094891600 | 34600 | 34900 | 34900 | 34550 | 7552 |
| 544 | 20230818 | 093600 | 40832735700 | 34850 | 34750 | 34950 | 34650 | 9584 |
| 545 | 20230818 | 093500 | 40499265650 | 34800 | 34950 | 35100 | 34750 | 6500 |
| 546 | 20230818 | 093400 | 40272139700 | 34950 | 34850 | 35100 | 34800 | 7327 |
| 547 | 20230818 | 093300 | 40016170700 | 34850 | 35300 | 35350 | 34800 | 11469 |
| 548 | 20230818 | 093200 | 39614363150 | 35250 | 35150 | 35450 | 35150 | 5887 |
| 549 | 20230818 | 093100 | 39406488450 | 35100 | 35400 | 35500 | 35050 | 14751 |
| 550 | 20230818 | 093000 | 38886837550 | 35500 | 35200 | 35500 | 35050 | 16180 |
| 551 | 20230818 | 092900 | 38317495200 | 35200 | 36000 | 36200 | 35200 | 19551 |
| 552 | 20230818 | 092800 | 37624362500 | 36000 | 35650 | 36100 | 35550 | 26735 |
| 553 | 20230818 | 092700 | 36668174400 | 35750 | 36550 | 36650 | 35650 | 27534 |
| 554 | 20230818 | 092600 | 35673825700 | 36600 | 36800 | 36950 | 36600 | 13910 |
| 555 | 20230818 | 092500 | 35162521000 | 36900 | 36900 | 37050 | 36700 | 21943 |
| 556 | 20230818 | 092400 | 34352817200 | 36900 | 36550 | 36950 | 36200 | 18919 |
| 557 | 20230818 | 092300 | 33661153150 | 36550 | 36100 | 36950 | 36050 | 30181 |
| 558 | 20230818 | 092200 | 32557189200 | 36100 | 36400 | 37000 | 36050 | 29996 |
| 559 | 20230818 | 092100 | 31462479800 | 36400 | 36800 | 37150 | 36400 | 36833 |
| 560 | 20230818 | 092000 | 30106434450 | 36950 | 37350 | 37500 | 36650 | 31442 |
| 561 | 20230818 | 091900 | 28940149600 | 37350 | 37650 | 37750 | 37250 | 34947 |
| 562 | 20230818 | 091800 | 27630416150 | 37600 | 37900 | 38000 | 37250 | 53452 |
| 563 | 20230818 | 091700 | 25620665550 | 37950 | 37450 | 38000 | 37150 | 118974 |
| 564 | 20230818 | 091600 | 21137667000 | 37450 | 36950 | 37600 | 36450 | 211852 |
| 565 | 20230818 | 091500 | 13276373050 | 35300 | 35300 | 35300 | 35300 | 0 |
| 566 | 20230818 | 091400 | 13276373050 | 35300 | 35300 | 35300 | 35300 | 0 |
| 567 | 20230818 | 091300 | 13276373050 | 35300 | 33700 | 35300 | 33300 | 62318 |
| 568 | 20230818 | 091200 | 11130883100 | 33750 | 33050 | 33900 | 32950 | 16444 |
| 569 | 20230818 | 091100 | 10580607900 | 33050 | 32750 | 33050 | 32500 | 14342 |
| 570 | 20230818 | 091000 | 10110746750 | 32750 | 33500 | 33550 | 32700 | 18336 |
| 571 | 20230818 | 090900 | 9504143250 | 33500 | 33700 | 33800 | 33450 | 8448 |
| 572 | 20230818 | 090800 | 9220902550 | 33800 | 33550 | 34000 | 33500 | 8877 |
| 573 | 20230818 | 090700 | 8921608450 | 33550 | 34000 | 34100 | 33500 | 18686 |
| 574 | 20230818 | 090600 | 8291217950 | 34150 | 33900 | 34200 | 33650 | 14496 |
| 575 | 20230818 | 090500 | 7800443700 | 33950 | 33950 | 34050 | 33700 | 22707 |
| 576 | 20230818 | 090400 | 7031474150 | 33900 | 34050 | 34700 | 33000 | 59117 |
| 577 | 20230818 | 090300 | 5026227800 | 34000 | 33100 | 34450 | 32900 | 44330 |
| 578 | 20230818 | 090200 | 3536943000 | 33100 | 33000 | 33250 | 32700 | 21635 |
| 579 | 20230818 | 090100 | 2821952850 | 33050 | 32600 | 33250 | 32500 | 40305 |
| 580 | 20230818 | 090000 | 1496554000 | 32550 | 32100 | 32800 | 32100 | 45044 |