34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230818 | 191900 | 23828904900 | 28750 | 28750 | 28750 | 28750 | 20625 |
| 3 | 20230818 | 191800 | 23828904900 | 28750 | 28750 | 28750 | 28750 | 0 |
| 4 | 20230818 | 191700 | 23828904900 | 28750 | 28750 | 28750 | 28750 | 0 |
| 5 | 20230818 | 191600 | 23828904900 | 28750 | 28750 | 28750 | 28750 | 0 |
| 6 | 20230818 | 191500 | 23828904900 | 28750 | 28750 | 28750 | 28750 | 0 |
| 7 | 20230818 | 191400 | 23828904900 | 28750 | 28750 | 28750 | 28750 | 0 |
| 8 | 20230818 | 191300 | 23828904900 | 28750 | 28750 | 28750 | 28750 | 0 |
| 9 | 20230818 | 191200 | 23828904900 | 28750 | 28750 | 28750 | 28750 | 0 |
| 10 | 20230818 | 191100 | 23828904900 | 28750 | 28750 | 28750 | 28750 | 0 |
| 11 | 20230818 | 191000 | 23828904900 | 28750 | 28750 | 28750 | 28750 | 0 |
| 12 | 20230818 | 190900 | 23828904900 | 28750 | 28750 | 28750 | 28750 | 0 |
| 13 | 20230818 | 190800 | 23828904900 | 28750 | 28750 | 28750 | 28750 | 0 |
| 14 | 20230818 | 190700 | 23828904900 | 28750 | 28750 | 28750 | 28750 | 0 |
| 15 | 20230818 | 190600 | 23828904900 | 28750 | 28750 | 28750 | 28750 | 0 |
| 16 | 20230818 | 190500 | 23828904900 | 28750 | 28750 | 28750 | 28750 | 0 |
| 17 | 20230818 | 190400 | 23828904900 | 28750 | 28750 | 28750 | 28750 | 0 |
| 18 | 20230818 | 190300 | 23828904900 | 28750 | 28750 | 28750 | 28750 | 0 |
| 19 | 20230818 | 190200 | 23828904900 | 28750 | 28750 | 28750 | 28750 | 0 |
| 20 | 20230818 | 190100 | 23828904900 | 28750 | 28750 | 28750 | 28750 | 0 |
| 21 | 20230818 | 190000 | 23828904900 | 28750 | 28750 | 28750 | 28750 | 0 |
| 22 | 20230818 | 185900 | 23828904900 | 28750 | 28750 | 28750 | 28750 | 0 |
| 23 | 20230818 | 185800 | 23828904900 | 28750 | 28750 | 28750 | 28750 | 0 |
| 24 | 20230818 | 185700 | 23828904900 | 28750 | 28750 | 28750 | 28750 | 0 |
| 25 | 20230818 | 185600 | 23828904900 | 28750 | 28750 | 28750 | 28750 | 0 |
| 26 | 20230818 | 185500 | 23828904900 | 28750 | 28750 | 28750 | 28750 | 0 |
| 27 | 20230818 | 185400 | 23828904900 | 28750 | 28750 | 28750 | 28750 | 0 |
| 28 | 20230818 | 185300 | 23828904900 | 28750 | 28750 | 28750 | 28750 | 0 |
| 29 | 20230818 | 185200 | 23828904900 | 28750 | 28750 | 28750 | 28750 | 0 |
| 30 | 20230818 | 185100 | 23828904900 | 28750 | 28750 | 28750 | 28750 | 0 |
| 31 | 20230818 | 185000 | 23828904900 | 28750 | 28750 | 28750 | 28750 | 0 |
| 32 | 20230818 | 184900 | 23828904900 | 28750 | 28750 | 28750 | 28750 | 20625 |
| 33 | 20230818 | 184800 | 23828904900 | 28750 | 28750 | 28750 | 28750 | 0 |
| 34 | 20230818 | 184700 | 23828904900 | 28750 | 28750 | 28750 | 28750 | 0 |
| 35 | 20230818 | 184600 | 23828904900 | 28750 | 28750 | 28750 | 28750 | 0 |
| 36 | 20230818 | 184500 | 23828904900 | 28750 | 28750 | 28750 | 28750 | 0 |
| 37 | 20230818 | 184400 | 23828904900 | 28750 | 28750 | 28750 | 28750 | 0 |
| 38 | 20230818 | 184300 | 23828904900 | 28750 | 28750 | 28750 | 28750 | 0 |
| 39 | 20230818 | 184200 | 23828904900 | 28750 | 28750 | 28750 | 28750 | 0 |
| 40 | 20230818 | 184100 | 23828904900 | 28750 | 28750 | 28750 | 28750 | 0 |
| 41 | 20230818 | 184000 | 23828904900 | 28750 | 28750 | 28750 | 28750 | 0 |
| 42 | 20230818 | 183900 | 23828904900 | 28750 | 28750 | 28750 | 28750 | 0 |
| 43 | 20230818 | 183800 | 23828904900 | 28750 | 28750 | 28750 | 28750 | 0 |
| 44 | 20230818 | 183700 | 23828904900 | 28750 | 28750 | 28750 | 28750 | 0 |
| 45 | 20230818 | 183600 | 23828904900 | 28750 | 28750 | 28750 | 28750 | 0 |
| 46 | 20230818 | 183500 | 23828904900 | 28750 | 28750 | 28750 | 28750 | 0 |
| 47 | 20230818 | 183400 | 23828904900 | 28750 | 28750 | 28750 | 28750 | 0 |
| 48 | 20230818 | 183300 | 23828904900 | 28750 | 28750 | 28750 | 28750 | 0 |
| 49 | 20230818 | 183200 | 23828904900 | 28750 | 28750 | 28750 | 28750 | 0 |
| 50 | 20230818 | 183100 | 23828904900 | 28750 | 28750 | 28750 | 28750 | 0 |
| 51 | 20230818 | 183000 | 23828904900 | 28750 | 28750 | 28750 | 28750 | 0 |
| 52 | 20230818 | 182900 | 23828904900 | 28750 | 28750 | 28750 | 28750 | 0 |
| 53 | 20230818 | 182800 | 23828904900 | 28750 | 28750 | 28750 | 28750 | 0 |
| 54 | 20230818 | 182700 | 23828904900 | 28750 | 28750 | 28750 | 28750 | 0 |
| 55 | 20230818 | 182600 | 23828904900 | 28750 | 28750 | 28750 | 28750 | 0 |
| 56 | 20230818 | 182500 | 23828904900 | 28750 | 28750 | 28750 | 28750 | 0 |
| 57 | 20230818 | 182400 | 23828904900 | 28750 | 28750 | 28750 | 28750 | 0 |
| 58 | 20230818 | 182300 | 23828904900 | 28750 | 28750 | 28750 | 28750 | 0 |
| 59 | 20230818 | 182200 | 23828904900 | 28750 | 28750 | 28750 | 28750 | 0 |
| 60 | 20230818 | 182100 | 23828904900 | 28750 | 28750 | 28750 | 28750 | 0 |
| 61 | 20230818 | 182000 | 23828904900 | 28750 | 28750 | 28750 | 28750 | 0 |
| 62 | 20230818 | 181900 | 23828904900 | 28750 | 28750 | 28750 | 28750 | 20625 |
| 63 | 20230818 | 181800 | 23828904900 | 28750 | 28750 | 28750 | 28750 | 0 |
| 64 | 20230818 | 181700 | 23828904900 | 28750 | 28750 | 28750 | 28750 | 0 |
| 65 | 20230818 | 181600 | 23828904900 | 28750 | 28750 | 28750 | 28750 | 0 |
| 66 | 20230818 | 181500 | 23828904900 | 28750 | 28750 | 28750 | 28750 | 0 |
| 67 | 20230818 | 181400 | 23828904900 | 28750 | 28750 | 28750 | 28750 | 0 |
| 68 | 20230818 | 181300 | 23828904900 | 28750 | 28750 | 28750 | 28750 | 0 |
| 69 | 20230818 | 181200 | 23828904900 | 28750 | 28750 | 28750 | 28750 | 0 |
| 70 | 20230818 | 181100 | 23828904900 | 28750 | 28750 | 28750 | 28750 | 0 |
| 71 | 20230818 | 181000 | 23828904900 | 28750 | 28750 | 28750 | 28750 | 0 |
| 72 | 20230818 | 180900 | 23828904900 | 28750 | 28750 | 28750 | 28750 | 0 |
| 73 | 20230818 | 180800 | 23828904900 | 28750 | 28750 | 28750 | 28750 | 0 |
| 74 | 20230818 | 180700 | 23828904900 | 28750 | 28750 | 28750 | 28750 | 0 |
| 75 | 20230818 | 180600 | 23828904900 | 28750 | 28750 | 28750 | 28750 | 0 |
| 76 | 20230818 | 180500 | 23828904900 | 28750 | 28750 | 28750 | 28750 | 0 |
| 77 | 20230818 | 180400 | 23828904900 | 28750 | 28750 | 28750 | 28750 | 0 |
| 78 | 20230818 | 180300 | 23828904900 | 28750 | 28750 | 28750 | 28750 | 0 |
| 79 | 20230818 | 180200 | 23828904900 | 28750 | 28750 | 28750 | 28750 | 0 |
| 80 | 20230818 | 180100 | 23828904900 | 28750 | 28750 | 28750 | 28750 | 0 |
| 81 | 20230818 | 180000 | 23828904900 | 28750 | 28750 | 28750 | 28750 | 0 |
| 82 | 20230818 | 175900 | 23828904900 | 28750 | 28750 | 28750 | 28750 | 0 |
| 83 | 20230818 | 175800 | 23828904900 | 28750 | 28750 | 28750 | 28750 | 0 |
| 84 | 20230818 | 175700 | 23828904900 | 28750 | 28750 | 28750 | 28750 | 0 |
| 85 | 20230818 | 175600 | 23828904900 | 28750 | 28750 | 28750 | 28750 | 0 |
| 86 | 20230818 | 175500 | 23828904900 | 28750 | 28750 | 28750 | 28750 | 0 |
| 87 | 20230818 | 175400 | 23828904900 | 28750 | 28750 | 28750 | 28750 | 0 |
| 88 | 20230818 | 175300 | 23828904900 | 28750 | 28750 | 28750 | 28750 | 0 |
| 89 | 20230818 | 175200 | 23828904900 | 28750 | 28750 | 28750 | 28750 | 0 |
| 90 | 20230818 | 175100 | 23828904900 | 28750 | 28750 | 28750 | 28750 | 0 |
| 91 | 20230818 | 175000 | 23828904900 | 28750 | 28750 | 28750 | 28750 | 0 |
| 92 | 20230818 | 174900 | 23828904900 | 28750 | 28750 | 28750 | 28750 | 20625 |
| 93 | 20230818 | 174800 | 23828904900 | 28750 | 28750 | 28750 | 28750 | 0 |
| 94 | 20230818 | 174700 | 23828904900 | 28750 | 28750 | 28750 | 28750 | 0 |
| 95 | 20230818 | 174600 | 23828904900 | 28750 | 28750 | 28750 | 28750 | 0 |
| 96 | 20230818 | 174500 | 23828904900 | 28750 | 28750 | 28750 | 28750 | 0 |
| 97 | 20230818 | 174400 | 23828904900 | 28750 | 28750 | 28750 | 28750 | 0 |
| 98 | 20230818 | 174300 | 23828904900 | 28750 | 28750 | 28750 | 28750 | 0 |
| 99 | 20230818 | 174200 | 23828904900 | 28750 | 28750 | 28750 | 28750 | 0 |
| 100 | 20230818 | 174100 | 23828904900 | 28750 | 28750 | 28750 | 28750 | 0 |
| 101 | 20230818 | 174000 | 23828904900 | 28750 | 28750 | 28750 | 28750 | 0 |
| 102 | 20230818 | 173900 | 23828904900 | 28750 | 28750 | 28750 | 28750 | 0 |
| 103 | 20230818 | 173800 | 23828904900 | 28750 | 28750 | 28750 | 28750 | 0 |
| 104 | 20230818 | 173700 | 23828904900 | 28750 | 28750 | 28750 | 28750 | 0 |
| 105 | 20230818 | 173600 | 23828904900 | 28750 | 28750 | 28750 | 28750 | 0 |
| 106 | 20230818 | 173500 | 23828904900 | 28750 | 28750 | 28750 | 28750 | 0 |
| 107 | 20230818 | 173400 | 23828904900 | 28750 | 28750 | 28750 | 28750 | 0 |
| 108 | 20230818 | 173300 | 23828904900 | 28750 | 28750 | 28750 | 28750 | 0 |
| 109 | 20230818 | 173200 | 23828904900 | 28750 | 28750 | 28750 | 28750 | 0 |
| 110 | 20230818 | 173100 | 23828904900 | 28750 | 28750 | 28750 | 28750 | 0 |
| 111 | 20230818 | 173000 | 23828904900 | 28750 | 28750 | 28750 | 28750 | 0 |
| 112 | 20230818 | 172900 | 23828904900 | 28750 | 28750 | 28750 | 28750 | 0 |
| 113 | 20230818 | 172800 | 23828904900 | 28750 | 28750 | 28750 | 28750 | 0 |
| 114 | 20230818 | 172700 | 23828904900 | 28750 | 28750 | 28750 | 28750 | 0 |
| 115 | 20230818 | 172600 | 23828904900 | 28750 | 28750 | 28750 | 28750 | 0 |
| 116 | 20230818 | 172500 | 23828904900 | 28750 | 28750 | 28750 | 28750 | 0 |
| 117 | 20230818 | 172400 | 23828904900 | 28750 | 28750 | 28750 | 28750 | 0 |
| 118 | 20230818 | 172300 | 23828904900 | 28750 | 28750 | 28750 | 28750 | 0 |
| 119 | 20230818 | 172200 | 23828904900 | 28750 | 28750 | 28750 | 28750 | 0 |
| 120 | 20230818 | 172100 | 23828904900 | 28750 | 28750 | 28750 | 28750 | 0 |
| 121 | 20230818 | 172000 | 23828904900 | 28750 | 28750 | 28750 | 28750 | 0 |
| 122 | 20230818 | 171900 | 23828904900 | 28750 | 28750 | 28750 | 28750 | 20625 |
| 123 | 20230818 | 171800 | 23828904900 | 28750 | 28750 | 28750 | 28750 | 0 |
| 124 | 20230818 | 171700 | 23828904900 | 28750 | 28750 | 28750 | 28750 | 0 |
| 125 | 20230818 | 171600 | 23828904900 | 28750 | 28750 | 28750 | 28750 | 0 |
| 126 | 20230818 | 171500 | 23828904900 | 28750 | 28750 | 28750 | 28750 | 0 |
| 127 | 20230818 | 171400 | 23828904900 | 28750 | 28750 | 28750 | 28750 | 0 |
| 128 | 20230818 | 171300 | 23828904900 | 28750 | 28750 | 28750 | 28750 | 0 |
| 129 | 20230818 | 171200 | 23828904900 | 28750 | 28750 | 28750 | 28750 | 0 |
| 130 | 20230818 | 171100 | 23828904900 | 28750 | 28750 | 28750 | 28750 | 0 |
| 131 | 20230818 | 171000 | 23828904900 | 28750 | 28750 | 28750 | 28750 | 0 |
| 132 | 20230818 | 170900 | 23828904900 | 28750 | 28750 | 28750 | 28750 | 0 |
| 133 | 20230818 | 170800 | 23828904900 | 28750 | 28750 | 28750 | 28750 | 0 |
| 134 | 20230818 | 170700 | 23828904900 | 28750 | 28750 | 28750 | 28750 | 0 |
| 135 | 20230818 | 170600 | 23828904900 | 28750 | 28750 | 28750 | 28750 | 0 |
| 136 | 20230818 | 170500 | 23828904900 | 28750 | 28750 | 28750 | 28750 | 0 |
| 137 | 20230818 | 170400 | 23828904900 | 28750 | 28750 | 28750 | 28750 | 0 |
| 138 | 20230818 | 170300 | 23828904900 | 28750 | 28750 | 28750 | 28750 | 0 |
| 139 | 20230818 | 170200 | 23828904900 | 28750 | 28750 | 28750 | 28750 | 0 |
| 140 | 20230818 | 170100 | 23828904900 | 28750 | 28750 | 28750 | 28750 | 0 |
| 141 | 20230818 | 170000 | 23828904900 | 28750 | 28750 | 28750 | 28750 | 0 |
| 142 | 20230818 | 165900 | 23828904900 | 28750 | 28750 | 28750 | 28750 | 0 |
| 143 | 20230818 | 165800 | 23828904900 | 28750 | 28750 | 28750 | 28750 | 0 |
| 144 | 20230818 | 165700 | 23828904900 | 28750 | 28750 | 28750 | 28750 | 0 |
| 145 | 20230818 | 165600 | 23828904900 | 28750 | 28750 | 28750 | 28750 | 0 |
| 146 | 20230818 | 165500 | 23828904900 | 28750 | 28750 | 28750 | 28750 | 0 |
| 147 | 20230818 | 165400 | 23828904900 | 28750 | 28750 | 28750 | 28750 | 0 |
| 148 | 20230818 | 165300 | 23828904900 | 28750 | 28750 | 28750 | 28750 | 0 |
| 149 | 20230818 | 165200 | 23828904900 | 28750 | 28750 | 28750 | 28750 | 0 |
| 150 | 20230818 | 165100 | 23828904900 | 28750 | 28750 | 28750 | 28750 | 0 |
| 151 | 20230818 | 165000 | 23828904900 | 28750 | 28750 | 28750 | 28750 | 0 |
| 152 | 20230818 | 164900 | 23828904900 | 28750 | 28750 | 28750 | 28750 | 20625 |
| 153 | 20230818 | 164800 | 23828904900 | 28750 | 28750 | 28750 | 28750 | 0 |
| 154 | 20230818 | 164700 | 23828904900 | 28750 | 28750 | 28750 | 28750 | 0 |
| 155 | 20230818 | 164600 | 23828904900 | 28750 | 28750 | 28750 | 28750 | 0 |
| 156 | 20230818 | 164500 | 23828904900 | 28750 | 28750 | 28750 | 28750 | 0 |
| 157 | 20230818 | 164400 | 23828904900 | 28750 | 28750 | 28750 | 28750 | 0 |
| 158 | 20230818 | 164300 | 23828904900 | 28750 | 28750 | 28750 | 28750 | 0 |
| 159 | 20230818 | 164200 | 23828904900 | 28750 | 28750 | 28750 | 28750 | 0 |
| 160 | 20230818 | 164100 | 23828904900 | 28750 | 28750 | 28750 | 28750 | 0 |
| 161 | 20230818 | 164000 | 23828904900 | 28750 | 28750 | 28750 | 28750 | 0 |
| 162 | 20230818 | 163900 | 23828904900 | 28750 | 28750 | 28750 | 28750 | 0 |
| 163 | 20230818 | 163800 | 23828904900 | 28750 | 28750 | 28750 | 28750 | 0 |
| 164 | 20230818 | 163700 | 23828904900 | 28750 | 28750 | 28750 | 28750 | 0 |
| 165 | 20230818 | 163600 | 23828904900 | 28750 | 28750 | 28750 | 28750 | 0 |
| 166 | 20230818 | 163500 | 23828904900 | 28750 | 28750 | 28750 | 28750 | 0 |
| 167 | 20230818 | 163400 | 23828904900 | 28750 | 28750 | 28750 | 28750 | 0 |
| 168 | 20230818 | 163300 | 23828904900 | 28750 | 28750 | 28750 | 28750 | 0 |
| 169 | 20230818 | 163200 | 23828904900 | 28750 | 28750 | 28750 | 28750 | 0 |
| 170 | 20230818 | 163100 | 23828904900 | 28750 | 28750 | 28750 | 28750 | 0 |
| 171 | 20230818 | 163000 | 23828904900 | 28750 | 28750 | 28750 | 28750 | 0 |
| 172 | 20230818 | 162900 | 23828904900 | 28750 | 28750 | 28750 | 28750 | 0 |
| 173 | 20230818 | 162800 | 23828904900 | 28750 | 28750 | 28750 | 28750 | 0 |
| 174 | 20230818 | 162700 | 23828904900 | 28750 | 28750 | 28750 | 28750 | 0 |
| 175 | 20230818 | 162600 | 23828904900 | 28750 | 28750 | 28750 | 28750 | 0 |
| 176 | 20230818 | 162500 | 23828904900 | 28750 | 28750 | 28750 | 28750 | 0 |
| 177 | 20230818 | 162400 | 23828904900 | 28750 | 28750 | 28750 | 28750 | 0 |
| 178 | 20230818 | 162300 | 23828904900 | 28750 | 28750 | 28750 | 28750 | 0 |
| 179 | 20230818 | 162200 | 23828904900 | 28750 | 28750 | 28750 | 28750 | 0 |
| 180 | 20230818 | 162100 | 23828904900 | 28750 | 28750 | 28750 | 28750 | 0 |
| 181 | 20230818 | 162000 | 23828904900 | 28750 | 28750 | 28750 | 28750 | 0 |
| 182 | 20230818 | 161900 | 23828904900 | 28750 | 28750 | 28750 | 28750 | 20625 |
| 183 | 20230818 | 161800 | 23828904900 | 28750 | 28750 | 28750 | 28750 | 0 |
| 184 | 20230818 | 161700 | 23828904900 | 28750 | 28750 | 28750 | 28750 | 0 |
| 185 | 20230818 | 161600 | 23828904900 | 28750 | 28750 | 28750 | 28750 | 0 |
| 186 | 20230818 | 161500 | 23828904900 | 28750 | 28750 | 28750 | 28750 | 0 |
| 187 | 20230818 | 161400 | 23828904900 | 28750 | 28750 | 28750 | 28750 | 0 |
| 188 | 20230818 | 161300 | 23828904900 | 28750 | 28750 | 28750 | 28750 | 0 |
| 189 | 20230818 | 161200 | 23828904900 | 28750 | 28750 | 28750 | 28750 | 0 |
| 190 | 20230818 | 161100 | 23828904900 | 28750 | 28750 | 28750 | 28750 | 0 |
| 191 | 20230818 | 161000 | 23828904900 | 28750 | 28750 | 28750 | 28750 | 0 |
| 192 | 20230818 | 160900 | 23828904900 | 28750 | 28750 | 28750 | 28750 | 0 |
| 193 | 20230818 | 160800 | 23828904900 | 28750 | 28750 | 28750 | 28750 | 0 |
| 194 | 20230818 | 160700 | 23828904900 | 28750 | 28750 | 28750 | 28750 | 0 |
| 195 | 20230818 | 160600 | 23828904900 | 28750 | 28750 | 28750 | 28750 | 0 |
| 196 | 20230818 | 160500 | 23828904900 | 28750 | 28750 | 28750 | 28750 | 0 |
| 197 | 20230818 | 160400 | 23828904900 | 28750 | 28750 | 28750 | 28750 | 0 |
| 198 | 20230818 | 160300 | 23828904900 | 28750 | 28750 | 28750 | 28750 | 0 |
| 199 | 20230818 | 160200 | 23828904900 | 28750 | 28750 | 28750 | 28750 | 0 |
| 200 | 20230818 | 160100 | 23828904900 | 28750 | 28750 | 28750 | 28750 | 0 |
| 201 | 20230818 | 160000 | 23828904900 | 28750 | 28750 | 28750 | 28750 | 0 |
| 202 | 20230818 | 155900 | 23828904900 | 28750 | 28750 | 28750 | 28750 | 0 |
| 203 | 20230818 | 155800 | 23828904900 | 28750 | 28750 | 28750 | 28750 | 0 |
| 204 | 20230818 | 155700 | 23828904900 | 28750 | 28750 | 28750 | 28750 | 0 |
| 205 | 20230818 | 155600 | 23828904900 | 28750 | 28750 | 28750 | 28750 | 0 |
| 206 | 20230818 | 155500 | 23828904900 | 28750 | 28750 | 28750 | 28750 | 0 |
| 207 | 20230818 | 155400 | 23828904900 | 28750 | 28750 | 28750 | 28750 | 0 |
| 208 | 20230818 | 155300 | 23828904900 | 28750 | 28750 | 28750 | 28750 | 0 |
| 209 | 20230818 | 155200 | 23828904900 | 28750 | 28750 | 28750 | 28750 | 0 |
| 210 | 20230818 | 155100 | 23828904900 | 28750 | 28750 | 28750 | 28750 | 0 |
| 211 | 20230818 | 155000 | 23828904900 | 28750 | 28750 | 28750 | 28750 | 0 |
| 212 | 20230818 | 154900 | 23828904900 | 28750 | 28750 | 28750 | 28750 | 20625 |
| 213 | 20230818 | 154800 | 23828904900 | 28750 | 28750 | 28750 | 28750 | 0 |
| 214 | 20230818 | 154700 | 23828904900 | 28750 | 28750 | 28750 | 28750 | 0 |
| 215 | 20230818 | 154600 | 23828904900 | 28750 | 28750 | 28750 | 28750 | 0 |
| 216 | 20230818 | 154500 | 23828904900 | 28750 | 28750 | 28750 | 28750 | 0 |
| 217 | 20230818 | 154400 | 23828904900 | 28750 | 28750 | 28750 | 28750 | 0 |
| 218 | 20230818 | 154300 | 23828904900 | 28750 | 28750 | 28750 | 28750 | 0 |
| 219 | 20230818 | 154200 | 23828904900 | 28750 | 28750 | 28750 | 28750 | 0 |
| 220 | 20230818 | 154100 | 23828904900 | 28750 | 28750 | 28750 | 28750 | 0 |
| 221 | 20230818 | 154000 | 23828904900 | 28750 | 28750 | 28750 | 28750 | 0 |
| 222 | 20230818 | 153900 | 23828904900 | 28750 | 28750 | 28750 | 28750 | 0 |
| 223 | 20230818 | 153800 | 23828904900 | 28750 | 28750 | 28750 | 28750 | 0 |
| 224 | 20230818 | 153700 | 23828904900 | 28750 | 28750 | 28750 | 28750 | 0 |
| 225 | 20230818 | 153600 | 23828904900 | 28750 | 28750 | 28750 | 28750 | 0 |
| 226 | 20230818 | 153500 | 23828904900 | 28750 | 28750 | 28750 | 28750 | 0 |
| 227 | 20230818 | 153400 | 23828904900 | 28750 | 28750 | 28750 | 28750 | 0 |
| 228 | 20230818 | 153300 | 23828904900 | 28750 | 28750 | 28750 | 28750 | 0 |
| 229 | 20230818 | 153200 | 23828904900 | 28750 | 28750 | 28750 | 28750 | 0 |
| 230 | 20230818 | 153100 | 23828904900 | 28750 | 28750 | 28750 | 28750 | 0 |
| 231 | 20230818 | 153000 | 23828904900 | 28750 | 28750 | 28750 | 28750 | 20625 |
| 232 | 20230818 | 152900 | 23235936150 | 28800 | 28800 | 28800 | 28800 | 0 |
| 233 | 20230818 | 152800 | 23235936150 | 28800 | 28800 | 28800 | 28800 | 0 |
| 234 | 20230818 | 152700 | 23235936150 | 28800 | 28800 | 28800 | 28800 | 0 |
| 235 | 20230818 | 152600 | 23235936150 | 28800 | 28800 | 28800 | 28800 | 0 |
| 236 | 20230818 | 152500 | 23235936150 | 28800 | 28800 | 28800 | 28800 | 0 |
| 237 | 20230818 | 152400 | 23235936150 | 28800 | 28800 | 28800 | 28800 | 0 |
| 238 | 20230818 | 152300 | 23235936150 | 28800 | 28800 | 28800 | 28800 | 0 |
| 239 | 20230818 | 152200 | 23235936150 | 28800 | 28800 | 28800 | 28800 | 0 |
| 240 | 20230818 | 152100 | 23235936150 | 28800 | 28800 | 28800 | 28800 | 0 |
| 241 | 20230818 | 152000 | 23235936150 | 28800 | 28800 | 28800 | 28800 | 0 |
| 242 | 20230818 | 151900 | 23235936150 | 28800 | 28700 | 28800 | 28650 | 9110 |
| 243 | 20230818 | 151800 | 22974136000 | 28700 | 28800 | 28800 | 28700 | 4197 |
| 244 | 20230818 | 151700 | 22853519550 | 28800 | 28850 | 28900 | 28750 | 8292 |
| 245 | 20230818 | 151600 | 22614528450 | 28800 | 28800 | 28850 | 28750 | 5346 |
| 246 | 20230818 | 151500 | 22460622600 | 28800 | 28700 | 28800 | 28650 | 11919 |
| 247 | 20230818 | 151400 | 22118356250 | 28700 | 28800 | 28850 | 28650 | 4932 |
| 248 | 20230818 | 151300 | 21976770900 | 28800 | 28500 | 28850 | 28500 | 15028 |
| 249 | 20230818 | 151200 | 21545098700 | 28550 | 28350 | 28550 | 28300 | 16583 |
| 250 | 20230818 | 151100 | 21073172850 | 28350 | 28350 | 28400 | 28300 | 1425 |
| 251 | 20230818 | 151000 | 21032775700 | 28400 | 28300 | 28400 | 28250 | 3680 |
| 252 | 20230818 | 150900 | 20928519350 | 28350 | 28400 | 28450 | 28250 | 3442 |
| 253 | 20230818 | 150800 | 20830948500 | 28400 | 28450 | 28450 | 28400 | 2848 |
| 254 | 20230818 | 150700 | 20750005350 | 28450 | 28350 | 28500 | 28350 | 10616 |
| 255 | 20230818 | 150600 | 20448628650 | 28300 | 28350 | 28350 | 28250 | 4555 |
| 256 | 20230818 | 150500 | 20319673250 | 28300 | 28200 | 28300 | 28200 | 4218 |
| 257 | 20230818 | 150400 | 20200413250 | 28250 | 28100 | 28250 | 28050 | 6146 |
| 258 | 20230818 | 150300 | 20027234150 | 28100 | 28100 | 28150 | 28100 | 853 |
| 259 | 20230818 | 150200 | 20003260400 | 28100 | 28100 | 28100 | 28050 | 1299 |
| 260 | 20230818 | 150100 | 19966759100 | 28100 | 28100 | 28100 | 28050 | 984 |
| 261 | 20230818 | 150000 | 19939120800 | 28050 | 28100 | 28100 | 28050 | 948 |
| 262 | 20230818 | 145900 | 19912522500 | 28050 | 28050 | 28100 | 28050 | 412 |
| 263 | 20230818 | 145800 | 19900964800 | 28050 | 27950 | 28100 | 27950 | 1642 |
| 264 | 20230818 | 145700 | 19854954650 | 28000 | 27950 | 28000 | 27950 | 998 |
| 265 | 20230818 | 145600 | 19827044300 | 27950 | 28050 | 28050 | 27900 | 1615 |
| 266 | 20230818 | 145500 | 19781865850 | 28000 | 28100 | 28100 | 28000 | 3363 |
| 267 | 20230818 | 145400 | 19687562650 | 28100 | 28100 | 28100 | 28050 | 1747 |
| 268 | 20230818 | 145300 | 19638518150 | 28100 | 28100 | 28100 | 28050 | 2163 |
| 269 | 20230818 | 145200 | 19577765400 | 28100 | 28250 | 28250 | 28100 | 4099 |
| 270 | 20230818 | 145100 | 19462296800 | 28250 | 28250 | 28250 | 28200 | 880 |
| 271 | 20230818 | 145000 | 19437444050 | 28200 | 28250 | 28250 | 28200 | 824 |
| 272 | 20230818 | 144900 | 19414201400 | 28250 | 28250 | 28250 | 28200 | 910 |
| 273 | 20230818 | 144800 | 19388531400 | 28200 | 28350 | 28350 | 28200 | 4765 |
| 274 | 20230818 | 144700 | 19253827050 | 28350 | 28200 | 28350 | 28200 | 14233 |
| 275 | 20230818 | 144600 | 18851373400 | 28200 | 28200 | 28200 | 28150 | 2394 |
| 276 | 20230818 | 144500 | 18783886050 | 28150 | 28200 | 28250 | 28150 | 1671 |
| 277 | 20230818 | 144400 | 18736773100 | 28200 | 28250 | 28250 | 28200 | 964 |
| 278 | 20230818 | 144300 | 18709579550 | 28200 | 28200 | 28250 | 28200 | 1720 |
| 279 | 20230818 | 144200 | 18660998750 | 28200 | 28150 | 28200 | 28150 | 4728 |
| 280 | 20230818 | 144100 | 18527684250 | 28200 | 28200 | 28200 | 28150 | 1233 |
| 281 | 20230818 | 144000 | 18492915000 | 28150 | 28150 | 28200 | 28150 | 778 |
| 282 | 20230818 | 143900 | 18471009300 | 28150 | 28200 | 28200 | 28150 | 909 |
| 283 | 20230818 | 143800 | 18445385650 | 28150 | 28200 | 28250 | 28150 | 2398 |
| 284 | 20230818 | 143700 | 18377759200 | 28250 | 28150 | 28250 | 28150 | 1499 |
| 285 | 20230818 | 143600 | 18335453500 | 28150 | 28200 | 28200 | 28150 | 1491 |
| 286 | 20230818 | 143500 | 18293456100 | 28150 | 28100 | 28150 | 28100 | 1807 |
| 287 | 20230818 | 143400 | 18242631550 | 28100 | 28250 | 28250 | 28100 | 2880 |
| 288 | 20230818 | 143300 | 18161484000 | 28250 | 28250 | 28300 | 28200 | 7844 |
| 289 | 20230818 | 143200 | 17939725700 | 28200 | 28100 | 28250 | 28100 | 8207 |
| 290 | 20230818 | 143100 | 17708514850 | 28100 | 27950 | 28100 | 27900 | 9279 |
| 291 | 20230818 | 143000 | 17448671950 | 27900 | 27850 | 27900 | 27800 | 1651 |
| 292 | 20230818 | 142900 | 17402641150 | 27900 | 27850 | 27900 | 27800 | 918 |
| 293 | 20230818 | 142800 | 17377072700 | 27850 | 27900 | 27900 | 27850 | 1236 |
| 294 | 20230818 | 142700 | 17342591550 | 27850 | 27800 | 27850 | 27800 | 430 |
| 295 | 20230818 | 142600 | 17330619550 | 27800 | 27850 | 27850 | 27800 | 222 |
| 296 | 20230818 | 142500 | 17324447000 | 27850 | 27800 | 27850 | 27800 | 640 |
| 297 | 20230818 | 142400 | 17306651900 | 27850 | 27850 | 27900 | 27800 | 1082 |
| 298 | 20230818 | 142300 | 17276518900 | 27800 | 27950 | 27950 | 27800 | 1119 |
| 299 | 20230818 | 142200 | 17245345750 | 27950 | 27950 | 27950 | 27900 | 774 |
| 300 | 20230818 | 142100 | 17223713000 | 27950 | 27850 | 27950 | 27850 | 4639 |
| 301 | 20230818 | 142000 | 17094197400 | 27900 | 27800 | 27900 | 27800 | 423 |
| 302 | 20230818 | 141900 | 17082417950 | 27850 | 27850 | 27850 | 27800 | 175 |
| 303 | 20230818 | 141800 | 17077544700 | 27800 | 27750 | 27800 | 27750 | 1881 |
| 304 | 20230818 | 141700 | 17025253350 | 27750 | 27750 | 27800 | 27750 | 608 |
| 305 | 20230818 | 141600 | 17008381200 | 27800 | 27800 | 27800 | 27750 | 142 |
| 306 | 20230818 | 141500 | 17004434950 | 27750 | 27750 | 27800 | 27750 | 1008 |
| 307 | 20230818 | 141400 | 16976462150 | 27750 | 27800 | 27800 | 27750 | 448 |
| 308 | 20230818 | 141300 | 16964027950 | 27750 | 27750 | 27800 | 27750 | 176 |
| 309 | 20230818 | 141200 | 16959141850 | 27750 | 27800 | 27800 | 27750 | 733 |
| 310 | 20230818 | 141100 | 16938792950 | 27850 | 27900 | 27900 | 27850 | 610 |
| 311 | 20230818 | 141000 | 16921791900 | 27900 | 27800 | 27950 | 27800 | 771 |
| 312 | 20230818 | 140900 | 16900277300 | 27800 | 27950 | 27950 | 27800 | 1478 |
| 313 | 20230818 | 140800 | 16859066150 | 27950 | 27800 | 27950 | 27800 | 7380 |
| 314 | 20230818 | 140700 | 16653033600 | 27750 | 27850 | 27850 | 27750 | 3669 |
| 315 | 20230818 | 140600 | 16551160550 | 27800 | 27800 | 27850 | 27800 | 2639 |
| 316 | 20230818 | 140500 | 16477723800 | 27800 | 27700 | 27800 | 27700 | 1168 |
| 317 | 20230818 | 140400 | 16445300100 | 27700 | 27700 | 27750 | 27700 | 408 |
| 318 | 20230818 | 140300 | 16433997950 | 27750 | 27750 | 27750 | 27700 | 390 |
| 319 | 20230818 | 140200 | 16423189500 | 27750 | 27700 | 27750 | 27700 | 1147 |
| 320 | 20230818 | 140100 | 16391378800 | 27700 | 27750 | 27750 | 27700 | 2453 |
| 321 | 20230818 | 140000 | 16323324400 | 27750 | 27750 | 27800 | 27700 | 2661 |
| 322 | 20230818 | 135900 | 16249489200 | 27750 | 27700 | 27800 | 27700 | 1895 |
| 323 | 20230818 | 135800 | 16196934750 | 27700 | 27700 | 27700 | 27600 | 922 |
| 324 | 20230818 | 135700 | 16171443550 | 27700 | 27700 | 27700 | 27700 | 122 |
| 325 | 20230818 | 135600 | 16168064150 | 27700 | 27700 | 27700 | 27700 | 270 |
| 326 | 20230818 | 135500 | 16160585150 | 27700 | 27700 | 27700 | 27650 | 604 |
| 327 | 20230818 | 135400 | 16143883550 | 27700 | 27650 | 27700 | 27600 | 1510 |
| 328 | 20230818 | 135300 | 16102132900 | 27650 | 27700 | 27700 | 27600 | 1753 |
| 329 | 20230818 | 135200 | 16053689000 | 27700 | 27650 | 27750 | 27650 | 1557 |
| 330 | 20230818 | 135100 | 16010572100 | 27700 | 27650 | 27750 | 27650 | 928 |
| 331 | 20230818 | 135000 | 15984892900 | 27650 | 27700 | 27750 | 27650 | 573 |
| 332 | 20230818 | 134900 | 15969027000 | 27700 | 27800 | 27800 | 27700 | 2671 |
| 333 | 20230818 | 134800 | 15894914100 | 27800 | 27800 | 27800 | 27800 | 474 |
| 334 | 20230818 | 134700 | 15881736900 | 27800 | 27800 | 27800 | 27750 | 385 |
| 335 | 20230818 | 134600 | 15871034050 | 27800 | 27800 | 27800 | 27750 | 1025 |
| 336 | 20230818 | 134500 | 15842539550 | 27800 | 27750 | 27800 | 27750 | 258 |
| 337 | 20230818 | 134400 | 15835367200 | 27800 | 27800 | 27800 | 27750 | 1499 |
| 338 | 20230818 | 134300 | 15793700250 | 27750 | 27800 | 27800 | 27750 | 54 |
| 339 | 20230818 | 134200 | 15792201350 | 27750 | 27750 | 27800 | 27750 | 333 |
| 340 | 20230818 | 134100 | 15782953600 | 27800 | 27800 | 27800 | 27800 | 140 |
| 341 | 20230818 | 134000 | 15779061600 | 27800 | 27750 | 27800 | 27750 | 103 |
| 342 | 20230818 | 133900 | 15776199100 | 27700 | 27750 | 27800 | 27700 | 1519 |
| 343 | 20230818 | 133800 | 15734065450 | 27750 | 27700 | 27800 | 27700 | 732 |
| 344 | 20230818 | 133700 | 15713754200 | 27750 | 27750 | 27800 | 27700 | 943 |
| 345 | 20230818 | 133600 | 15687591950 | 27750 | 27650 | 27750 | 27650 | 2890 |
| 346 | 20230818 | 133500 | 15607552450 | 27700 | 27750 | 27750 | 27650 | 1339 |
| 347 | 20230818 | 133400 | 15570459450 | 27750 | 27700 | 27750 | 27700 | 563 |
| 348 | 20230818 | 133300 | 15554847700 | 27750 | 27800 | 27800 | 27700 | 4397 |
| 349 | 20230818 | 133200 | 15432818700 | 27900 | 27850 | 27900 | 27800 | 876 |
| 350 | 20230818 | 133100 | 15408454050 | 27850 | 27900 | 27900 | 27750 | 852 |
| 351 | 20230818 | 133000 | 15384770600 | 27900 | 27950 | 27950 | 27800 | 2032 |
| 352 | 20230818 | 132900 | 15328032550 | 27900 | 27850 | 27950 | 27850 | 1477 |
| 353 | 20230818 | 132800 | 15286806550 | 27850 | 27750 | 27900 | 27750 | 5250 |
| 354 | 20230818 | 132700 | 15140791250 | 27750 | 27750 | 27800 | 27700 | 255 |
| 355 | 20230818 | 132600 | 15133713950 | 27750 | 27700 | 27750 | 27650 | 1752 |
| 356 | 20230818 | 132500 | 15085199950 | 27700 | 27750 | 27800 | 27700 | 1230 |
| 357 | 20230818 | 132400 | 15051074550 | 27800 | 27800 | 27800 | 27800 | 233 |
| 358 | 20230818 | 132300 | 15044597150 | 27800 | 27750 | 27800 | 27700 | 720 |
| 359 | 20230818 | 132200 | 15024614950 | 27750 | 27800 | 27800 | 27750 | 830 |
| 360 | 20230818 | 132100 | 15001569400 | 27800 | 27800 | 27800 | 27650 | 118 |
| 361 | 20230818 | 132000 | 14998300800 | 27650 | 27750 | 27800 | 27650 | 2423 |
| 362 | 20230818 | 131900 | 14931165600 | 27750 | 27750 | 27750 | 27700 | 685 |
| 363 | 20230818 | 131800 | 14912166200 | 27700 | 27700 | 27750 | 27650 | 2771 |
| 364 | 20230818 | 131700 | 14835398150 | 27700 | 27750 | 27800 | 27700 | 1743 |
| 365 | 20230818 | 131600 | 14787007950 | 27800 | 27850 | 27850 | 27750 | 2637 |
| 366 | 20230818 | 131500 | 14713727700 | 27850 | 27850 | 27850 | 27850 | 868 |
| 367 | 20230818 | 131400 | 14689553900 | 27900 | 27850 | 27900 | 27850 | 830 |
| 368 | 20230818 | 131300 | 14666437850 | 27850 | 27900 | 27900 | 27800 | 1546 |
| 369 | 20230818 | 131200 | 14623372150 | 27950 | 27950 | 27950 | 27900 | 729 |
| 370 | 20230818 | 131100 | 14603010400 | 27950 | 27950 | 28000 | 27900 | 1028 |
| 371 | 20230818 | 131000 | 14574276950 | 27950 | 28050 | 28100 | 27950 | 5085 |
| 372 | 20230818 | 130900 | 14431745150 | 28050 | 27950 | 28100 | 27950 | 9786 |
| 373 | 20230818 | 130800 | 14157604800 | 27900 | 27950 | 27950 | 27900 | 3998 |
| 374 | 20230818 | 130700 | 14045954050 | 27950 | 27850 | 27950 | 27800 | 2814 |
| 375 | 20230818 | 130600 | 13967505900 | 27800 | 27750 | 27800 | 27750 | 631 |
| 376 | 20230818 | 130500 | 13949964950 | 27800 | 27800 | 27800 | 27750 | 479 |
| 377 | 20230818 | 130400 | 13936653350 | 27800 | 27750 | 27850 | 27750 | 1476 |
| 378 | 20230818 | 130300 | 13895653050 | 27650 | 27750 | 27800 | 27650 | 1055 |
| 379 | 20230818 | 130200 | 13866418300 | 27800 | 27800 | 27800 | 27750 | 967 |
| 380 | 20230818 | 130100 | 13839537300 | 27750 | 27750 | 27750 | 27750 | 962 |
| 381 | 20230818 | 130000 | 13812841800 | 27800 | 27750 | 27800 | 27750 | 1181 |
| 382 | 20230818 | 125900 | 13780021000 | 27750 | 27700 | 27800 | 27700 | 1345 |
| 383 | 20230818 | 125800 | 13742722200 | 27700 | 27700 | 27700 | 27700 | 130 |
| 384 | 20230818 | 125700 | 13739121200 | 27700 | 27650 | 27700 | 27650 | 345 |
| 385 | 20230818 | 125600 | 13729575250 | 27650 | 27550 | 27650 | 27550 | 1062 |
| 386 | 20230818 | 125500 | 13700285850 | 27600 | 27650 | 27650 | 27550 | 672 |
| 387 | 20230818 | 125400 | 13681743000 | 27600 | 27550 | 27650 | 27500 | 461 |
| 388 | 20230818 | 125300 | 13669026400 | 27550 | 27600 | 27650 | 27550 | 1863 |
| 389 | 20230818 | 125200 | 13617634350 | 27600 | 27550 | 27600 | 27550 | 294 |
| 390 | 20230818 | 125100 | 13609533550 | 27600 | 27550 | 27600 | 27550 | 639 |
| 391 | 20230818 | 125000 | 13591915450 | 27550 | 27600 | 27600 | 27550 | 858 |
| 392 | 20230818 | 124900 | 13568259850 | 27600 | 27600 | 27650 | 27550 | 2876 |
| 393 | 20230818 | 124800 | 13488920550 | 27600 | 27700 | 27700 | 27600 | 1562 |
| 394 | 20230818 | 124700 | 13445718600 | 27750 | 27700 | 27750 | 27650 | 1171 |
| 395 | 20230818 | 124600 | 13413285700 | 27700 | 27700 | 27700 | 27700 | 669 |
| 396 | 20230818 | 124500 | 13394754400 | 27650 | 27800 | 27800 | 27650 | 4138 |
| 397 | 20230818 | 124400 | 13279977600 | 27800 | 27750 | 27800 | 27750 | 812 |
| 398 | 20230818 | 124300 | 13257426550 | 27750 | 27750 | 27800 | 27750 | 420 |
| 399 | 20230818 | 124200 | 13245766950 | 27800 | 27800 | 27800 | 27700 | 2096 |
| 400 | 20230818 | 124100 | 13187598500 | 27800 | 27800 | 27850 | 27750 | 1100 |
| 401 | 20230818 | 124000 | 13157018800 | 27850 | 27900 | 27950 | 27800 | 2151 |
| 402 | 20230818 | 123900 | 13097043700 | 27950 | 27900 | 28000 | 27850 | 11916 |
| 403 | 20230818 | 123800 | 12764138250 | 27900 | 27650 | 27900 | 27650 | 11717 |
| 404 | 20230818 | 123700 | 12438609600 | 27600 | 27600 | 27600 | 27600 | 525 |
| 405 | 20230818 | 123600 | 12424119600 | 27600 | 27650 | 27650 | 27600 | 1326 |
| 406 | 20230818 | 123500 | 12387521950 | 27650 | 27600 | 27650 | 27600 | 232 |
| 407 | 20230818 | 123400 | 12381108250 | 27650 | 27600 | 27650 | 27600 | 937 |
| 408 | 20230818 | 123300 | 12355215750 | 27600 | 27550 | 27600 | 27550 | 972 |
| 409 | 20230818 | 123200 | 12328400700 | 27550 | 27550 | 27550 | 27550 | 113 |
| 410 | 20230818 | 123100 | 12325287550 | 27550 | 27500 | 27550 | 27500 | 164 |
| 411 | 20230818 | 123000 | 12320771950 | 27500 | 27450 | 27500 | 27450 | 1053 |
| 412 | 20230818 | 122900 | 12291815150 | 27450 | 27400 | 27450 | 27400 | 848 |
| 413 | 20230818 | 122800 | 12268563500 | 27350 | 27350 | 27350 | 27300 | 174 |
| 414 | 20230818 | 122700 | 12263805950 | 27300 | 27300 | 27350 | 27300 | 77 |
| 415 | 20230818 | 122600 | 12261703150 | 27300 | 27350 | 27400 | 27300 | 684 |
| 416 | 20230818 | 122500 | 12243004300 | 27350 | 27400 | 27400 | 27350 | 260 |
| 417 | 20230818 | 122400 | 12235893050 | 27400 | 27400 | 27400 | 27350 | 384 |
| 418 | 20230818 | 122300 | 12225377550 | 27350 | 27350 | 27400 | 27300 | 819 |
| 419 | 20230818 | 122200 | 12202980550 | 27300 | 27350 | 27350 | 27300 | 574 |
| 420 | 20230818 | 122100 | 12187292400 | 27350 | 27350 | 27350 | 27350 | 169 |
| 421 | 20230818 | 122000 | 12182670250 | 27400 | 27300 | 27400 | 27300 | 949 |
| 422 | 20230818 | 121900 | 12156730650 | 27350 | 27350 | 27400 | 27350 | 962 |
| 423 | 20230818 | 121800 | 12130419600 | 27350 | 27400 | 27400 | 27350 | 294 |
| 424 | 20230818 | 121700 | 12122366050 | 27450 | 27450 | 27450 | 27450 | 99 |
| 425 | 20230818 | 121600 | 12119648500 | 27450 | 27500 | 27500 | 27450 | 2481 |
| 426 | 20230818 | 121500 | 12051511250 | 27450 | 27500 | 27500 | 27450 | 487 |
| 427 | 20230818 | 121400 | 12038135300 | 27500 | 27500 | 27500 | 27500 | 235 |
| 428 | 20230818 | 121300 | 12031672800 | 27450 | 27450 | 27500 | 27450 | 330 |
| 429 | 20230818 | 121200 | 12022599550 | 27450 | 27500 | 27500 | 27400 | 419 |
| 430 | 20230818 | 121100 | 12011114150 | 27400 | 27400 | 27500 | 27400 | 395 |
| 431 | 20230818 | 121000 | 12000272100 | 27400 | 27350 | 27400 | 27350 | 356 |
| 432 | 20230818 | 120900 | 11990532150 | 27300 | 27300 | 27300 | 27300 | 265 |
| 433 | 20230818 | 120800 | 11983297650 | 27300 | 27350 | 27350 | 27300 | 810 |
| 434 | 20230818 | 120700 | 11961149250 | 27350 | 27350 | 27350 | 27300 | 107 |
| 435 | 20230818 | 120600 | 11958223550 | 27350 | 27350 | 27400 | 27300 | 255 |
| 436 | 20230818 | 120500 | 11951255350 | 27300 | 27300 | 27350 | 27300 | 313 |
| 437 | 20230818 | 120400 | 11942700450 | 27350 | 27250 | 27350 | 27250 | 653 |
| 438 | 20230818 | 120300 | 11924853500 | 27300 | 27250 | 27300 | 27250 | 303 |
| 439 | 20230818 | 120200 | 11916596650 | 27250 | 27300 | 27350 | 27250 | 1303 |
| 440 | 20230818 | 120100 | 11881022950 | 27300 | 27350 | 27350 | 27300 | 225 |
| 441 | 20230818 | 120000 | 11874880400 | 27300 | 27350 | 27350 | 27300 | 475 |
| 442 | 20230818 | 115900 | 11861899450 | 27350 | 27350 | 27350 | 27350 | 5 |
| 443 | 20230818 | 115800 | 11861762700 | 27350 | 27400 | 27400 | 27350 | 491 |
| 444 | 20230818 | 115700 | 11848329300 | 27350 | 27350 | 27400 | 27350 | 520 |
| 445 | 20230818 | 115600 | 11834088550 | 27350 | 27350 | 27350 | 27300 | 414 |
| 446 | 20230818 | 115500 | 11822770650 | 27300 | 27250 | 27300 | 27250 | 869 |
| 447 | 20230818 | 115400 | 11799047300 | 27300 | 27300 | 27300 | 27250 | 1017 |
| 448 | 20230818 | 115300 | 11771308450 | 27350 | 27300 | 27400 | 27250 | 270 |
| 449 | 20230818 | 115200 | 11763927950 | 27300 | 27250 | 27300 | 27250 | 151 |
| 450 | 20230818 | 115100 | 11759806350 | 27250 | 27300 | 27300 | 27250 | 1662 |
| 451 | 20230818 | 115000 | 11714485550 | 27300 | 27350 | 27400 | 27300 | 1785 |
| 452 | 20230818 | 114900 | 11665740850 | 27350 | 27300 | 27400 | 27300 | 385 |
| 453 | 20230818 | 114800 | 11655225700 | 27300 | 27350 | 27400 | 27300 | 658 |
| 454 | 20230818 | 114700 | 11637230500 | 27400 | 27400 | 27400 | 27400 | 316 |
| 455 | 20230818 | 114600 | 11628572100 | 27400 | 27400 | 27400 | 27400 | 994 |
| 456 | 20230818 | 114500 | 11601336500 | 27450 | 27500 | 27500 | 27450 | 77 |
| 457 | 20230818 | 114400 | 11599222750 | 27500 | 27500 | 27500 | 27450 | 972 |
| 458 | 20230818 | 114300 | 11572513000 | 27500 | 27550 | 27550 | 27500 | 1137 |
| 459 | 20230818 | 114200 | 11541235400 | 27500 | 27550 | 27600 | 27500 | 352 |
| 460 | 20230818 | 114100 | 11531533700 | 27550 | 27600 | 27650 | 27550 | 1923 |
| 461 | 20230818 | 114000 | 11478468550 | 27600 | 27650 | 27650 | 27600 | 679 |
| 462 | 20230818 | 113900 | 11459702200 | 27650 | 27650 | 27700 | 27600 | 1524 |
| 463 | 20230818 | 113800 | 11417554200 | 27650 | 27650 | 27700 | 27600 | 1533 |
| 464 | 20230818 | 113700 | 11375165200 | 27650 | 27650 | 27650 | 27600 | 1460 |
| 465 | 20230818 | 113600 | 11334798000 | 27650 | 27600 | 27650 | 27600 | 1813 |
| 466 | 20230818 | 113500 | 11284743750 | 27600 | 27550 | 27600 | 27550 | 2678 |
| 467 | 20230818 | 113400 | 11210894850 | 27500 | 27550 | 27550 | 27500 | 637 |
| 468 | 20230818 | 113300 | 11193358800 | 27550 | 27500 | 27550 | 27500 | 882 |
| 469 | 20230818 | 113200 | 11169102200 | 27450 | 27400 | 27500 | 27400 | 2778 |
| 470 | 20230818 | 113100 | 11092844250 | 27350 | 27350 | 27400 | 27350 | 396 |
| 471 | 20230818 | 113000 | 11082006350 | 27400 | 27400 | 27400 | 27350 | 648 |
| 472 | 20230818 | 112900 | 11064251200 | 27350 | 27400 | 27400 | 27350 | 401 |
| 473 | 20230818 | 112800 | 11053266500 | 27400 | 27400 | 27400 | 27400 | 188 |
| 474 | 20230818 | 112700 | 11048115300 | 27450 | 27400 | 27450 | 27400 | 1407 |
| 475 | 20230818 | 112600 | 11009522550 | 27400 | 27300 | 27400 | 27300 | 1406 |
| 476 | 20230818 | 112500 | 10971017200 | 27300 | 27300 | 27300 | 27250 | 352 |
| 477 | 20230818 | 112400 | 10961424700 | 27300 | 27350 | 27350 | 27300 | 1228 |
| 478 | 20230818 | 112300 | 10927897600 | 27350 | 27400 | 27400 | 27350 | 484 |
| 479 | 20230818 | 112200 | 10914660150 | 27350 | 27350 | 27400 | 27300 | 97 |
| 480 | 20230818 | 112100 | 10912007550 | 27400 | 27400 | 27400 | 27350 | 361 |
| 481 | 20230818 | 112000 | 10902125900 | 27400 | 27300 | 27450 | 27300 | 1449 |
| 482 | 20230818 | 111900 | 10862488500 | 27300 | 27300 | 27350 | 27300 | 263 |
| 483 | 20230818 | 111800 | 10855306000 | 27300 | 27350 | 27350 | 27300 | 619 |
| 484 | 20230818 | 111700 | 10838376950 | 27350 | 27300 | 27350 | 27300 | 1024 |
| 485 | 20230818 | 111600 | 10810413450 | 27050 | 27400 | 27400 | 27000 | 8191 |
| 486 | 20230818 | 111500 | 10588138950 | 27450 | 27350 | 27450 | 27350 | 533 |
| 487 | 20230818 | 111400 | 10573535700 | 27350 | 27350 | 27400 | 27300 | 577 |
| 488 | 20230818 | 111300 | 10557756250 | 27300 | 27350 | 27350 | 27300 | 484 |
| 489 | 20230818 | 111200 | 10544520700 | 27350 | 27350 | 27400 | 27350 | 108 |
| 490 | 20230818 | 111100 | 10541564750 | 27350 | 27450 | 27450 | 27350 | 466 |
| 491 | 20230818 | 111000 | 10528810250 | 27450 | 27500 | 27500 | 27450 | 1350 |
| 492 | 20230818 | 110900 | 10491747050 | 27500 | 27300 | 27500 | 27250 | 5022 |
| 493 | 20230818 | 110800 | 10354064550 | 27300 | 27350 | 27400 | 27300 | 924 |
| 494 | 20230818 | 110700 | 10328827950 | 27350 | 27100 | 27400 | 27100 | 11226 |
| 495 | 20230818 | 110600 | 10023606300 | 27100 | 27100 | 27150 | 27100 | 1890 |
| 496 | 20230818 | 110500 | 9972374500 | 27100 | 27100 | 27150 | 27100 | 713 |
| 497 | 20230818 | 110400 | 9953047350 | 27150 | 27150 | 27150 | 27150 | 272 |
| 498 | 20230818 | 110300 | 9945662550 | 27150 | 27200 | 27200 | 27150 | 833 |
| 499 | 20230818 | 110200 | 9923025450 | 27200 | 27250 | 27250 | 27200 | 763 |
| 500 | 20230818 | 110100 | 9902259950 | 27250 | 27050 | 27250 | 27050 | 2162 |
| 501 | 20230818 | 110000 | 9843648200 | 27050 | 27000 | 27050 | 27000 | 116 |
| 502 | 20230818 | 105900 | 9840515150 | 27000 | 27000 | 27000 | 26950 | 1046 |
| 503 | 20230818 | 105800 | 9812277200 | 27000 | 27000 | 27000 | 26950 | 467 |
| 504 | 20230818 | 105700 | 9799674300 | 27000 | 27000 | 27000 | 26950 | 481 |
| 505 | 20230818 | 105600 | 9786687400 | 27000 | 27000 | 27050 | 26950 | 3354 |
| 506 | 20230818 | 105500 | 9696133700 | 26950 | 26950 | 27000 | 26950 | 2564 |
| 507 | 20230818 | 105400 | 9627032650 | 27000 | 27000 | 27000 | 26950 | 257 |
| 508 | 20230818 | 105300 | 9620100950 | 27000 | 26950 | 27050 | 26900 | 3602 |
| 509 | 20230818 | 105200 | 9522959200 | 26900 | 27100 | 27100 | 26800 | 32539 |
| 510 | 20230818 | 105100 | 8646264750 | 27100 | 27150 | 27200 | 27100 | 2385 |
| 511 | 20230818 | 105000 | 8581507450 | 27150 | 27250 | 27250 | 27150 | 1178 |
| 512 | 20230818 | 104900 | 8549484500 | 27250 | 27200 | 27250 | 27200 | 509 |
| 513 | 20230818 | 104800 | 8535638350 | 27200 | 27200 | 27250 | 27200 | 799 |
| 514 | 20230818 | 104700 | 8513905200 | 27200 | 27250 | 27250 | 27200 | 224 |
| 515 | 20230818 | 104600 | 8507812350 | 27200 | 27200 | 27250 | 27200 | 318 |
| 516 | 20230818 | 104500 | 8499159900 | 27250 | 27200 | 27250 | 27200 | 1174 |
| 517 | 20230818 | 104400 | 8467226550 | 27200 | 27200 | 27250 | 27200 | 600 |
| 518 | 20230818 | 104300 | 8450902300 | 27200 | 27200 | 27200 | 27150 | 392 |
| 519 | 20230818 | 104200 | 8440248950 | 27200 | 27200 | 27200 | 27150 | 283 |
| 520 | 20230818 | 104100 | 8432552500 | 27200 | 27200 | 27200 | 27150 | 922 |
| 521 | 20230818 | 104000 | 8407496700 | 27200 | 27200 | 27200 | 27150 | 1013 |
| 522 | 20230818 | 103900 | 8379943250 | 27200 | 27150 | 27200 | 27150 | 697 |
| 523 | 20230818 | 103800 | 8361017000 | 27150 | 27200 | 27200 | 27150 | 582 |
| 524 | 20230818 | 103700 | 8345187150 | 27200 | 27200 | 27250 | 27200 | 1498 |
| 525 | 20230818 | 103600 | 8304432450 | 27200 | 27200 | 27250 | 27200 | 480 |
| 526 | 20230818 | 103500 | 8291375150 | 27200 | 27200 | 27250 | 27200 | 817 |
| 527 | 20230818 | 103400 | 8269142500 | 27250 | 27200 | 27250 | 27200 | 522 |
| 528 | 20230818 | 103300 | 8254938850 | 27250 | 27200 | 27250 | 27200 | 1435 |
| 529 | 20230818 | 103200 | 8215867350 | 27200 | 27200 | 27250 | 27200 | 1306 |
| 530 | 20230818 | 103100 | 8180329100 | 27250 | 27350 | 27350 | 27250 | 1237 |
| 531 | 20230818 | 103000 | 8146600000 | 27350 | 27350 | 27400 | 27350 | 1780 |
| 532 | 20230818 | 102900 | 8097916150 | 27350 | 27300 | 27450 | 27300 | 1284 |
| 533 | 20230818 | 102800 | 8062824000 | 27250 | 27300 | 27300 | 27250 | 121 |
| 534 | 20230818 | 102700 | 8059525100 | 27300 | 27250 | 27300 | 27250 | 866 |
| 535 | 20230818 | 102600 | 8035924400 | 27250 | 27450 | 27450 | 27250 | 1564 |
| 536 | 20230818 | 102500 | 7993190800 | 27450 | 27450 | 27500 | 27450 | 972 |
| 537 | 20230818 | 102400 | 7966509250 | 27450 | 27500 | 27500 | 27450 | 1567 |
| 538 | 20230818 | 102300 | 7923455550 | 27500 | 27500 | 27550 | 27500 | 2403 |
| 539 | 20230818 | 102200 | 7857321800 | 27550 | 27500 | 27550 | 27500 | 1203 |
| 540 | 20230818 | 102100 | 7824211450 | 27550 | 27400 | 27550 | 27400 | 1548 |
| 541 | 20230818 | 102000 | 7781636300 | 27450 | 27350 | 27450 | 27300 | 1586 |
| 542 | 20230818 | 101900 | 7738160500 | 27350 | 27250 | 27350 | 27250 | 1700 |
| 543 | 20230818 | 101800 | 7691755750 | 27300 | 27250 | 27300 | 27200 | 2798 |
| 544 | 20230818 | 101700 | 7615480550 | 27200 | 27150 | 27250 | 27150 | 1975 |
| 545 | 20230818 | 101600 | 7561831900 | 27150 | 27100 | 27150 | 27100 | 3459 |
| 546 | 20230818 | 101500 | 7468081350 | 27100 | 27100 | 27150 | 27050 | 1209 |
| 547 | 20230818 | 101400 | 7435334850 | 27050 | 27100 | 27150 | 27050 | 1456 |
| 548 | 20230818 | 101300 | 7395861550 | 27150 | 27100 | 27150 | 27050 | 2315 |
| 549 | 20230818 | 101200 | 7333121850 | 27150 | 27100 | 27200 | 27100 | 2498 |
| 550 | 20230818 | 101100 | 7265421700 | 27150 | 27200 | 27250 | 27100 | 2985 |
| 551 | 20230818 | 101000 | 7184405600 | 27200 | 27200 | 27250 | 27150 | 1662 |
| 552 | 20230818 | 100900 | 7139239750 | 27200 | 27200 | 27200 | 27200 | 1457 |
| 553 | 20230818 | 100800 | 7099609350 | 27200 | 27200 | 27200 | 27150 | 3417 |
| 554 | 20230818 | 100700 | 7006829100 | 27200 | 27250 | 27300 | 27150 | 4952 |
| 555 | 20230818 | 100600 | 6872124800 | 27250 | 27300 | 27350 | 27200 | 5568 |
| 556 | 20230818 | 100500 | 6720287650 | 27300 | 27350 | 27350 | 27300 | 139 |
| 557 | 20230818 | 100400 | 6716487250 | 27350 | 27300 | 27350 | 27300 | 1005 |
| 558 | 20230818 | 100300 | 6689011750 | 27300 | 27350 | 27450 | 27300 | 743 |
| 559 | 20230818 | 100200 | 6668713550 | 27300 | 27500 | 27500 | 27250 | 4983 |
| 560 | 20230818 | 100100 | 6532523650 | 27550 | 27600 | 27600 | 27500 | 1067 |
| 561 | 20230818 | 100000 | 6503150300 | 27600 | 27600 | 27650 | 27550 | 468 |
| 562 | 20230818 | 095900 | 6490229450 | 27600 | 27600 | 27600 | 27500 | 357 |
| 563 | 20230818 | 095800 | 6480381600 | 27600 | 27600 | 27650 | 27500 | 2341 |
| 564 | 20230818 | 095700 | 6415881700 | 27600 | 27700 | 27700 | 27600 | 1846 |
| 565 | 20230818 | 095600 | 6364864250 | 27650 | 27500 | 27700 | 27500 | 3898 |
| 566 | 20230818 | 095500 | 6257370100 | 27500 | 27550 | 27600 | 27500 | 445 |
| 567 | 20230818 | 095400 | 6245095650 | 27550 | 27350 | 27550 | 27350 | 1386 |
| 568 | 20230818 | 095300 | 6207008550 | 27350 | 27300 | 27400 | 27250 | 2812 |
| 569 | 20230818 | 095200 | 6130246350 | 27250 | 27300 | 27300 | 27250 | 1488 |
| 570 | 20230818 | 095100 | 6089656450 | 27300 | 27400 | 27400 | 27300 | 2396 |
| 571 | 20230818 | 095000 | 6024161200 | 27450 | 27400 | 27450 | 27350 | 1635 |
| 572 | 20230818 | 094900 | 5979376650 | 27450 | 27500 | 27500 | 27350 | 2148 |
| 573 | 20230818 | 094800 | 5920496250 | 27500 | 27450 | 27500 | 27450 | 1362 |
| 574 | 20230818 | 094700 | 5883055200 | 27500 | 27500 | 27500 | 27450 | 931 |
| 575 | 20230818 | 094600 | 5857457750 | 27500 | 27450 | 27500 | 27450 | 1955 |
| 576 | 20230818 | 094500 | 5803749600 | 27450 | 27400 | 27500 | 27400 | 916 |
| 577 | 20230818 | 094400 | 5778637550 | 27450 | 27350 | 27450 | 27350 | 3121 |
| 578 | 20230818 | 094300 | 5693228250 | 27350 | 27450 | 27500 | 27350 | 794 |
| 579 | 20230818 | 094200 | 5671466950 | 27450 | 27400 | 27500 | 27350 | 3550 |
| 580 | 20230818 | 094100 | 5574092200 | 27400 | 27450 | 27500 | 27400 | 3753 |
| 581 | 20230818 | 094000 | 5471136000 | 27450 | 27450 | 27450 | 27450 | 795 |
| 582 | 20230818 | 093900 | 5449313250 | 27450 | 27550 | 27600 | 27450 | 1589 |
| 583 | 20230818 | 093800 | 5405621200 | 27600 | 27600 | 27650 | 27500 | 752 |
| 584 | 20230818 | 093700 | 5384899900 | 27550 | 27600 | 27600 | 27500 | 2855 |
| 585 | 20230818 | 093600 | 5306261000 | 27600 | 27500 | 27600 | 27400 | 1924 |
| 586 | 20230818 | 093500 | 5253406300 | 27500 | 27450 | 27500 | 27400 | 451 |
| 587 | 20230818 | 093400 | 5241026450 | 27400 | 27500 | 27500 | 27400 | 995 |
| 588 | 20230818 | 093300 | 5213730900 | 27450 | 27550 | 27550 | 27450 | 1656 |
| 589 | 20230818 | 093200 | 5168244400 | 27600 | 27600 | 27650 | 27450 | 4125 |
| 590 | 20230818 | 093100 | 5054734400 | 27600 | 27550 | 27650 | 27550 | 1187 |
| 591 | 20230818 | 093000 | 5022028350 | 27550 | 27700 | 27700 | 27550 | 1088 |
| 592 | 20230818 | 092900 | 4991966950 | 27700 | 27750 | 27750 | 27650 | 3893 |
| 593 | 20230818 | 092800 | 4884094450 | 27700 | 27750 | 27750 | 27700 | 2961 |
| 594 | 20230818 | 092700 | 4801928500 | 27700 | 27500 | 27750 | 27450 | 4181 |
| 595 | 20230818 | 092600 | 4686553250 | 27500 | 27500 | 27700 | 27500 | 3625 |
| 596 | 20230818 | 092500 | 4586533500 | 27400 | 27250 | 27450 | 27150 | 2473 |
| 597 | 20230818 | 092400 | 4518891550 | 27300 | 27100 | 27300 | 27000 | 5512 |
| 598 | 20230818 | 092300 | 4369553050 | 27100 | 27200 | 27250 | 27050 | 7825 |
| 599 | 20230818 | 092200 | 4157142850 | 27200 | 27250 | 27250 | 27200 | 2698 |
| 600 | 20230818 | 092100 | 4083723450 | 27250 | 27600 | 27600 | 27250 | 17305 |
| 601 | 20230818 | 092000 | 3609698500 | 27600 | 27600 | 27650 | 27550 | 1986 |
| 602 | 20230818 | 091900 | 3554948300 | 27600 | 27500 | 27750 | 27500 | 2322 |
| 603 | 20230818 | 091800 | 3490856850 | 27500 | 27750 | 27750 | 27450 | 10333 |
| 604 | 20230818 | 091700 | 3206054300 | 27750 | 27800 | 27800 | 27650 | 4381 |
| 605 | 20230818 | 091600 | 3084521850 | 27800 | 27800 | 27900 | 27750 | 6218 |
| 606 | 20230818 | 091500 | 2911349350 | 27850 | 27950 | 27950 | 27800 | 2019 |
| 607 | 20230818 | 091400 | 2855082250 | 27900 | 27600 | 27900 | 27550 | 4331 |
| 608 | 20230818 | 091300 | 2735241350 | 27600 | 27650 | 27650 | 27550 | 1471 |
| 609 | 20230818 | 091200 | 2694653500 | 27650 | 27600 | 27700 | 27550 | 2889 |
| 610 | 20230818 | 091100 | 2614896650 | 27600 | 27650 | 27750 | 27550 | 5961 |
| 611 | 20230818 | 091000 | 2450259350 | 27650 | 28000 | 28000 | 27650 | 9918 |
| 612 | 20230818 | 090900 | 2174317500 | 28000 | 28000 | 28050 | 27850 | 3999 |
| 613 | 20230818 | 090800 | 2062447650 | 28000 | 27900 | 28050 | 27850 | 12595 |
| 614 | 20230818 | 090700 | 1710261000 | 27900 | 27800 | 27900 | 27750 | 4550 |
| 615 | 20230818 | 090600 | 1583516300 | 27650 | 27650 | 27800 | 27550 | 6599 |
| 616 | 20230818 | 090500 | 1400847650 | 27600 | 27550 | 27800 | 27500 | 3539 |
| 617 | 20230818 | 090400 | 1303029050 | 27700 | 27400 | 27750 | 27350 | 6573 |
| 618 | 20230818 | 090300 | 1122672250 | 27400 | 27600 | 27750 | 27400 | 4151 |
| 619 | 20230818 | 090200 | 1008117200 | 27450 | 27550 | 27650 | 27350 | 8108 |
| 620 | 20230818 | 090100 | 785062050 | 27500 | 27350 | 27500 | 27150 | 9292 |
| 621 | 20230818 | 090000 | 530621750 | 27500 | 27400 | 27500 | 26750 | 18781 |