32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230818 | 185700 | 16155574000 | 47250 | 47250 | 47250 | 47250 | 26669 |
| 3 | 20230818 | 185600 | 16155574000 | 47250 | 47250 | 47250 | 47250 | 0 |
| 4 | 20230818 | 185500 | 16155574000 | 47250 | 47250 | 47250 | 47250 | 0 |
| 5 | 20230818 | 185400 | 16155574000 | 47250 | 47250 | 47250 | 47250 | 0 |
| 6 | 20230818 | 185300 | 16155574000 | 47250 | 47250 | 47250 | 47250 | 0 |
| 7 | 20230818 | 185200 | 16155574000 | 47250 | 47250 | 47250 | 47250 | 0 |
| 8 | 20230818 | 185100 | 16155574000 | 47250 | 47250 | 47250 | 47250 | 0 |
| 9 | 20230818 | 185000 | 16155574000 | 47250 | 47250 | 47250 | 47250 | 0 |
| 10 | 20230818 | 184900 | 16155574000 | 47250 | 47250 | 47250 | 47250 | 0 |
| 11 | 20230818 | 184800 | 16155574000 | 47250 | 47250 | 47250 | 47250 | 0 |
| 12 | 20230818 | 184700 | 16155574000 | 47250 | 47250 | 47250 | 47250 | 0 |
| 13 | 20230818 | 184600 | 16155574000 | 47250 | 47250 | 47250 | 47250 | 0 |
| 14 | 20230818 | 184500 | 16155574000 | 47250 | 47250 | 47250 | 47250 | 0 |
| 15 | 20230818 | 184400 | 16155574000 | 47250 | 47250 | 47250 | 47250 | 0 |
| 16 | 20230818 | 184300 | 16155574000 | 47250 | 47250 | 47250 | 47250 | 0 |
| 17 | 20230818 | 184200 | 16155574000 | 47250 | 47250 | 47250 | 47250 | 0 |
| 18 | 20230818 | 184100 | 16155574000 | 47250 | 47250 | 47250 | 47250 | 0 |
| 19 | 20230818 | 184000 | 16155574000 | 47250 | 47250 | 47250 | 47250 | 0 |
| 20 | 20230818 | 183900 | 16155574000 | 47250 | 47250 | 47250 | 47250 | 0 |
| 21 | 20230818 | 183800 | 16155574000 | 47250 | 47250 | 47250 | 47250 | 0 |
| 22 | 20230818 | 183700 | 16155574000 | 47250 | 47250 | 47250 | 47250 | 0 |
| 23 | 20230818 | 183600 | 16155574000 | 47250 | 47250 | 47250 | 47250 | 0 |
| 24 | 20230818 | 183500 | 16155574000 | 47250 | 47250 | 47250 | 47250 | 0 |
| 25 | 20230818 | 183400 | 16155574000 | 47250 | 47250 | 47250 | 47250 | 0 |
| 26 | 20230818 | 183300 | 16155574000 | 47250 | 47250 | 47250 | 47250 | 0 |
| 27 | 20230818 | 183200 | 16155574000 | 47250 | 47250 | 47250 | 47250 | 0 |
| 28 | 20230818 | 183100 | 16155574000 | 47250 | 47250 | 47250 | 47250 | 0 |
| 29 | 20230818 | 183000 | 16155574000 | 47250 | 47250 | 47250 | 47250 | 0 |
| 30 | 20230818 | 182900 | 16155574000 | 47250 | 47250 | 47250 | 47250 | 0 |
| 31 | 20230818 | 182800 | 16155574000 | 47250 | 47250 | 47250 | 47250 | 0 |
| 32 | 20230818 | 182700 | 16155574000 | 47250 | 47250 | 47250 | 47250 | 26669 |
| 33 | 20230818 | 182600 | 16155574000 | 47250 | 47250 | 47250 | 47250 | 0 |
| 34 | 20230818 | 182500 | 16155574000 | 47250 | 47250 | 47250 | 47250 | 0 |
| 35 | 20230818 | 182400 | 16155574000 | 47250 | 47250 | 47250 | 47250 | 0 |
| 36 | 20230818 | 182300 | 16155574000 | 47250 | 47250 | 47250 | 47250 | 0 |
| 37 | 20230818 | 182200 | 16155574000 | 47250 | 47250 | 47250 | 47250 | 0 |
| 38 | 20230818 | 182100 | 16155574000 | 47250 | 47250 | 47250 | 47250 | 0 |
| 39 | 20230818 | 182000 | 16155574000 | 47250 | 47250 | 47250 | 47250 | 0 |
| 40 | 20230818 | 181900 | 16155574000 | 47250 | 47250 | 47250 | 47250 | 0 |
| 41 | 20230818 | 181800 | 16155574000 | 47250 | 47250 | 47250 | 47250 | 0 |
| 42 | 20230818 | 181700 | 16155574000 | 47250 | 47250 | 47250 | 47250 | 0 |
| 43 | 20230818 | 181600 | 16155574000 | 47250 | 47250 | 47250 | 47250 | 0 |
| 44 | 20230818 | 181500 | 16155574000 | 47250 | 47250 | 47250 | 47250 | 0 |
| 45 | 20230818 | 181400 | 16155574000 | 47250 | 47250 | 47250 | 47250 | 0 |
| 46 | 20230818 | 181300 | 16155574000 | 47250 | 47250 | 47250 | 47250 | 0 |
| 47 | 20230818 | 181200 | 16155574000 | 47250 | 47250 | 47250 | 47250 | 0 |
| 48 | 20230818 | 181100 | 16155574000 | 47250 | 47250 | 47250 | 47250 | 0 |
| 49 | 20230818 | 181000 | 16155574000 | 47250 | 47250 | 47250 | 47250 | 0 |
| 50 | 20230818 | 180900 | 16155574000 | 47250 | 47250 | 47250 | 47250 | 0 |
| 51 | 20230818 | 180800 | 16155574000 | 47250 | 47250 | 47250 | 47250 | 0 |
| 52 | 20230818 | 180700 | 16155574000 | 47250 | 47250 | 47250 | 47250 | 0 |
| 53 | 20230818 | 180600 | 16155574000 | 47250 | 47250 | 47250 | 47250 | 0 |
| 54 | 20230818 | 180500 | 16155574000 | 47250 | 47250 | 47250 | 47250 | 0 |
| 55 | 20230818 | 180400 | 16155574000 | 47250 | 47250 | 47250 | 47250 | 0 |
| 56 | 20230818 | 180300 | 16155574000 | 47250 | 47250 | 47250 | 47250 | 0 |
| 57 | 20230818 | 180200 | 16155574000 | 47250 | 47250 | 47250 | 47250 | 0 |
| 58 | 20230818 | 180100 | 16155574000 | 47250 | 47250 | 47250 | 47250 | 0 |
| 59 | 20230818 | 180000 | 16155574000 | 47250 | 47250 | 47250 | 47250 | 0 |
| 60 | 20230818 | 175900 | 16155574000 | 47250 | 47250 | 47250 | 47250 | 0 |
| 61 | 20230818 | 175800 | 16155574000 | 47250 | 47250 | 47250 | 47250 | 0 |
| 62 | 20230818 | 175700 | 16155574000 | 47250 | 47250 | 47250 | 47250 | 26669 |
| 63 | 20230818 | 175600 | 16155574000 | 47250 | 47250 | 47250 | 47250 | 0 |
| 64 | 20230818 | 175500 | 16155574000 | 47250 | 47250 | 47250 | 47250 | 0 |
| 65 | 20230818 | 175400 | 16155574000 | 47250 | 47250 | 47250 | 47250 | 0 |
| 66 | 20230818 | 175300 | 16155574000 | 47250 | 47250 | 47250 | 47250 | 0 |
| 67 | 20230818 | 175200 | 16155574000 | 47250 | 47250 | 47250 | 47250 | 0 |
| 68 | 20230818 | 175100 | 16155574000 | 47250 | 47250 | 47250 | 47250 | 0 |
| 69 | 20230818 | 175000 | 16155574000 | 47250 | 47250 | 47250 | 47250 | 0 |
| 70 | 20230818 | 174900 | 16155574000 | 47250 | 47250 | 47250 | 47250 | 0 |
| 71 | 20230818 | 174800 | 16155574000 | 47250 | 47250 | 47250 | 47250 | 0 |
| 72 | 20230818 | 174700 | 16155574000 | 47250 | 47250 | 47250 | 47250 | 0 |
| 73 | 20230818 | 174600 | 16155574000 | 47250 | 47250 | 47250 | 47250 | 0 |
| 74 | 20230818 | 174500 | 16155574000 | 47250 | 47250 | 47250 | 47250 | 0 |
| 75 | 20230818 | 174400 | 16155574000 | 47250 | 47250 | 47250 | 47250 | 0 |
| 76 | 20230818 | 174300 | 16155574000 | 47250 | 47250 | 47250 | 47250 | 0 |
| 77 | 20230818 | 174200 | 16155574000 | 47250 | 47250 | 47250 | 47250 | 0 |
| 78 | 20230818 | 174100 | 16155574000 | 47250 | 47250 | 47250 | 47250 | 0 |
| 79 | 20230818 | 174000 | 16155574000 | 47250 | 47250 | 47250 | 47250 | 0 |
| 80 | 20230818 | 173900 | 16155574000 | 47250 | 47250 | 47250 | 47250 | 0 |
| 81 | 20230818 | 173800 | 16155574000 | 47250 | 47250 | 47250 | 47250 | 0 |
| 82 | 20230818 | 173700 | 16155574000 | 47250 | 47250 | 47250 | 47250 | 0 |
| 83 | 20230818 | 173600 | 16155574000 | 47250 | 47250 | 47250 | 47250 | 0 |
| 84 | 20230818 | 173500 | 16155574000 | 47250 | 47250 | 47250 | 47250 | 0 |
| 85 | 20230818 | 173400 | 16155574000 | 47250 | 47250 | 47250 | 47250 | 0 |
| 86 | 20230818 | 173300 | 16155574000 | 47250 | 47250 | 47250 | 47250 | 0 |
| 87 | 20230818 | 173200 | 16155574000 | 47250 | 47250 | 47250 | 47250 | 0 |
| 88 | 20230818 | 173100 | 16155574000 | 47250 | 47250 | 47250 | 47250 | 0 |
| 89 | 20230818 | 173000 | 16155574000 | 47250 | 47250 | 47250 | 47250 | 0 |
| 90 | 20230818 | 172900 | 16155574000 | 47250 | 47250 | 47250 | 47250 | 0 |
| 91 | 20230818 | 172800 | 16155574000 | 47250 | 47250 | 47250 | 47250 | 0 |
| 92 | 20230818 | 172700 | 16155574000 | 47250 | 47250 | 47250 | 47250 | 26669 |
| 93 | 20230818 | 172600 | 16155574000 | 47250 | 47250 | 47250 | 47250 | 0 |
| 94 | 20230818 | 172500 | 16155574000 | 47250 | 47250 | 47250 | 47250 | 0 |
| 95 | 20230818 | 172400 | 16155574000 | 47250 | 47250 | 47250 | 47250 | 0 |
| 96 | 20230818 | 172300 | 16155574000 | 47250 | 47250 | 47250 | 47250 | 0 |
| 97 | 20230818 | 172200 | 16155574000 | 47250 | 47250 | 47250 | 47250 | 0 |
| 98 | 20230818 | 172100 | 16155574000 | 47250 | 47250 | 47250 | 47250 | 0 |
| 99 | 20230818 | 172000 | 16155574000 | 47250 | 47250 | 47250 | 47250 | 0 |
| 100 | 20230818 | 171900 | 16155574000 | 47250 | 47250 | 47250 | 47250 | 0 |
| 101 | 20230818 | 171800 | 16155574000 | 47250 | 47250 | 47250 | 47250 | 0 |
| 102 | 20230818 | 171700 | 16155574000 | 47250 | 47250 | 47250 | 47250 | 0 |
| 103 | 20230818 | 171600 | 16155574000 | 47250 | 47250 | 47250 | 47250 | 0 |
| 104 | 20230818 | 171500 | 16155574000 | 47250 | 47250 | 47250 | 47250 | 0 |
| 105 | 20230818 | 171400 | 16155574000 | 47250 | 47250 | 47250 | 47250 | 0 |
| 106 | 20230818 | 171300 | 16155574000 | 47250 | 47250 | 47250 | 47250 | 0 |
| 107 | 20230818 | 171200 | 16155574000 | 47250 | 47250 | 47250 | 47250 | 0 |
| 108 | 20230818 | 171100 | 16155574000 | 47250 | 47250 | 47250 | 47250 | 0 |
| 109 | 20230818 | 171000 | 16155574000 | 47250 | 47250 | 47250 | 47250 | 0 |
| 110 | 20230818 | 170900 | 16155574000 | 47250 | 47250 | 47250 | 47250 | 0 |
| 111 | 20230818 | 170800 | 16155574000 | 47250 | 47250 | 47250 | 47250 | 0 |
| 112 | 20230818 | 170700 | 16155574000 | 47250 | 47250 | 47250 | 47250 | 0 |
| 113 | 20230818 | 170600 | 16155574000 | 47250 | 47250 | 47250 | 47250 | 0 |
| 114 | 20230818 | 170500 | 16155574000 | 47250 | 47250 | 47250 | 47250 | 0 |
| 115 | 20230818 | 170400 | 16155574000 | 47250 | 47250 | 47250 | 47250 | 0 |
| 116 | 20230818 | 170300 | 16155574000 | 47250 | 47250 | 47250 | 47250 | 0 |
| 117 | 20230818 | 170200 | 16155574000 | 47250 | 47250 | 47250 | 47250 | 0 |
| 118 | 20230818 | 170100 | 16155574000 | 47250 | 47250 | 47250 | 47250 | 0 |
| 119 | 20230818 | 170000 | 16155574000 | 47250 | 47250 | 47250 | 47250 | 0 |
| 120 | 20230818 | 165900 | 16155574000 | 47250 | 47250 | 47250 | 47250 | 0 |
| 121 | 20230818 | 165800 | 16155574000 | 47250 | 47250 | 47250 | 47250 | 0 |
| 122 | 20230818 | 165700 | 16155574000 | 47250 | 47250 | 47250 | 47250 | 26669 |
| 123 | 20230818 | 165600 | 16155574000 | 47250 | 47250 | 47250 | 47250 | 0 |
| 124 | 20230818 | 165500 | 16155574000 | 47250 | 47250 | 47250 | 47250 | 0 |
| 125 | 20230818 | 165400 | 16155574000 | 47250 | 47250 | 47250 | 47250 | 0 |
| 126 | 20230818 | 165300 | 16155574000 | 47250 | 47250 | 47250 | 47250 | 0 |
| 127 | 20230818 | 165200 | 16155574000 | 47250 | 47250 | 47250 | 47250 | 0 |
| 128 | 20230818 | 165100 | 16155574000 | 47250 | 47250 | 47250 | 47250 | 0 |
| 129 | 20230818 | 165000 | 16155574000 | 47250 | 47250 | 47250 | 47250 | 0 |
| 130 | 20230818 | 164900 | 16155574000 | 47250 | 47250 | 47250 | 47250 | 0 |
| 131 | 20230818 | 164800 | 16155574000 | 47250 | 47250 | 47250 | 47250 | 0 |
| 132 | 20230818 | 164700 | 16155574000 | 47250 | 47250 | 47250 | 47250 | 0 |
| 133 | 20230818 | 164600 | 16155574000 | 47250 | 47250 | 47250 | 47250 | 0 |
| 134 | 20230818 | 164500 | 16155574000 | 47250 | 47250 | 47250 | 47250 | 0 |
| 135 | 20230818 | 164400 | 16155574000 | 47250 | 47250 | 47250 | 47250 | 0 |
| 136 | 20230818 | 164300 | 16155574000 | 47250 | 47250 | 47250 | 47250 | 0 |
| 137 | 20230818 | 164200 | 16155574000 | 47250 | 47250 | 47250 | 47250 | 0 |
| 138 | 20230818 | 164100 | 16155574000 | 47250 | 47250 | 47250 | 47250 | 0 |
| 139 | 20230818 | 164000 | 16155574000 | 47250 | 47250 | 47250 | 47250 | 0 |
| 140 | 20230818 | 163900 | 16155574000 | 47250 | 47250 | 47250 | 47250 | 0 |
| 141 | 20230818 | 163800 | 16155574000 | 47250 | 47250 | 47250 | 47250 | 0 |
| 142 | 20230818 | 163700 | 16155574000 | 47250 | 47250 | 47250 | 47250 | 0 |
| 143 | 20230818 | 163600 | 16155574000 | 47250 | 47250 | 47250 | 47250 | 0 |
| 144 | 20230818 | 163500 | 16155574000 | 47250 | 47250 | 47250 | 47250 | 0 |
| 145 | 20230818 | 163400 | 16155574000 | 47250 | 47250 | 47250 | 47250 | 0 |
| 146 | 20230818 | 163300 | 16155574000 | 47250 | 47250 | 47250 | 47250 | 0 |
| 147 | 20230818 | 163200 | 16155574000 | 47250 | 47250 | 47250 | 47250 | 0 |
| 148 | 20230818 | 163100 | 16155574000 | 47250 | 47250 | 47250 | 47250 | 0 |
| 149 | 20230818 | 163000 | 16155574000 | 47250 | 47250 | 47250 | 47250 | 0 |
| 150 | 20230818 | 162900 | 16155574000 | 47250 | 47250 | 47250 | 47250 | 0 |
| 151 | 20230818 | 162800 | 16155574000 | 47250 | 47250 | 47250 | 47250 | 0 |
| 152 | 20230818 | 162700 | 16155574000 | 47250 | 47250 | 47250 | 47250 | 26669 |
| 153 | 20230818 | 162600 | 16155574000 | 47250 | 47250 | 47250 | 47250 | 0 |
| 154 | 20230818 | 162500 | 16155574000 | 47250 | 47250 | 47250 | 47250 | 0 |
| 155 | 20230818 | 162400 | 16155574000 | 47250 | 47250 | 47250 | 47250 | 0 |
| 156 | 20230818 | 162300 | 16155574000 | 47250 | 47250 | 47250 | 47250 | 0 |
| 157 | 20230818 | 162200 | 16155574000 | 47250 | 47250 | 47250 | 47250 | 0 |
| 158 | 20230818 | 162100 | 16155574000 | 47250 | 47250 | 47250 | 47250 | 0 |
| 159 | 20230818 | 162000 | 16155574000 | 47250 | 47250 | 47250 | 47250 | 0 |
| 160 | 20230818 | 161900 | 16155574000 | 47250 | 47250 | 47250 | 47250 | 0 |
| 161 | 20230818 | 161800 | 16155574000 | 47250 | 47250 | 47250 | 47250 | 0 |
| 162 | 20230818 | 161700 | 16155574000 | 47250 | 47250 | 47250 | 47250 | 0 |
| 163 | 20230818 | 161600 | 16155574000 | 47250 | 47250 | 47250 | 47250 | 0 |
| 164 | 20230818 | 161500 | 16155574000 | 47250 | 47250 | 47250 | 47250 | 0 |
| 165 | 20230818 | 161400 | 16155574000 | 47250 | 47250 | 47250 | 47250 | 0 |
| 166 | 20230818 | 161300 | 16155574000 | 47250 | 47250 | 47250 | 47250 | 0 |
| 167 | 20230818 | 161200 | 16155574000 | 47250 | 47250 | 47250 | 47250 | 0 |
| 168 | 20230818 | 161100 | 16155574000 | 47250 | 47250 | 47250 | 47250 | 0 |
| 169 | 20230818 | 161000 | 16155574000 | 47250 | 47250 | 47250 | 47250 | 0 |
| 170 | 20230818 | 160900 | 16155574000 | 47250 | 47250 | 47250 | 47250 | 0 |
| 171 | 20230818 | 160800 | 16155574000 | 47250 | 47250 | 47250 | 47250 | 0 |
| 172 | 20230818 | 160700 | 16155574000 | 47250 | 47250 | 47250 | 47250 | 0 |
| 173 | 20230818 | 160600 | 16155574000 | 47250 | 47250 | 47250 | 47250 | 0 |
| 174 | 20230818 | 160500 | 16155574000 | 47250 | 47250 | 47250 | 47250 | 0 |
| 175 | 20230818 | 160400 | 16155574000 | 47250 | 47250 | 47250 | 47250 | 0 |
| 176 | 20230818 | 160300 | 16155574000 | 47250 | 47250 | 47250 | 47250 | 0 |
| 177 | 20230818 | 160200 | 16155574000 | 47250 | 47250 | 47250 | 47250 | 0 |
| 178 | 20230818 | 160100 | 16155574000 | 47250 | 47250 | 47250 | 47250 | 0 |
| 179 | 20230818 | 160000 | 16155574000 | 47250 | 47250 | 47250 | 47250 | 0 |
| 180 | 20230818 | 155900 | 16155574000 | 47250 | 47250 | 47250 | 47250 | 0 |
| 181 | 20230818 | 155800 | 16155574000 | 47250 | 47250 | 47250 | 47250 | 0 |
| 182 | 20230818 | 155700 | 16155574000 | 47250 | 47250 | 47250 | 47250 | 26669 |
| 183 | 20230818 | 155600 | 16155574000 | 47250 | 47250 | 47250 | 47250 | 0 |
| 184 | 20230818 | 155500 | 16155574000 | 47250 | 47250 | 47250 | 47250 | 0 |
| 185 | 20230818 | 155400 | 16155574000 | 47250 | 47250 | 47250 | 47250 | 0 |
| 186 | 20230818 | 155300 | 16155574000 | 47250 | 47250 | 47250 | 47250 | 0 |
| 187 | 20230818 | 155200 | 16155574000 | 47250 | 47250 | 47250 | 47250 | 0 |
| 188 | 20230818 | 155100 | 16155574000 | 47250 | 47250 | 47250 | 47250 | 0 |
| 189 | 20230818 | 155000 | 16155574000 | 47250 | 47250 | 47250 | 47250 | 0 |
| 190 | 20230818 | 154900 | 16155574000 | 47250 | 47250 | 47250 | 47250 | 0 |
| 191 | 20230818 | 154800 | 16155574000 | 47250 | 47250 | 47250 | 47250 | 0 |
| 192 | 20230818 | 154700 | 16155574000 | 47250 | 47250 | 47250 | 47250 | 0 |
| 193 | 20230818 | 154600 | 16155574000 | 47250 | 47250 | 47250 | 47250 | 0 |
| 194 | 20230818 | 154500 | 16155574000 | 47250 | 47250 | 47250 | 47250 | 0 |
| 195 | 20230818 | 154400 | 16155574000 | 47250 | 47250 | 47250 | 47250 | 0 |
| 196 | 20230818 | 154300 | 16155574000 | 47250 | 47250 | 47250 | 47250 | 0 |
| 197 | 20230818 | 154200 | 16155574000 | 47250 | 47250 | 47250 | 47250 | 0 |
| 198 | 20230818 | 154100 | 16155574000 | 47250 | 47250 | 47250 | 47250 | 0 |
| 199 | 20230818 | 154000 | 16155574000 | 47250 | 47250 | 47250 | 47250 | 0 |
| 200 | 20230818 | 153900 | 16155574000 | 47250 | 47250 | 47250 | 47250 | 0 |
| 201 | 20230818 | 153800 | 16155574000 | 47250 | 47250 | 47250 | 47250 | 0 |
| 202 | 20230818 | 153700 | 16155574000 | 47250 | 47250 | 47250 | 47250 | 0 |
| 203 | 20230818 | 153600 | 16155574000 | 47250 | 47250 | 47250 | 47250 | 0 |
| 204 | 20230818 | 153500 | 16155574000 | 47250 | 47250 | 47250 | 47250 | 0 |
| 205 | 20230818 | 153400 | 16155574000 | 47250 | 47250 | 47250 | 47250 | 0 |
| 206 | 20230818 | 153300 | 16155574000 | 47250 | 47250 | 47250 | 47250 | 0 |
| 207 | 20230818 | 153200 | 16155574000 | 47250 | 47250 | 47250 | 47250 | 0 |
| 208 | 20230818 | 153100 | 16155574000 | 47250 | 47250 | 47250 | 47250 | 0 |
| 209 | 20230818 | 153000 | 16155574000 | 47250 | 47250 | 47250 | 47250 | 26669 |
| 210 | 20230818 | 152900 | 14895463750 | 47300 | 47300 | 47300 | 47300 | 0 |
| 211 | 20230818 | 152800 | 14895463750 | 47300 | 47300 | 47300 | 47300 | 0 |
| 212 | 20230818 | 152700 | 14895463750 | 47300 | 47300 | 47300 | 47300 | 0 |
| 213 | 20230818 | 152600 | 14895463750 | 47300 | 47300 | 47300 | 47300 | 0 |
| 214 | 20230818 | 152500 | 14895463750 | 47300 | 47300 | 47300 | 47300 | 0 |
| 215 | 20230818 | 152400 | 14895463750 | 47300 | 47300 | 47300 | 47300 | 0 |
| 216 | 20230818 | 152300 | 14895463750 | 47300 | 47300 | 47300 | 47300 | 0 |
| 217 | 20230818 | 152200 | 14895463750 | 47300 | 47300 | 47300 | 47300 | 0 |
| 218 | 20230818 | 152100 | 14895463750 | 47300 | 47300 | 47300 | 47300 | 0 |
| 219 | 20230818 | 152000 | 14895463750 | 47300 | 47300 | 47300 | 47300 | 0 |
| 220 | 20230818 | 151900 | 14895463750 | 47300 | 47350 | 47350 | 47250 | 2904 |
| 221 | 20230818 | 151800 | 14758103350 | 47350 | 47350 | 47350 | 47300 | 208 |
| 222 | 20230818 | 151700 | 14748256550 | 47300 | 47350 | 47350 | 47300 | 4068 |
| 223 | 20230818 | 151600 | 14555657900 | 47300 | 47300 | 47350 | 47300 | 318 |
| 224 | 20230818 | 151500 | 14540604450 | 47350 | 47350 | 47400 | 47300 | 2705 |
| 225 | 20230818 | 151400 | 14412522300 | 47350 | 47350 | 47350 | 47300 | 410 |
| 226 | 20230818 | 151300 | 14393109550 | 47300 | 47300 | 47350 | 47300 | 872 |
| 227 | 20230818 | 151200 | 14351828150 | 47350 | 47350 | 47350 | 47300 | 516 |
| 228 | 20230818 | 151100 | 14327399750 | 47350 | 47350 | 47350 | 47300 | 837 |
| 229 | 20230818 | 151000 | 14287783950 | 47350 | 47350 | 47400 | 47300 | 4864 |
| 230 | 20230818 | 150900 | 14057487750 | 47400 | 47350 | 47400 | 47350 | 318 |
| 231 | 20230818 | 150800 | 14042416400 | 47400 | 47400 | 47400 | 47350 | 291 |
| 232 | 20230818 | 150700 | 14028627850 | 47400 | 47350 | 47400 | 47350 | 1195 |
| 233 | 20230818 | 150600 | 13972017050 | 47400 | 47350 | 47400 | 47350 | 256 |
| 234 | 20230818 | 150500 | 13959887050 | 47400 | 47350 | 47400 | 47350 | 500 |
| 235 | 20230818 | 150400 | 13936188600 | 47400 | 47350 | 47400 | 47350 | 1520 |
| 236 | 20230818 | 150300 | 13864141700 | 47350 | 47350 | 47400 | 47350 | 1032 |
| 237 | 20230818 | 150200 | 13815226250 | 47400 | 47400 | 47400 | 47350 | 603 |
| 238 | 20230818 | 150100 | 13786646850 | 47400 | 47400 | 47400 | 47350 | 844 |
| 239 | 20230818 | 150000 | 13746642650 | 47400 | 47350 | 47400 | 47350 | 1985 |
| 240 | 20230818 | 145900 | 13652555500 | 47350 | 47400 | 47400 | 47350 | 912 |
| 241 | 20230818 | 145800 | 13609355100 | 47400 | 47350 | 47400 | 47350 | 447 |
| 242 | 20230818 | 145700 | 13588180500 | 47350 | 47400 | 47400 | 47350 | 876 |
| 243 | 20230818 | 145600 | 13546676200 | 47400 | 47350 | 47400 | 47350 | 152 |
| 244 | 20230818 | 145500 | 13539472900 | 47400 | 47350 | 47400 | 47350 | 417 |
| 245 | 20230818 | 145400 | 13519716600 | 47400 | 47350 | 47400 | 47350 | 503 |
| 246 | 20230818 | 145300 | 13495877500 | 47400 | 47350 | 47400 | 47350 | 280 |
| 247 | 20230818 | 145200 | 13482608500 | 47400 | 47450 | 47450 | 47350 | 3838 |
| 248 | 20230818 | 145100 | 13300688400 | 47450 | 47450 | 47450 | 47400 | 420 |
| 249 | 20230818 | 145000 | 13280762500 | 47450 | 47450 | 47450 | 47400 | 1869 |
| 250 | 20230818 | 144900 | 13192090200 | 47450 | 47450 | 47450 | 47400 | 313 |
| 251 | 20230818 | 144800 | 13177242600 | 47400 | 47400 | 47450 | 47400 | 664 |
| 252 | 20230818 | 144700 | 13145748250 | 47450 | 47450 | 47450 | 47400 | 359 |
| 253 | 20230818 | 144600 | 13128716600 | 47400 | 47450 | 47450 | 47400 | 874 |
| 254 | 20230818 | 144500 | 13087256100 | 47400 | 47400 | 47450 | 47400 | 290 |
| 255 | 20230818 | 144400 | 13073497250 | 47450 | 47450 | 47450 | 47400 | 379 |
| 256 | 20230818 | 144300 | 13055515000 | 47450 | 47450 | 47500 | 47400 | 10851 |
| 257 | 20230818 | 144200 | 12540575300 | 47500 | 47450 | 47500 | 47400 | 8971 |
| 258 | 20230818 | 144100 | 12114884400 | 47450 | 47450 | 47450 | 47400 | 907 |
| 259 | 20230818 | 144000 | 12071848350 | 47400 | 47400 | 47450 | 47400 | 439 |
| 260 | 20230818 | 143900 | 12051019800 | 47400 | 47400 | 47450 | 47400 | 161 |
| 261 | 20230818 | 143800 | 12043382200 | 47450 | 47400 | 47450 | 47400 | 678 |
| 262 | 20230818 | 143700 | 12011213450 | 47450 | 47400 | 47450 | 47400 | 811 |
| 263 | 20230818 | 143600 | 11972756250 | 47400 | 47450 | 47450 | 47400 | 371 |
| 264 | 20230818 | 143500 | 11955158650 | 47400 | 47450 | 47450 | 47400 | 1311 |
| 265 | 20230818 | 143400 | 11892969350 | 47450 | 47400 | 47450 | 47400 | 264 |
| 266 | 20230818 | 143300 | 11880445350 | 47450 | 47450 | 47450 | 47400 | 226 |
| 267 | 20230818 | 143200 | 11869722600 | 47450 | 47450 | 47450 | 47400 | 5220 |
| 268 | 20230818 | 143100 | 11622252050 | 47400 | 47400 | 47450 | 47400 | 280 |
| 269 | 20230818 | 143000 | 11608968600 | 47450 | 47450 | 47450 | 47400 | 685 |
| 270 | 20230818 | 142900 | 11576482800 | 47400 | 47450 | 47450 | 47400 | 2158 |
| 271 | 20230818 | 142800 | 11474126600 | 47450 | 47450 | 47450 | 47400 | 1568 |
| 272 | 20230818 | 142700 | 11399771050 | 47450 | 47450 | 47450 | 47400 | 554 |
| 273 | 20230818 | 142600 | 11373500300 | 47400 | 47450 | 47450 | 47400 | 410 |
| 274 | 20230818 | 142500 | 11354055550 | 47450 | 47350 | 47450 | 47350 | 2727 |
| 275 | 20230818 | 142400 | 11224804900 | 47400 | 47400 | 47400 | 47350 | 393 |
| 276 | 20230818 | 142300 | 11206178100 | 47350 | 47400 | 47400 | 47350 | 402 |
| 277 | 20230818 | 142200 | 11187125450 | 47400 | 47350 | 47400 | 47350 | 663 |
| 278 | 20230818 | 142100 | 11155713700 | 47350 | 47400 | 47400 | 47350 | 525 |
| 279 | 20230818 | 142000 | 11130836700 | 47400 | 47400 | 47400 | 47350 | 718 |
| 280 | 20230818 | 141900 | 11096820650 | 47400 | 47400 | 47400 | 47350 | 608 |
| 281 | 20230818 | 141800 | 11068009350 | 47350 | 47350 | 47400 | 47350 | 555 |
| 282 | 20230818 | 141700 | 11041713100 | 47350 | 47350 | 47400 | 47350 | 775 |
| 283 | 20230818 | 141600 | 11005005000 | 47400 | 47400 | 47400 | 47350 | 583 |
| 284 | 20230818 | 141500 | 10977380900 | 47400 | 47300 | 47400 | 47300 | 2004 |
| 285 | 20230818 | 141400 | 10882426200 | 47350 | 47350 | 47400 | 47300 | 375 |
| 286 | 20230818 | 141300 | 10864668850 | 47350 | 47350 | 47350 | 47300 | 384 |
| 287 | 20230818 | 141200 | 10846488700 | 47350 | 47350 | 47400 | 47300 | 611 |
| 288 | 20230818 | 141100 | 10817557900 | 47350 | 47400 | 47400 | 47350 | 364 |
| 289 | 20230818 | 141000 | 10800317950 | 47400 | 47400 | 47400 | 47350 | 834 |
| 290 | 20230818 | 140900 | 10760806150 | 47350 | 47400 | 47400 | 47350 | 395 |
| 291 | 20230818 | 140800 | 10742099200 | 47400 | 47400 | 47400 | 47300 | 554 |
| 292 | 20230818 | 140700 | 10715853950 | 47400 | 47300 | 47400 | 47300 | 285 |
| 293 | 20230818 | 140600 | 10702354950 | 47350 | 47350 | 47400 | 47300 | 994 |
| 294 | 20230818 | 140500 | 10655285550 | 47350 | 47400 | 47400 | 47300 | 258 |
| 295 | 20230818 | 140400 | 10643069150 | 47400 | 47350 | 47400 | 47300 | 307 |
| 296 | 20230818 | 140300 | 10628527600 | 47300 | 47400 | 47400 | 47300 | 893 |
| 297 | 20230818 | 140200 | 10586247250 | 47400 | 47350 | 47400 | 47300 | 240 |
| 298 | 20230818 | 140100 | 10574882150 | 47400 | 47350 | 47400 | 47300 | 400 |
| 299 | 20230818 | 140000 | 10555927050 | 47350 | 47350 | 47400 | 47300 | 482 |
| 300 | 20230818 | 135900 | 10533098100 | 47400 | 47350 | 47400 | 47350 | 733 |
| 301 | 20230818 | 135800 | 10498388550 | 47350 | 47350 | 47400 | 47350 | 1390 |
| 302 | 20230818 | 135700 | 10432562000 | 47350 | 47400 | 47400 | 47300 | 7353 |
| 303 | 20230818 | 135600 | 10084394900 | 47350 | 47400 | 47400 | 47300 | 953 |
| 304 | 20230818 | 135500 | 10039254800 | 47350 | 47300 | 47400 | 47300 | 3009 |
| 305 | 20230818 | 135400 | 9896758450 | 47400 | 47350 | 47400 | 47300 | 603 |
| 306 | 20230818 | 135300 | 9868204200 | 47400 | 47350 | 47400 | 47350 | 622 |
| 307 | 20230818 | 135200 | 9838743300 | 47350 | 47350 | 47350 | 47300 | 1449 |
| 308 | 20230818 | 135100 | 9770133500 | 47350 | 47350 | 47350 | 47300 | 1028 |
| 309 | 20230818 | 135000 | 9721458150 | 47350 | 47350 | 47350 | 47300 | 2786 |
| 310 | 20230818 | 134900 | 9589543500 | 47350 | 47350 | 47350 | 47300 | 345 |
| 311 | 20230818 | 134800 | 9573208050 | 47350 | 47300 | 47350 | 47300 | 252 |
| 312 | 20230818 | 134700 | 9561276800 | 47350 | 47350 | 47350 | 47300 | 480 |
| 313 | 20230818 | 134600 | 9538552750 | 47350 | 47300 | 47350 | 47300 | 2681 |
| 314 | 20230818 | 134500 | 9411717700 | 47350 | 47300 | 47350 | 47300 | 398 |
| 315 | 20230818 | 134400 | 9392872850 | 47350 | 47350 | 47350 | 47300 | 1043 |
| 316 | 20230818 | 134300 | 9343494450 | 47350 | 47350 | 47350 | 47300 | 356 |
| 317 | 20230818 | 134200 | 9326641500 | 47350 | 47350 | 47350 | 47300 | 290 |
| 318 | 20230818 | 134100 | 9312911550 | 47350 | 47300 | 47350 | 47300 | 455 |
| 319 | 20230818 | 134000 | 9291367650 | 47350 | 47350 | 47350 | 47300 | 519 |
| 320 | 20230818 | 133900 | 9266793550 | 47350 | 47350 | 47350 | 47300 | 739 |
| 321 | 20230818 | 133800 | 9231802200 | 47350 | 47350 | 47350 | 47300 | 685 |
| 322 | 20230818 | 133700 | 9199368900 | 47350 | 47300 | 47350 | 47300 | 1069 |
| 323 | 20230818 | 133600 | 9148788100 | 47350 | 47350 | 47350 | 47300 | 364 |
| 324 | 20230818 | 133500 | 9131553200 | 47350 | 47300 | 47350 | 47300 | 185 |
| 325 | 20230818 | 133400 | 9122796100 | 47300 | 47350 | 47400 | 47300 | 610 |
| 326 | 20230818 | 133300 | 9093912100 | 47350 | 47350 | 47400 | 47300 | 148 |
| 327 | 20230818 | 133200 | 9086904550 | 47350 | 47400 | 47400 | 47350 | 2841 |
| 328 | 20230818 | 133100 | 8952373250 | 47350 | 47400 | 47400 | 47300 | 624 |
| 329 | 20230818 | 133000 | 8922814600 | 47400 | 47350 | 47400 | 47300 | 385 |
| 330 | 20230818 | 132900 | 8904583550 | 47300 | 47350 | 47400 | 47300 | 349 |
| 331 | 20230818 | 132800 | 8888049000 | 47350 | 47350 | 47400 | 47350 | 1455 |
| 332 | 20230818 | 132700 | 8819151650 | 47350 | 47350 | 47350 | 47300 | 669 |
| 333 | 20230818 | 132600 | 8787474800 | 47350 | 47350 | 47350 | 47300 | 3669 |
| 334 | 20230818 | 132500 | 8613748500 | 47350 | 47350 | 47350 | 47300 | 251 |
| 335 | 20230818 | 132400 | 8601865900 | 47300 | 47350 | 47350 | 47300 | 2852 |
| 336 | 20230818 | 132300 | 8466830600 | 47350 | 47300 | 47350 | 47300 | 408 |
| 337 | 20230818 | 132200 | 8447522750 | 47300 | 47350 | 47350 | 47300 | 445 |
| 338 | 20230818 | 132100 | 8426455400 | 47350 | 47350 | 47350 | 47300 | 405 |
| 339 | 20230818 | 132000 | 8407278700 | 47350 | 47350 | 47350 | 47300 | 138 |
| 340 | 20230818 | 131900 | 8400744800 | 47350 | 47350 | 47350 | 47300 | 499 |
| 341 | 20230818 | 131800 | 8377119100 | 47350 | 47300 | 47350 | 47300 | 424 |
| 342 | 20230818 | 131700 | 8357044500 | 47350 | 47300 | 47350 | 47300 | 1121 |
| 343 | 20230818 | 131600 | 8303965450 | 47300 | 47350 | 47350 | 47300 | 78 |
| 344 | 20230818 | 131500 | 8300272450 | 47300 | 47350 | 47400 | 47300 | 1225 |
| 345 | 20230818 | 131400 | 8242256550 | 47350 | 47350 | 47400 | 47350 | 2070 |
| 346 | 20230818 | 131300 | 8144239100 | 47400 | 47350 | 47400 | 47350 | 18 |
| 347 | 20230818 | 131200 | 8143386050 | 47350 | 47350 | 47400 | 47350 | 98 |
| 348 | 20230818 | 131100 | 8138742700 | 47400 | 47350 | 47400 | 47300 | 783 |
| 349 | 20230818 | 131000 | 8101669000 | 47350 | 47350 | 47350 | 47300 | 125 |
| 350 | 20230818 | 130900 | 8095756000 | 47300 | 47300 | 47350 | 47300 | 229 |
| 351 | 20230818 | 130800 | 8084924200 | 47300 | 47350 | 47350 | 47300 | 268 |
| 352 | 20230818 | 130700 | 8072235200 | 47350 | 47350 | 47350 | 47300 | 25 |
| 353 | 20230818 | 130600 | 8071052250 | 47350 | 47350 | 47350 | 47350 | 42 |
| 354 | 20230818 | 130500 | 8069063550 | 47300 | 47300 | 47350 | 47300 | 402 |
| 355 | 20230818 | 130400 | 8050030050 | 47300 | 47350 | 47350 | 47300 | 73 |
| 356 | 20230818 | 130300 | 8046574900 | 47350 | 47350 | 47350 | 47300 | 175 |
| 357 | 20230818 | 130200 | 8038288950 | 47350 | 47400 | 47400 | 47350 | 1342 |
| 358 | 20230818 | 130100 | 7974732050 | 47350 | 47350 | 47400 | 47350 | 72 |
| 359 | 20230818 | 130000 | 7971322700 | 47350 | 47350 | 47350 | 47300 | 98 |
| 360 | 20230818 | 125900 | 7966682700 | 47350 | 47300 | 47400 | 47300 | 259 |
| 361 | 20230818 | 125800 | 7954418850 | 47350 | 47350 | 47400 | 47300 | 3989 |
| 362 | 20230818 | 125700 | 7765718900 | 47350 | 47350 | 47400 | 47350 | 27 |
| 363 | 20230818 | 125600 | 7764440250 | 47400 | 47350 | 47400 | 47350 | 1018 |
| 364 | 20230818 | 125500 | 7716237450 | 47350 | 47350 | 47400 | 47350 | 350 |
| 365 | 20230818 | 125400 | 7699653250 | 47400 | 47350 | 47400 | 47350 | 271 |
| 366 | 20230818 | 125300 | 7686821150 | 47350 | 47350 | 47400 | 47350 | 1067 |
| 367 | 20230818 | 125200 | 7636298250 | 47400 | 47400 | 47400 | 47350 | 362 |
| 368 | 20230818 | 125100 | 7619142250 | 47400 | 47350 | 47400 | 47350 | 161 |
| 369 | 20230818 | 125000 | 7611515050 | 47350 | 47400 | 47400 | 47350 | 369 |
| 370 | 20230818 | 124900 | 7594036400 | 47350 | 47400 | 47400 | 47350 | 292 |
| 371 | 20230818 | 124800 | 7580196900 | 47400 | 47350 | 47400 | 47350 | 281 |
| 372 | 20230818 | 124700 | 7566891500 | 47400 | 47350 | 47400 | 47350 | 34 |
| 373 | 20230818 | 124600 | 7565280900 | 47350 | 47400 | 47400 | 47350 | 1164 |
| 374 | 20230818 | 124500 | 7510152400 | 47400 | 47400 | 47400 | 47350 | 106 |
| 375 | 20230818 | 124400 | 7505128500 | 47350 | 47350 | 47400 | 47350 | 63 |
| 376 | 20230818 | 124300 | 7502143850 | 47400 | 47400 | 47400 | 47350 | 325 |
| 377 | 20230818 | 124200 | 7486740650 | 47350 | 47350 | 47400 | 47350 | 74 |
| 378 | 20230818 | 124100 | 7483235100 | 47400 | 47350 | 47400 | 47350 | 55 |
| 379 | 20230818 | 124000 | 7480630600 | 47400 | 47350 | 47400 | 47350 | 31 |
| 380 | 20230818 | 123900 | 7479161950 | 47400 | 47350 | 47400 | 47350 | 287 |
| 381 | 20230818 | 123800 | 7465559250 | 47350 | 47350 | 47400 | 47300 | 558 |
| 382 | 20230818 | 123700 | 7439137550 | 47300 | 47350 | 47350 | 47300 | 856 |
| 383 | 20230818 | 123600 | 7398608450 | 47350 | 47350 | 47400 | 47350 | 1346 |
| 384 | 20230818 | 123500 | 7334862900 | 47350 | 47350 | 47400 | 47350 | 221 |
| 385 | 20230818 | 123400 | 7324396050 | 47350 | 47350 | 47400 | 47350 | 111 |
| 386 | 20230818 | 123300 | 7319138850 | 47400 | 47400 | 47400 | 47350 | 471 |
| 387 | 20230818 | 123200 | 7296821400 | 47400 | 47400 | 47400 | 47400 | 34 |
| 388 | 20230818 | 123100 | 7295209800 | 47350 | 47400 | 47400 | 47350 | 172 |
| 389 | 20230818 | 123000 | 7287059500 | 47400 | 47350 | 47400 | 47350 | 277 |
| 390 | 20230818 | 122900 | 7273929750 | 47350 | 47400 | 47400 | 47350 | 67 |
| 391 | 20230818 | 122800 | 7270754500 | 47400 | 47400 | 47400 | 47350 | 318 |
| 392 | 20230818 | 122700 | 7255695300 | 47400 | 47350 | 47400 | 47350 | 660 |
| 393 | 20230818 | 122600 | 7224442650 | 47350 | 47350 | 47350 | 47300 | 30 |
| 394 | 20230818 | 122500 | 7223022550 | 47350 | 47350 | 47350 | 47350 | 13 |
| 395 | 20230818 | 122400 | 7222407000 | 47350 | 47300 | 47350 | 47300 | 662 |
| 396 | 20230818 | 122300 | 7191093500 | 47350 | 47350 | 47350 | 47300 | 539 |
| 397 | 20230818 | 122200 | 7165574800 | 47350 | 47350 | 47350 | 47300 | 148 |
| 398 | 20230818 | 122100 | 7158568000 | 47350 | 47350 | 47350 | 47300 | 1873 |
| 399 | 20230818 | 122000 | 7069971900 | 47350 | 47350 | 47400 | 47350 | 3840 |
| 400 | 20230818 | 121900 | 6888127300 | 47400 | 47400 | 47400 | 47350 | 62 |
| 401 | 20230818 | 121800 | 6885190100 | 47350 | 47400 | 47400 | 47350 | 31 |
| 402 | 20230818 | 121700 | 6883720900 | 47400 | 47400 | 47400 | 47400 | 283 |
| 403 | 20230818 | 121600 | 6870306700 | 47400 | 47450 | 47450 | 47400 | 2375 |
| 404 | 20230818 | 121500 | 6757730650 | 47400 | 47450 | 47450 | 47400 | 85 |
| 405 | 20230818 | 121400 | 6753700400 | 47450 | 47450 | 47450 | 47400 | 292 |
| 406 | 20230818 | 121300 | 6739845100 | 47400 | 47450 | 47450 | 47400 | 116 |
| 407 | 20230818 | 121200 | 6734344400 | 47450 | 47400 | 47450 | 47400 | 133 |
| 408 | 20230818 | 121100 | 6728036500 | 47450 | 47400 | 47450 | 47400 | 244 |
| 409 | 20230818 | 121000 | 6716468400 | 47400 | 47350 | 47400 | 47350 | 246 |
| 410 | 20230818 | 120900 | 6704810550 | 47400 | 47400 | 47400 | 47400 | 218 |
| 411 | 20230818 | 120800 | 6694477350 | 47400 | 47400 | 47400 | 47350 | 348 |
| 412 | 20230818 | 120700 | 6677982750 | 47400 | 47400 | 47400 | 47350 | 323 |
| 413 | 20230818 | 120600 | 6662673200 | 47350 | 47400 | 47450 | 47350 | 118 |
| 414 | 20230818 | 120500 | 6657080000 | 47400 | 47400 | 47400 | 47400 | 890 |
| 415 | 20230818 | 120400 | 6614894000 | 47350 | 47400 | 47400 | 47350 | 280 |
| 416 | 20230818 | 120300 | 6601623350 | 47400 | 47400 | 47400 | 47350 | 85 |
| 417 | 20230818 | 120200 | 6597596900 | 47400 | 47400 | 47400 | 47350 | 52 |
| 418 | 20230818 | 120100 | 6595133350 | 47350 | 47400 | 47400 | 47350 | 308 |
| 419 | 20230818 | 120000 | 6580534950 | 47400 | 47400 | 47400 | 47350 | 162 |
| 420 | 20230818 | 115900 | 6572861150 | 47400 | 47400 | 47400 | 47400 | 172 |
| 421 | 20230818 | 115800 | 6564708350 | 47400 | 47350 | 47400 | 47350 | 329 |
| 422 | 20230818 | 115700 | 6549115700 | 47400 | 47400 | 47400 | 47350 | 100 |
| 423 | 20230818 | 115600 | 6544377200 | 47400 | 47400 | 47400 | 47350 | 124 |
| 424 | 20230818 | 115500 | 6538503550 | 47350 | 47400 | 47400 | 47350 | 431 |
| 425 | 20230818 | 115400 | 6518084000 | 47400 | 47350 | 47400 | 47350 | 51 |
| 426 | 20230818 | 115300 | 6515667150 | 47350 | 47400 | 47400 | 47350 | 635 |
| 427 | 20230818 | 115200 | 6485599050 | 47350 | 47400 | 47400 | 47350 | 218 |
| 428 | 20230818 | 115100 | 6475274200 | 47400 | 47350 | 47400 | 47350 | 264 |
| 429 | 20230818 | 115000 | 6462762300 | 47400 | 47350 | 47400 | 47350 | 141 |
| 430 | 20230818 | 114900 | 6456084800 | 47350 | 47400 | 47400 | 47350 | 166 |
| 431 | 20230818 | 114800 | 6448224350 | 47350 | 47350 | 47400 | 47350 | 1399 |
| 432 | 20230818 | 114700 | 6381970200 | 47400 | 47350 | 47400 | 47300 | 5994 |
| 433 | 20230818 | 114600 | 6098173800 | 47400 | 47450 | 47450 | 47400 | 4564 |
| 434 | 20230818 | 114500 | 5881839800 | 47400 | 47450 | 47450 | 47400 | 423 |
| 435 | 20230818 | 114400 | 5861770550 | 47400 | 47450 | 47450 | 47400 | 764 |
| 436 | 20230818 | 114300 | 5825551350 | 47450 | 47450 | 47450 | 47400 | 187 |
| 437 | 20230818 | 114200 | 5816682650 | 47450 | 47450 | 47450 | 47400 | 536 |
| 438 | 20230818 | 114100 | 5791257450 | 47450 | 47400 | 47450 | 47400 | 320 |
| 439 | 20230818 | 114000 | 5776084200 | 47450 | 47400 | 47450 | 47400 | 237 |
| 440 | 20230818 | 113900 | 5764845300 | 47450 | 47450 | 47450 | 47450 | 57 |
| 441 | 20230818 | 113800 | 5762140650 | 47450 | 47450 | 47450 | 47400 | 1397 |
| 442 | 20230818 | 113700 | 5695904500 | 47450 | 47450 | 47450 | 47400 | 145 |
| 443 | 20230818 | 113600 | 5689025250 | 47400 | 47450 | 47450 | 47400 | 82 |
| 444 | 20230818 | 113500 | 5685134700 | 47450 | 47400 | 47450 | 47400 | 423 |
| 445 | 20230818 | 113400 | 5665066000 | 47450 | 47450 | 47450 | 47400 | 415 |
| 446 | 20230818 | 113300 | 5645375300 | 47400 | 47400 | 47450 | 47400 | 122 |
| 447 | 20230818 | 113200 | 5639592100 | 47450 | 47450 | 47450 | 47400 | 2335 |
| 448 | 20230818 | 113100 | 5528888300 | 47450 | 47450 | 47450 | 47400 | 204 |
| 449 | 20230818 | 113000 | 5519208750 | 47400 | 47450 | 47450 | 47400 | 289 |
| 450 | 20230818 | 112900 | 5505497900 | 47450 | 47450 | 47450 | 47400 | 1020 |
| 451 | 20230818 | 112800 | 5457099400 | 47500 | 47500 | 47500 | 47450 | 67 |
| 452 | 20230818 | 112700 | 5453918550 | 47500 | 47500 | 47500 | 47450 | 2787 |
| 453 | 20230818 | 112600 | 5321560800 | 47500 | 47450 | 47500 | 47450 | 284 |
| 454 | 20230818 | 112500 | 5308082700 | 47450 | 47450 | 47500 | 47400 | 213 |
| 455 | 20230818 | 112400 | 5297975150 | 47450 | 47450 | 47500 | 47450 | 1027 |
| 456 | 20230818 | 112300 | 5249238400 | 47450 | 47450 | 47450 | 47400 | 405 |
| 457 | 20230818 | 112200 | 5230021250 | 47450 | 47450 | 47450 | 47400 | 540 |
| 458 | 20230818 | 112100 | 5204400200 | 47400 | 47400 | 47450 | 47400 | 45 |
| 459 | 20230818 | 112000 | 5202266400 | 47450 | 47450 | 47450 | 47450 | 11 |
| 460 | 20230818 | 111900 | 5201744450 | 47450 | 47450 | 47450 | 47450 | 344 |
| 461 | 20230818 | 111800 | 5185421650 | 47400 | 47500 | 47500 | 47400 | 847 |
| 462 | 20230818 | 111700 | 5145231500 | 47500 | 47450 | 47500 | 47450 | 180 |
| 463 | 20230818 | 111600 | 5136690200 | 47500 | 47450 | 47500 | 47450 | 141 |
| 464 | 20230818 | 111500 | 5129998750 | 47450 | 47500 | 47500 | 47450 | 899 |
| 465 | 20230818 | 111400 | 5087323400 | 47500 | 47500 | 47500 | 47450 | 21 |
| 466 | 20230818 | 111300 | 5086326550 | 47500 | 47450 | 47500 | 47450 | 205 |
| 467 | 20230818 | 111200 | 5076596200 | 47450 | 47450 | 47500 | 47450 | 253 |
| 468 | 20230818 | 111100 | 5064588700 | 47500 | 47450 | 47500 | 47400 | 436 |
| 469 | 20230818 | 111000 | 5043898950 | 47450 | 47450 | 47450 | 47400 | 360 |
| 470 | 20230818 | 110900 | 5026817000 | 47450 | 47450 | 47450 | 47450 | 18 |
| 471 | 20230818 | 110800 | 5025962900 | 47450 | 47400 | 47450 | 47400 | 191 |
| 472 | 20230818 | 110700 | 5016900700 | 47450 | 47450 | 47500 | 47450 | 150 |
| 473 | 20230818 | 110600 | 5009783100 | 47450 | 47450 | 47450 | 47400 | 815 |
| 474 | 20230818 | 110500 | 4971125100 | 47450 | 47500 | 47500 | 47400 | 1558 |
| 475 | 20230818 | 110400 | 4897197750 | 47450 | 47500 | 47500 | 47450 | 45 |
| 476 | 20230818 | 110300 | 4895062050 | 47450 | 47500 | 47500 | 47450 | 387 |
| 477 | 20230818 | 110200 | 4876696750 | 47500 | 47500 | 47500 | 47450 | 442 |
| 478 | 20230818 | 110100 | 4855719500 | 47450 | 47500 | 47500 | 47450 | 628 |
| 479 | 20230818 | 110000 | 4825892800 | 47500 | 47500 | 47500 | 47450 | 87 |
| 480 | 20230818 | 105900 | 4821763700 | 47500 | 47500 | 47500 | 47450 | 593 |
| 481 | 20230818 | 105800 | 4793600000 | 47500 | 47500 | 47500 | 47450 | 805 |
| 482 | 20230818 | 105700 | 4755397500 | 47500 | 47450 | 47500 | 47450 | 1294 |
| 483 | 20230818 | 105600 | 4693967800 | 47500 | 47500 | 47500 | 47450 | 398 |
| 484 | 20230818 | 105500 | 4675068200 | 47500 | 47500 | 47500 | 47450 | 109 |
| 485 | 20230818 | 105400 | 4669891200 | 47500 | 47450 | 47500 | 47450 | 2070 |
| 486 | 20230818 | 105300 | 4571665600 | 47400 | 47450 | 47450 | 47400 | 1009 |
| 487 | 20230818 | 105200 | 4523789300 | 47450 | 47450 | 47450 | 47400 | 723 |
| 488 | 20230818 | 105100 | 4489486500 | 47400 | 47450 | 47450 | 47400 | 171 |
| 489 | 20230818 | 105000 | 4481372850 | 47400 | 47400 | 47450 | 47400 | 489 |
| 490 | 20230818 | 104900 | 4458178200 | 47350 | 47400 | 47450 | 47350 | 285 |
| 491 | 20230818 | 104800 | 4444667550 | 47400 | 47400 | 47450 | 47400 | 468 |
| 492 | 20230818 | 104700 | 4422484250 | 47400 | 47450 | 47450 | 47350 | 746 |
| 493 | 20230818 | 104600 | 4387124950 | 47400 | 47450 | 47450 | 47400 | 508 |
| 494 | 20230818 | 104500 | 4363043350 | 47450 | 47400 | 47450 | 47400 | 357 |
| 495 | 20230818 | 104400 | 4346116350 | 47400 | 47450 | 47450 | 47400 | 396 |
| 496 | 20230818 | 104300 | 4327328700 | 47450 | 47450 | 47450 | 47400 | 1265 |
| 497 | 20230818 | 104200 | 4267315800 | 47450 | 47400 | 47450 | 47350 | 764 |
| 498 | 20230818 | 104100 | 4231095200 | 47350 | 47400 | 47450 | 47350 | 1210 |
| 499 | 20230818 | 104000 | 4173746600 | 47400 | 47400 | 47400 | 47350 | 339 |
| 500 | 20230818 | 103900 | 4157678700 | 47400 | 47400 | 47400 | 47350 | 407 |
| 501 | 20230818 | 103800 | 4138387450 | 47400 | 47400 | 47400 | 47350 | 916 |
| 502 | 20230818 | 103700 | 4094974700 | 47400 | 47400 | 47400 | 47350 | 1365 |
| 503 | 20230818 | 103600 | 4030273950 | 47400 | 47400 | 47400 | 47350 | 104 |
| 504 | 20230818 | 103500 | 4025347350 | 47400 | 47400 | 47400 | 47350 | 67 |
| 505 | 20230818 | 103400 | 4022172700 | 47400 | 47400 | 47400 | 47350 | 476 |
| 506 | 20230818 | 103300 | 3999614600 | 47400 | 47400 | 47400 | 47350 | 464 |
| 507 | 20230818 | 103200 | 3977621050 | 47400 | 47400 | 47400 | 47350 | 56 |
| 508 | 20230818 | 103100 | 3974967950 | 47400 | 47350 | 47400 | 47350 | 890 |
| 509 | 20230818 | 103000 | 3932782000 | 47350 | 47400 | 47400 | 47350 | 985 |
| 510 | 20230818 | 102900 | 3886139400 | 47400 | 47350 | 47400 | 47350 | 108 |
| 511 | 20230818 | 102800 | 3881024150 | 47350 | 47350 | 47350 | 47300 | 823 |
| 512 | 20230818 | 102700 | 3842060350 | 47350 | 47400 | 47400 | 47300 | 665 |
| 513 | 20230818 | 102600 | 3810552450 | 47400 | 47300 | 47400 | 47300 | 4806 |
| 514 | 20230818 | 102500 | 3582986200 | 47350 | 47350 | 47350 | 47300 | 300 |
| 515 | 20230818 | 102400 | 3568795750 | 47350 | 47350 | 47350 | 47300 | 338 |
| 516 | 20230818 | 102300 | 3552805100 | 47300 | 47350 | 47350 | 47300 | 395 |
| 517 | 20230818 | 102200 | 3534105600 | 47300 | 47300 | 47350 | 47300 | 343 |
| 518 | 20230818 | 102100 | 3517873250 | 47350 | 47350 | 47350 | 47350 | 41 |
| 519 | 20230818 | 102000 | 3515931900 | 47300 | 47350 | 47350 | 47300 | 83 |
| 520 | 20230818 | 101900 | 3512003100 | 47350 | 47350 | 47350 | 47300 | 915 |
| 521 | 20230818 | 101800 | 3468677900 | 47300 | 47300 | 47350 | 47300 | 191 |
| 522 | 20230818 | 101700 | 3459638400 | 47350 | 47350 | 47350 | 47300 | 183 |
| 523 | 20230818 | 101600 | 3450973400 | 47350 | 47350 | 47400 | 47350 | 1163 |
| 524 | 20230818 | 101500 | 3395893550 | 47350 | 47350 | 47400 | 47300 | 1441 |
| 525 | 20230818 | 101400 | 3327666400 | 47350 | 47300 | 47350 | 47300 | 1127 |
| 526 | 20230818 | 101300 | 3274359250 | 47300 | 47300 | 47300 | 47300 | 1070 |
| 527 | 20230818 | 101200 | 3223748250 | 47300 | 47300 | 47300 | 47250 | 352 |
| 528 | 20230818 | 101100 | 3207099900 | 47300 | 47250 | 47300 | 47250 | 403 |
| 529 | 20230818 | 101000 | 3188045700 | 47250 | 47300 | 47300 | 47250 | 923 |
| 530 | 20230818 | 100900 | 3144404200 | 47300 | 47300 | 47300 | 47250 | 413 |
| 531 | 20230818 | 100800 | 3124869450 | 47300 | 47300 | 47300 | 47300 | 96 |
| 532 | 20230818 | 100700 | 3120328650 | 47250 | 47300 | 47300 | 47250 | 135 |
| 533 | 20230818 | 100600 | 3113946300 | 47300 | 47250 | 47300 | 47250 | 324 |
| 534 | 20230818 | 100500 | 3098621150 | 47250 | 47300 | 47300 | 47250 | 45 |
| 535 | 20230818 | 100400 | 3096492850 | 47300 | 47200 | 47300 | 47200 | 517 |
| 536 | 20230818 | 100300 | 3072062200 | 47250 | 47250 | 47300 | 47250 | 1638 |
| 537 | 20230818 | 100200 | 2994657700 | 47250 | 47250 | 47250 | 47250 | 78 |
| 538 | 20230818 | 100100 | 2990972200 | 47250 | 47200 | 47250 | 47200 | 112 |
| 539 | 20230818 | 100000 | 2985680750 | 47250 | 47250 | 47250 | 47200 | 128 |
| 540 | 20230818 | 095900 | 2979634350 | 47250 | 47250 | 47250 | 47200 | 367 |
| 541 | 20230818 | 095800 | 2962293700 | 47250 | 47250 | 47250 | 47200 | 346 |
| 542 | 20230818 | 095700 | 2945958800 | 47250 | 47200 | 47250 | 47150 | 1865 |
| 543 | 20230818 | 095600 | 2857927400 | 47200 | 47150 | 47200 | 47150 | 871 |
| 544 | 20230818 | 095500 | 2816839750 | 47200 | 47200 | 47200 | 47150 | 224 |
| 545 | 20230818 | 095400 | 2806273100 | 47200 | 47150 | 47200 | 47150 | 108 |
| 546 | 20230818 | 095300 | 2801175550 | 47200 | 47200 | 47200 | 47150 | 717 |
| 547 | 20230818 | 095200 | 2767361850 | 47200 | 47250 | 47250 | 47150 | 3599 |
| 548 | 20230818 | 095100 | 2597488000 | 47200 | 47250 | 47250 | 47200 | 317 |
| 549 | 20230818 | 095000 | 2582510900 | 47250 | 47300 | 47300 | 47250 | 612 |
| 550 | 20230818 | 094900 | 2553592200 | 47300 | 47300 | 47300 | 47250 | 81 |
| 551 | 20230818 | 094800 | 2549761050 | 47300 | 47300 | 47300 | 47250 | 122 |
| 552 | 20230818 | 094700 | 2543990550 | 47300 | 47250 | 47300 | 47250 | 190 |
| 553 | 20230818 | 094600 | 2535006100 | 47250 | 47250 | 47300 | 47200 | 820 |
| 554 | 20230818 | 094500 | 2496261350 | 47300 | 47300 | 47300 | 47250 | 185 |
| 555 | 20230818 | 094400 | 2487514000 | 47300 | 47300 | 47300 | 47250 | 409 |
| 556 | 20230818 | 094300 | 2468171300 | 47300 | 47300 | 47300 | 47250 | 1489 |
| 557 | 20230818 | 094200 | 2397813150 | 47250 | 47250 | 47300 | 47250 | 97 |
| 558 | 20230818 | 094100 | 2393226000 | 47300 | 47300 | 47300 | 47250 | 320 |
| 559 | 20230818 | 094000 | 2378094500 | 47300 | 47300 | 47300 | 47300 | 285 |
| 560 | 20230818 | 093900 | 2364614000 | 47300 | 47300 | 47300 | 47250 | 663 |
| 561 | 20230818 | 093800 | 2333266600 | 47300 | 47250 | 47300 | 47250 | 1081 |
| 562 | 20230818 | 093700 | 2282186900 | 47250 | 47250 | 47250 | 47200 | 603 |
| 563 | 20230818 | 093600 | 2253701600 | 47200 | 47200 | 47250 | 47200 | 236 |
| 564 | 20230818 | 093500 | 2242558800 | 47200 | 47200 | 47250 | 47150 | 255 |
| 565 | 20230818 | 093400 | 2230521600 | 47200 | 47200 | 47200 | 47150 | 4714 |
| 566 | 20230818 | 093300 | 2008025800 | 47200 | 47250 | 47250 | 47200 | 523 |
| 567 | 20230818 | 093200 | 1983338850 | 47200 | 47250 | 47250 | 47200 | 806 |
| 568 | 20230818 | 093100 | 1945285200 | 47250 | 47200 | 47250 | 47200 | 394 |
| 569 | 20230818 | 093000 | 1926672950 | 47250 | 47250 | 47250 | 47200 | 452 |
| 570 | 20230818 | 092900 | 1905317550 | 47250 | 47200 | 47250 | 47200 | 552 |
| 571 | 20230818 | 092800 | 1879261150 | 47200 | 47250 | 47250 | 47200 | 232 |
| 572 | 20230818 | 092700 | 1868308150 | 47250 | 47300 | 47300 | 47200 | 580 |
| 573 | 20230818 | 092600 | 1840889450 | 47300 | 47300 | 47300 | 47200 | 577 |
| 574 | 20230818 | 092500 | 1813627600 | 47300 | 47250 | 47300 | 47200 | 940 |
| 575 | 20230818 | 092400 | 1769216850 | 47250 | 47250 | 47250 | 47200 | 338 |
| 576 | 20230818 | 092300 | 1753246550 | 47250 | 47200 | 47250 | 47200 | 492 |
| 577 | 20230818 | 092200 | 1730011250 | 47250 | 47250 | 47300 | 47250 | 1295 |
| 578 | 20230818 | 092100 | 1668813350 | 47300 | 47300 | 47300 | 47250 | 2946 |
| 579 | 20230818 | 092000 | 1529467750 | 47250 | 47300 | 47300 | 47250 | 173 |
| 580 | 20230818 | 091900 | 1521284900 | 47300 | 47300 | 47300 | 47250 | 399 |
| 581 | 20230818 | 091800 | 1502427050 | 47300 | 47250 | 47300 | 47250 | 267 |
| 582 | 20230818 | 091700 | 1489805600 | 47300 | 47200 | 47300 | 47200 | 1090 |
| 583 | 20230818 | 091600 | 1438301350 | 47250 | 47250 | 47300 | 47200 | 1169 |
| 584 | 20230818 | 091500 | 1383077650 | 47250 | 47300 | 47300 | 47250 | 90 |
| 585 | 20230818 | 091400 | 1378824550 | 47250 | 47150 | 47300 | 47150 | 3921 |
| 586 | 20230818 | 091300 | 1193840450 | 47150 | 47150 | 47200 | 47100 | 1717 |
| 587 | 20230818 | 091200 | 1112872900 | 47200 | 47150 | 47200 | 47100 | 1019 |
| 588 | 20230818 | 091100 | 1064806150 | 47100 | 47100 | 47150 | 47100 | 182 |
| 589 | 20230818 | 091000 | 1056230300 | 47100 | 47100 | 47100 | 47050 | 4010 |
| 590 | 20230818 | 090900 | 867525000 | 47100 | 47150 | 47150 | 47050 | 2593 |
| 591 | 20230818 | 090800 | 745434600 | 47150 | 47100 | 47150 | 47100 | 750 |
| 592 | 20230818 | 090700 | 710087200 | 47150 | 47100 | 47150 | 47100 | 1560 |
| 593 | 20230818 | 090600 | 636602700 | 47100 | 47200 | 47200 | 47100 | 1842 |
| 594 | 20230818 | 090500 | 549764150 | 47150 | 47200 | 47200 | 47150 | 254 |
| 595 | 20230818 | 090400 | 537784700 | 47200 | 47150 | 47200 | 47100 | 1185 |
| 596 | 20230818 | 090300 | 481912050 | 47150 | 47200 | 47200 | 47150 | 3125 |
| 597 | 20230818 | 090200 | 334484100 | 47200 | 47150 | 47200 | 47150 | 819 |
| 598 | 20230818 | 090100 | 295859250 | 47150 | 47200 | 47300 | 47150 | 1559 |
| 599 | 20230818 | 090000 | 222253450 | 47200 | 47250 | 47250 | 47200 | 4666 |