34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230818 | 191600 | 28681471300 | 38250 | 38250 | 38250 | 38250 | 30511 |
| 3 | 20230818 | 191500 | 28681471300 | 38250 | 38250 | 38250 | 38250 | 0 |
| 4 | 20230818 | 191400 | 28681471300 | 38250 | 38250 | 38250 | 38250 | 0 |
| 5 | 20230818 | 191300 | 28681471300 | 38250 | 38250 | 38250 | 38250 | 0 |
| 6 | 20230818 | 191200 | 28681471300 | 38250 | 38250 | 38250 | 38250 | 0 |
| 7 | 20230818 | 191100 | 28681471300 | 38250 | 38250 | 38250 | 38250 | 0 |
| 8 | 20230818 | 191000 | 28681471300 | 38250 | 38250 | 38250 | 38250 | 0 |
| 9 | 20230818 | 190900 | 28681471300 | 38250 | 38250 | 38250 | 38250 | 0 |
| 10 | 20230818 | 190800 | 28681471300 | 38250 | 38250 | 38250 | 38250 | 0 |
| 11 | 20230818 | 190700 | 28681471300 | 38250 | 38250 | 38250 | 38250 | 0 |
| 12 | 20230818 | 190600 | 28681471300 | 38250 | 38250 | 38250 | 38250 | 0 |
| 13 | 20230818 | 190500 | 28681471300 | 38250 | 38250 | 38250 | 38250 | 0 |
| 14 | 20230818 | 190400 | 28681471300 | 38250 | 38250 | 38250 | 38250 | 0 |
| 15 | 20230818 | 190300 | 28681471300 | 38250 | 38250 | 38250 | 38250 | 0 |
| 16 | 20230818 | 190200 | 28681471300 | 38250 | 38250 | 38250 | 38250 | 0 |
| 17 | 20230818 | 190100 | 28681471300 | 38250 | 38250 | 38250 | 38250 | 0 |
| 18 | 20230818 | 190000 | 28681471300 | 38250 | 38250 | 38250 | 38250 | 0 |
| 19 | 20230818 | 185900 | 28681471300 | 38250 | 38250 | 38250 | 38250 | 0 |
| 20 | 20230818 | 185800 | 28681471300 | 38250 | 38250 | 38250 | 38250 | 0 |
| 21 | 20230818 | 185700 | 28681471300 | 38250 | 38250 | 38250 | 38250 | 0 |
| 22 | 20230818 | 185600 | 28681471300 | 38250 | 38250 | 38250 | 38250 | 0 |
| 23 | 20230818 | 185500 | 28681471300 | 38250 | 38250 | 38250 | 38250 | 0 |
| 24 | 20230818 | 185400 | 28681471300 | 38250 | 38250 | 38250 | 38250 | 0 |
| 25 | 20230818 | 185300 | 28681471300 | 38250 | 38250 | 38250 | 38250 | 0 |
| 26 | 20230818 | 185200 | 28681471300 | 38250 | 38250 | 38250 | 38250 | 0 |
| 27 | 20230818 | 185100 | 28681471300 | 38250 | 38250 | 38250 | 38250 | 0 |
| 28 | 20230818 | 185000 | 28681471300 | 38250 | 38250 | 38250 | 38250 | 0 |
| 29 | 20230818 | 184900 | 28681471300 | 38250 | 38250 | 38250 | 38250 | 0 |
| 30 | 20230818 | 184800 | 28681471300 | 38250 | 38250 | 38250 | 38250 | 0 |
| 31 | 20230818 | 184700 | 28681471300 | 38250 | 38250 | 38250 | 38250 | 0 |
| 32 | 20230818 | 184600 | 28681471300 | 38250 | 38250 | 38250 | 38250 | 30511 |
| 33 | 20230818 | 184500 | 28681471300 | 38250 | 38250 | 38250 | 38250 | 0 |
| 34 | 20230818 | 184400 | 28681471300 | 38250 | 38250 | 38250 | 38250 | 0 |
| 35 | 20230818 | 184300 | 28681471300 | 38250 | 38250 | 38250 | 38250 | 0 |
| 36 | 20230818 | 184200 | 28681471300 | 38250 | 38250 | 38250 | 38250 | 0 |
| 37 | 20230818 | 184100 | 28681471300 | 38250 | 38250 | 38250 | 38250 | 0 |
| 38 | 20230818 | 184000 | 28681471300 | 38250 | 38250 | 38250 | 38250 | 0 |
| 39 | 20230818 | 183900 | 28681471300 | 38250 | 38250 | 38250 | 38250 | 0 |
| 40 | 20230818 | 183800 | 28681471300 | 38250 | 38250 | 38250 | 38250 | 0 |
| 41 | 20230818 | 183700 | 28681471300 | 38250 | 38250 | 38250 | 38250 | 0 |
| 42 | 20230818 | 183600 | 28681471300 | 38250 | 38250 | 38250 | 38250 | 0 |
| 43 | 20230818 | 183500 | 28681471300 | 38250 | 38250 | 38250 | 38250 | 0 |
| 44 | 20230818 | 183400 | 28681471300 | 38250 | 38250 | 38250 | 38250 | 0 |
| 45 | 20230818 | 183300 | 28681471300 | 38250 | 38250 | 38250 | 38250 | 0 |
| 46 | 20230818 | 183200 | 28681471300 | 38250 | 38250 | 38250 | 38250 | 0 |
| 47 | 20230818 | 183100 | 28681471300 | 38250 | 38250 | 38250 | 38250 | 0 |
| 48 | 20230818 | 183000 | 28681471300 | 38250 | 38250 | 38250 | 38250 | 0 |
| 49 | 20230818 | 182900 | 28681471300 | 38250 | 38250 | 38250 | 38250 | 0 |
| 50 | 20230818 | 182800 | 28681471300 | 38250 | 38250 | 38250 | 38250 | 0 |
| 51 | 20230818 | 182700 | 28681471300 | 38250 | 38250 | 38250 | 38250 | 0 |
| 52 | 20230818 | 182600 | 28681471300 | 38250 | 38250 | 38250 | 38250 | 0 |
| 53 | 20230818 | 182500 | 28681471300 | 38250 | 38250 | 38250 | 38250 | 0 |
| 54 | 20230818 | 182400 | 28681471300 | 38250 | 38250 | 38250 | 38250 | 0 |
| 55 | 20230818 | 182300 | 28681471300 | 38250 | 38250 | 38250 | 38250 | 0 |
| 56 | 20230818 | 182200 | 28681471300 | 38250 | 38250 | 38250 | 38250 | 0 |
| 57 | 20230818 | 182100 | 28681471300 | 38250 | 38250 | 38250 | 38250 | 0 |
| 58 | 20230818 | 182000 | 28681471300 | 38250 | 38250 | 38250 | 38250 | 0 |
| 59 | 20230818 | 181900 | 28681471300 | 38250 | 38250 | 38250 | 38250 | 0 |
| 60 | 20230818 | 181800 | 28681471300 | 38250 | 38250 | 38250 | 38250 | 0 |
| 61 | 20230818 | 181700 | 28681471300 | 38250 | 38250 | 38250 | 38250 | 0 |
| 62 | 20230818 | 181600 | 28681471300 | 38250 | 38250 | 38250 | 38250 | 30511 |
| 63 | 20230818 | 181500 | 28681471300 | 38250 | 38250 | 38250 | 38250 | 0 |
| 64 | 20230818 | 181400 | 28681471300 | 38250 | 38250 | 38250 | 38250 | 0 |
| 65 | 20230818 | 181300 | 28681471300 | 38250 | 38250 | 38250 | 38250 | 0 |
| 66 | 20230818 | 181200 | 28681471300 | 38250 | 38250 | 38250 | 38250 | 0 |
| 67 | 20230818 | 181100 | 28681471300 | 38250 | 38250 | 38250 | 38250 | 0 |
| 68 | 20230818 | 181000 | 28681471300 | 38250 | 38250 | 38250 | 38250 | 0 |
| 69 | 20230818 | 180900 | 28681471300 | 38250 | 38250 | 38250 | 38250 | 0 |
| 70 | 20230818 | 180800 | 28681471300 | 38250 | 38250 | 38250 | 38250 | 0 |
| 71 | 20230818 | 180700 | 28681471300 | 38250 | 38250 | 38250 | 38250 | 0 |
| 72 | 20230818 | 180600 | 28681471300 | 38250 | 38250 | 38250 | 38250 | 0 |
| 73 | 20230818 | 180500 | 28681471300 | 38250 | 38250 | 38250 | 38250 | 0 |
| 74 | 20230818 | 180400 | 28681471300 | 38250 | 38250 | 38250 | 38250 | 0 |
| 75 | 20230818 | 180300 | 28681471300 | 38250 | 38250 | 38250 | 38250 | 0 |
| 76 | 20230818 | 180200 | 28681471300 | 38250 | 38250 | 38250 | 38250 | 0 |
| 77 | 20230818 | 180100 | 28681471300 | 38250 | 38250 | 38250 | 38250 | 0 |
| 78 | 20230818 | 180000 | 28681471300 | 38250 | 38250 | 38250 | 38250 | 0 |
| 79 | 20230818 | 175900 | 28681471300 | 38250 | 38250 | 38250 | 38250 | 0 |
| 80 | 20230818 | 175800 | 28681471300 | 38250 | 38250 | 38250 | 38250 | 0 |
| 81 | 20230818 | 175700 | 28681471300 | 38250 | 38250 | 38250 | 38250 | 0 |
| 82 | 20230818 | 175600 | 28681471300 | 38250 | 38250 | 38250 | 38250 | 0 |
| 83 | 20230818 | 175500 | 28681471300 | 38250 | 38250 | 38250 | 38250 | 0 |
| 84 | 20230818 | 175400 | 28681471300 | 38250 | 38250 | 38250 | 38250 | 0 |
| 85 | 20230818 | 175300 | 28681471300 | 38250 | 38250 | 38250 | 38250 | 0 |
| 86 | 20230818 | 175200 | 28681471300 | 38250 | 38250 | 38250 | 38250 | 0 |
| 87 | 20230818 | 175100 | 28681471300 | 38250 | 38250 | 38250 | 38250 | 0 |
| 88 | 20230818 | 175000 | 28681471300 | 38250 | 38250 | 38250 | 38250 | 0 |
| 89 | 20230818 | 174900 | 28681471300 | 38250 | 38250 | 38250 | 38250 | 0 |
| 90 | 20230818 | 174800 | 28681471300 | 38250 | 38250 | 38250 | 38250 | 0 |
| 91 | 20230818 | 174700 | 28681471300 | 38250 | 38250 | 38250 | 38250 | 0 |
| 92 | 20230818 | 174600 | 28681471300 | 38250 | 38250 | 38250 | 38250 | 30511 |
| 93 | 20230818 | 174500 | 28681471300 | 38250 | 38250 | 38250 | 38250 | 0 |
| 94 | 20230818 | 174400 | 28681471300 | 38250 | 38250 | 38250 | 38250 | 0 |
| 95 | 20230818 | 174300 | 28681471300 | 38250 | 38250 | 38250 | 38250 | 0 |
| 96 | 20230818 | 174200 | 28681471300 | 38250 | 38250 | 38250 | 38250 | 0 |
| 97 | 20230818 | 174100 | 28681471300 | 38250 | 38250 | 38250 | 38250 | 0 |
| 98 | 20230818 | 174000 | 28681471300 | 38250 | 38250 | 38250 | 38250 | 0 |
| 99 | 20230818 | 173900 | 28681471300 | 38250 | 38250 | 38250 | 38250 | 0 |
| 100 | 20230818 | 173800 | 28681471300 | 38250 | 38250 | 38250 | 38250 | 0 |
| 101 | 20230818 | 173700 | 28681471300 | 38250 | 38250 | 38250 | 38250 | 0 |
| 102 | 20230818 | 173600 | 28681471300 | 38250 | 38250 | 38250 | 38250 | 0 |
| 103 | 20230818 | 173500 | 28681471300 | 38250 | 38250 | 38250 | 38250 | 0 |
| 104 | 20230818 | 173400 | 28681471300 | 38250 | 38250 | 38250 | 38250 | 0 |
| 105 | 20230818 | 173300 | 28681471300 | 38250 | 38250 | 38250 | 38250 | 0 |
| 106 | 20230818 | 173200 | 28681471300 | 38250 | 38250 | 38250 | 38250 | 0 |
| 107 | 20230818 | 173100 | 28681471300 | 38250 | 38250 | 38250 | 38250 | 0 |
| 108 | 20230818 | 173000 | 28681471300 | 38250 | 38250 | 38250 | 38250 | 0 |
| 109 | 20230818 | 172900 | 28681471300 | 38250 | 38250 | 38250 | 38250 | 0 |
| 110 | 20230818 | 172800 | 28681471300 | 38250 | 38250 | 38250 | 38250 | 0 |
| 111 | 20230818 | 172700 | 28681471300 | 38250 | 38250 | 38250 | 38250 | 0 |
| 112 | 20230818 | 172600 | 28681471300 | 38250 | 38250 | 38250 | 38250 | 0 |
| 113 | 20230818 | 172500 | 28681471300 | 38250 | 38250 | 38250 | 38250 | 0 |
| 114 | 20230818 | 172400 | 28681471300 | 38250 | 38250 | 38250 | 38250 | 0 |
| 115 | 20230818 | 172300 | 28681471300 | 38250 | 38250 | 38250 | 38250 | 0 |
| 116 | 20230818 | 172200 | 28681471300 | 38250 | 38250 | 38250 | 38250 | 0 |
| 117 | 20230818 | 172100 | 28681471300 | 38250 | 38250 | 38250 | 38250 | 0 |
| 118 | 20230818 | 172000 | 28681471300 | 38250 | 38250 | 38250 | 38250 | 0 |
| 119 | 20230818 | 171900 | 28681471300 | 38250 | 38250 | 38250 | 38250 | 0 |
| 120 | 20230818 | 171800 | 28681471300 | 38250 | 38250 | 38250 | 38250 | 0 |
| 121 | 20230818 | 171700 | 28681471300 | 38250 | 38250 | 38250 | 38250 | 0 |
| 122 | 20230818 | 171600 | 28681471300 | 38250 | 38250 | 38250 | 38250 | 30511 |
| 123 | 20230818 | 171500 | 28681471300 | 38250 | 38250 | 38250 | 38250 | 0 |
| 124 | 20230818 | 171400 | 28681471300 | 38250 | 38250 | 38250 | 38250 | 0 |
| 125 | 20230818 | 171300 | 28681471300 | 38250 | 38250 | 38250 | 38250 | 0 |
| 126 | 20230818 | 171200 | 28681471300 | 38250 | 38250 | 38250 | 38250 | 0 |
| 127 | 20230818 | 171100 | 28681471300 | 38250 | 38250 | 38250 | 38250 | 0 |
| 128 | 20230818 | 171000 | 28681471300 | 38250 | 38250 | 38250 | 38250 | 0 |
| 129 | 20230818 | 170900 | 28681471300 | 38250 | 38250 | 38250 | 38250 | 0 |
| 130 | 20230818 | 170800 | 28681471300 | 38250 | 38250 | 38250 | 38250 | 0 |
| 131 | 20230818 | 170700 | 28681471300 | 38250 | 38250 | 38250 | 38250 | 0 |
| 132 | 20230818 | 170600 | 28681471300 | 38250 | 38250 | 38250 | 38250 | 0 |
| 133 | 20230818 | 170500 | 28681471300 | 38250 | 38250 | 38250 | 38250 | 0 |
| 134 | 20230818 | 170400 | 28681471300 | 38250 | 38250 | 38250 | 38250 | 0 |
| 135 | 20230818 | 170300 | 28681471300 | 38250 | 38250 | 38250 | 38250 | 0 |
| 136 | 20230818 | 170200 | 28681471300 | 38250 | 38250 | 38250 | 38250 | 0 |
| 137 | 20230818 | 170100 | 28681471300 | 38250 | 38250 | 38250 | 38250 | 0 |
| 138 | 20230818 | 170000 | 28681471300 | 38250 | 38250 | 38250 | 38250 | 0 |
| 139 | 20230818 | 165900 | 28681471300 | 38250 | 38250 | 38250 | 38250 | 0 |
| 140 | 20230818 | 165800 | 28681471300 | 38250 | 38250 | 38250 | 38250 | 0 |
| 141 | 20230818 | 165700 | 28681471300 | 38250 | 38250 | 38250 | 38250 | 0 |
| 142 | 20230818 | 165600 | 28681471300 | 38250 | 38250 | 38250 | 38250 | 0 |
| 143 | 20230818 | 165500 | 28681471300 | 38250 | 38250 | 38250 | 38250 | 0 |
| 144 | 20230818 | 165400 | 28681471300 | 38250 | 38250 | 38250 | 38250 | 0 |
| 145 | 20230818 | 165300 | 28681471300 | 38250 | 38250 | 38250 | 38250 | 0 |
| 146 | 20230818 | 165200 | 28681471300 | 38250 | 38250 | 38250 | 38250 | 0 |
| 147 | 20230818 | 165100 | 28681471300 | 38250 | 38250 | 38250 | 38250 | 0 |
| 148 | 20230818 | 165000 | 28681471300 | 38250 | 38250 | 38250 | 38250 | 0 |
| 149 | 20230818 | 164900 | 28681471300 | 38250 | 38250 | 38250 | 38250 | 0 |
| 150 | 20230818 | 164800 | 28681471300 | 38250 | 38250 | 38250 | 38250 | 0 |
| 151 | 20230818 | 164700 | 28681471300 | 38250 | 38250 | 38250 | 38250 | 0 |
| 152 | 20230818 | 164600 | 28681471300 | 38250 | 38250 | 38250 | 38250 | 30511 |
| 153 | 20230818 | 164500 | 28681471300 | 38250 | 38250 | 38250 | 38250 | 0 |
| 154 | 20230818 | 164400 | 28681471300 | 38250 | 38250 | 38250 | 38250 | 0 |
| 155 | 20230818 | 164300 | 28681471300 | 38250 | 38250 | 38250 | 38250 | 0 |
| 156 | 20230818 | 164200 | 28681471300 | 38250 | 38250 | 38250 | 38250 | 0 |
| 157 | 20230818 | 164100 | 28681471300 | 38250 | 38250 | 38250 | 38250 | 0 |
| 158 | 20230818 | 164000 | 28681471300 | 38250 | 38250 | 38250 | 38250 | 0 |
| 159 | 20230818 | 163900 | 28681471300 | 38250 | 38250 | 38250 | 38250 | 0 |
| 160 | 20230818 | 163800 | 28681471300 | 38250 | 38250 | 38250 | 38250 | 0 |
| 161 | 20230818 | 163700 | 28681471300 | 38250 | 38250 | 38250 | 38250 | 0 |
| 162 | 20230818 | 163600 | 28681471300 | 38250 | 38250 | 38250 | 38250 | 0 |
| 163 | 20230818 | 163500 | 28681471300 | 38250 | 38250 | 38250 | 38250 | 0 |
| 164 | 20230818 | 163400 | 28681471300 | 38250 | 38250 | 38250 | 38250 | 0 |
| 165 | 20230818 | 163300 | 28681471300 | 38250 | 38250 | 38250 | 38250 | 0 |
| 166 | 20230818 | 163200 | 28681471300 | 38250 | 38250 | 38250 | 38250 | 0 |
| 167 | 20230818 | 163100 | 28681471300 | 38250 | 38250 | 38250 | 38250 | 0 |
| 168 | 20230818 | 163000 | 28681471300 | 38250 | 38250 | 38250 | 38250 | 0 |
| 169 | 20230818 | 162900 | 28681471300 | 38250 | 38250 | 38250 | 38250 | 0 |
| 170 | 20230818 | 162800 | 28681471300 | 38250 | 38250 | 38250 | 38250 | 0 |
| 171 | 20230818 | 162700 | 28681471300 | 38250 | 38250 | 38250 | 38250 | 0 |
| 172 | 20230818 | 162600 | 28681471300 | 38250 | 38250 | 38250 | 38250 | 0 |
| 173 | 20230818 | 162500 | 28681471300 | 38250 | 38250 | 38250 | 38250 | 0 |
| 174 | 20230818 | 162400 | 28681471300 | 38250 | 38250 | 38250 | 38250 | 0 |
| 175 | 20230818 | 162300 | 28681471300 | 38250 | 38250 | 38250 | 38250 | 0 |
| 176 | 20230818 | 162200 | 28681471300 | 38250 | 38250 | 38250 | 38250 | 0 |
| 177 | 20230818 | 162100 | 28681471300 | 38250 | 38250 | 38250 | 38250 | 0 |
| 178 | 20230818 | 162000 | 28681471300 | 38250 | 38250 | 38250 | 38250 | 0 |
| 179 | 20230818 | 161900 | 28681471300 | 38250 | 38250 | 38250 | 38250 | 0 |
| 180 | 20230818 | 161800 | 28681471300 | 38250 | 38250 | 38250 | 38250 | 0 |
| 181 | 20230818 | 161700 | 28681471300 | 38250 | 38250 | 38250 | 38250 | 0 |
| 182 | 20230818 | 161600 | 28681471300 | 38250 | 38250 | 38250 | 38250 | 30511 |
| 183 | 20230818 | 161500 | 28681471300 | 38250 | 38250 | 38250 | 38250 | 0 |
| 184 | 20230818 | 161400 | 28681471300 | 38250 | 38250 | 38250 | 38250 | 0 |
| 185 | 20230818 | 161300 | 28681471300 | 38250 | 38250 | 38250 | 38250 | 0 |
| 186 | 20230818 | 161200 | 28681471300 | 38250 | 38250 | 38250 | 38250 | 0 |
| 187 | 20230818 | 161100 | 28681471300 | 38250 | 38250 | 38250 | 38250 | 0 |
| 188 | 20230818 | 161000 | 28681471300 | 38250 | 38250 | 38250 | 38250 | 0 |
| 189 | 20230818 | 160900 | 28681471300 | 38250 | 38250 | 38250 | 38250 | 0 |
| 190 | 20230818 | 160800 | 28681471300 | 38250 | 38250 | 38250 | 38250 | 0 |
| 191 | 20230818 | 160700 | 28681471300 | 38250 | 38250 | 38250 | 38250 | 0 |
| 192 | 20230818 | 160600 | 28681471300 | 38250 | 38250 | 38250 | 38250 | 0 |
| 193 | 20230818 | 160500 | 28681471300 | 38250 | 38250 | 38250 | 38250 | 0 |
| 194 | 20230818 | 160400 | 28681471300 | 38250 | 38250 | 38250 | 38250 | 0 |
| 195 | 20230818 | 160300 | 28681471300 | 38250 | 38250 | 38250 | 38250 | 0 |
| 196 | 20230818 | 160200 | 28681471300 | 38250 | 38250 | 38250 | 38250 | 0 |
| 197 | 20230818 | 160100 | 28681471300 | 38250 | 38250 | 38250 | 38250 | 0 |
| 198 | 20230818 | 160000 | 28681471300 | 38250 | 38250 | 38250 | 38250 | 0 |
| 199 | 20230818 | 155900 | 28681471300 | 38250 | 38250 | 38250 | 38250 | 0 |
| 200 | 20230818 | 155800 | 28681471300 | 38250 | 38250 | 38250 | 38250 | 0 |
| 201 | 20230818 | 155700 | 28681471300 | 38250 | 38250 | 38250 | 38250 | 0 |
| 202 | 20230818 | 155600 | 28681471300 | 38250 | 38250 | 38250 | 38250 | 0 |
| 203 | 20230818 | 155500 | 28681471300 | 38250 | 38250 | 38250 | 38250 | 0 |
| 204 | 20230818 | 155400 | 28681471300 | 38250 | 38250 | 38250 | 38250 | 0 |
| 205 | 20230818 | 155300 | 28681471300 | 38250 | 38250 | 38250 | 38250 | 0 |
| 206 | 20230818 | 155200 | 28681471300 | 38250 | 38250 | 38250 | 38250 | 0 |
| 207 | 20230818 | 155100 | 28681471300 | 38250 | 38250 | 38250 | 38250 | 0 |
| 208 | 20230818 | 155000 | 28681471300 | 38250 | 38250 | 38250 | 38250 | 0 |
| 209 | 20230818 | 154900 | 28681471300 | 38250 | 38250 | 38250 | 38250 | 0 |
| 210 | 20230818 | 154800 | 28681471300 | 38250 | 38250 | 38250 | 38250 | 0 |
| 211 | 20230818 | 154700 | 28681471300 | 38250 | 38250 | 38250 | 38250 | 0 |
| 212 | 20230818 | 154600 | 28681471300 | 38250 | 38250 | 38250 | 38250 | 30511 |
| 213 | 20230818 | 154500 | 28681471300 | 38250 | 38250 | 38250 | 38250 | 0 |
| 214 | 20230818 | 154400 | 28681471300 | 38250 | 38250 | 38250 | 38250 | 0 |
| 215 | 20230818 | 154300 | 28681471300 | 38250 | 38250 | 38250 | 38250 | 0 |
| 216 | 20230818 | 154200 | 28681471300 | 38250 | 38250 | 38250 | 38250 | 0 |
| 217 | 20230818 | 154100 | 28681471300 | 38250 | 38250 | 38250 | 38250 | 0 |
| 218 | 20230818 | 154000 | 28681471300 | 38250 | 38250 | 38250 | 38250 | 0 |
| 219 | 20230818 | 153900 | 28681471300 | 38250 | 38250 | 38250 | 38250 | 0 |
| 220 | 20230818 | 153800 | 28681471300 | 38250 | 38250 | 38250 | 38250 | 0 |
| 221 | 20230818 | 153700 | 28681471300 | 38250 | 38250 | 38250 | 38250 | 0 |
| 222 | 20230818 | 153600 | 28681471300 | 38250 | 38250 | 38250 | 38250 | 0 |
| 223 | 20230818 | 153500 | 28681471300 | 38250 | 38250 | 38250 | 38250 | 0 |
| 224 | 20230818 | 153400 | 28681471300 | 38250 | 38250 | 38250 | 38250 | 0 |
| 225 | 20230818 | 153300 | 28681471300 | 38250 | 38250 | 38250 | 38250 | 0 |
| 226 | 20230818 | 153200 | 28681471300 | 38250 | 38250 | 38250 | 38250 | 0 |
| 227 | 20230818 | 153100 | 28681471300 | 38250 | 38250 | 38250 | 38250 | 0 |
| 228 | 20230818 | 153000 | 28681471300 | 38250 | 38250 | 38250 | 38250 | 30511 |
| 229 | 20230818 | 152900 | 27514425550 | 38300 | 38300 | 38300 | 38300 | 0 |
| 230 | 20230818 | 152800 | 27514425550 | 38300 | 38300 | 38300 | 38300 | 0 |
| 231 | 20230818 | 152700 | 27514425550 | 38300 | 38300 | 38300 | 38300 | 0 |
| 232 | 20230818 | 152600 | 27514425550 | 38300 | 38300 | 38300 | 38300 | 0 |
| 233 | 20230818 | 152500 | 27514425550 | 38300 | 38300 | 38300 | 38300 | 0 |
| 234 | 20230818 | 152400 | 27514425550 | 38300 | 38300 | 38300 | 38300 | 0 |
| 235 | 20230818 | 152300 | 27514425550 | 38300 | 38300 | 38300 | 38300 | 0 |
| 236 | 20230818 | 152200 | 27514425550 | 38300 | 38300 | 38300 | 38300 | 0 |
| 237 | 20230818 | 152100 | 27514425550 | 38300 | 38300 | 38300 | 38300 | 0 |
| 238 | 20230818 | 152000 | 27514425550 | 38300 | 38300 | 38300 | 38300 | 0 |
| 239 | 20230818 | 151900 | 27514425550 | 38300 | 38350 | 38350 | 38250 | 3235 |
| 240 | 20230818 | 151800 | 27390494250 | 38300 | 38250 | 38350 | 38250 | 3145 |
| 241 | 20230818 | 151700 | 27270050800 | 38250 | 38300 | 38350 | 38250 | 984 |
| 242 | 20230818 | 151600 | 27232348400 | 38300 | 38350 | 38350 | 38300 | 2116 |
| 243 | 20230818 | 151500 | 27151304550 | 38300 | 38400 | 38400 | 38300 | 1548 |
| 244 | 20230818 | 151400 | 27091953500 | 38350 | 38350 | 38350 | 38300 | 4083 |
| 245 | 20230818 | 151300 | 26935375700 | 38350 | 38400 | 38400 | 38300 | 1063 |
| 246 | 20230818 | 151200 | 26894608400 | 38350 | 38350 | 38400 | 38350 | 2570 |
| 247 | 20230818 | 151100 | 26795923500 | 38350 | 38300 | 38350 | 38250 | 9929 |
| 248 | 20230818 | 151000 | 26415512200 | 38250 | 38250 | 38300 | 38250 | 1073 |
| 249 | 20230818 | 150900 | 26374422500 | 38250 | 38250 | 38300 | 38250 | 758 |
| 250 | 20230818 | 150800 | 26345426550 | 38250 | 38300 | 38350 | 38250 | 3708 |
| 251 | 20230818 | 150700 | 26203343600 | 38350 | 38300 | 38350 | 38300 | 1471 |
| 252 | 20230818 | 150600 | 26146992050 | 38350 | 38300 | 38350 | 38300 | 292 |
| 253 | 20230818 | 150500 | 26135803500 | 38300 | 38350 | 38350 | 38300 | 587 |
| 254 | 20230818 | 150400 | 26113317500 | 38350 | 38400 | 38400 | 38300 | 918 |
| 255 | 20230818 | 150300 | 26078110550 | 38400 | 38400 | 38400 | 38200 | 7562 |
| 256 | 20230818 | 150200 | 25788715250 | 38400 | 38400 | 38400 | 38350 | 820 |
| 257 | 20230818 | 150100 | 25757265750 | 38350 | 38450 | 38450 | 38350 | 1457 |
| 258 | 20230818 | 150000 | 25701314950 | 38450 | 38350 | 38500 | 38350 | 7841 |
| 259 | 20230818 | 145900 | 25400082700 | 38400 | 38350 | 38400 | 38350 | 546 |
| 260 | 20230818 | 145800 | 25379132800 | 38350 | 38400 | 38400 | 38350 | 766 |
| 261 | 20230818 | 145700 | 25349756350 | 38400 | 38400 | 38400 | 38350 | 802 |
| 262 | 20230818 | 145600 | 25318996850 | 38350 | 38450 | 38450 | 38350 | 673 |
| 263 | 20230818 | 145500 | 25293158100 | 38450 | 38400 | 38450 | 38400 | 2281 |
| 264 | 20230818 | 145400 | 25205566550 | 38400 | 38450 | 38450 | 38400 | 1194 |
| 265 | 20230818 | 145300 | 25159715250 | 38400 | 38400 | 38450 | 38400 | 1451 |
| 266 | 20230818 | 145200 | 25103994700 | 38450 | 38450 | 38500 | 38400 | 1601 |
| 267 | 20230818 | 145100 | 25042436150 | 38500 | 38500 | 38500 | 38450 | 194 |
| 268 | 20230818 | 145000 | 25034975850 | 38500 | 38450 | 38500 | 38450 | 1011 |
| 269 | 20230818 | 144900 | 24996099700 | 38450 | 38450 | 38500 | 38450 | 257 |
| 270 | 20230818 | 144800 | 24986216100 | 38450 | 38500 | 38500 | 38450 | 722 |
| 271 | 20230818 | 144700 | 24958433350 | 38500 | 38450 | 38500 | 38450 | 1236 |
| 272 | 20230818 | 144600 | 24910857200 | 38450 | 38450 | 38500 | 38400 | 764 |
| 273 | 20230818 | 144500 | 24881475950 | 38400 | 38450 | 38450 | 38400 | 2238 |
| 274 | 20230818 | 144400 | 24795429550 | 38400 | 38450 | 38450 | 38400 | 2266 |
| 275 | 20230818 | 144300 | 24708321500 | 38450 | 38500 | 38500 | 38450 | 301 |
| 276 | 20230818 | 144200 | 24696747600 | 38500 | 38400 | 38500 | 38350 | 3682 |
| 277 | 20230818 | 144100 | 24555202400 | 38350 | 38250 | 38450 | 38250 | 5530 |
| 278 | 20230818 | 144000 | 24343206500 | 38300 | 38300 | 38350 | 38300 | 2132 |
| 279 | 20230818 | 143900 | 24261550800 | 38350 | 38300 | 38350 | 38300 | 288 |
| 280 | 20230818 | 143800 | 24250514950 | 38350 | 38350 | 38350 | 38300 | 471 |
| 281 | 20230818 | 143700 | 24232471450 | 38300 | 38300 | 38350 | 38300 | 800 |
| 282 | 20230818 | 143600 | 24201824300 | 38350 | 38300 | 38350 | 38300 | 427 |
| 283 | 20230818 | 143500 | 24185469300 | 38300 | 38350 | 38350 | 38300 | 662 |
| 284 | 20230818 | 143400 | 24160096650 | 38350 | 38350 | 38400 | 38350 | 699 |
| 285 | 20230818 | 143300 | 24133288800 | 38350 | 38350 | 38400 | 38300 | 2112 |
| 286 | 20230818 | 143200 | 24052298250 | 38300 | 38400 | 38400 | 38300 | 424 |
| 287 | 20230818 | 143100 | 24036043750 | 38400 | 38350 | 38400 | 38350 | 1034 |
| 288 | 20230818 | 143000 | 23996385600 | 38400 | 38400 | 38450 | 38350 | 2185 |
| 289 | 20230818 | 142900 | 23912479050 | 38350 | 38350 | 38350 | 38350 | 572 |
| 290 | 20230818 | 142800 | 23890542850 | 38400 | 38300 | 38400 | 38300 | 2801 |
| 291 | 20230818 | 142700 | 23783124850 | 38300 | 38250 | 38350 | 38200 | 5816 |
| 292 | 20230818 | 142600 | 23560500300 | 38200 | 38250 | 38250 | 38200 | 1201 |
| 293 | 20230818 | 142500 | 23514621950 | 38200 | 38200 | 38250 | 38200 | 1601 |
| 294 | 20230818 | 142400 | 23453463700 | 38200 | 38200 | 38250 | 38200 | 683 |
| 295 | 20230818 | 142300 | 23427368950 | 38200 | 38250 | 38250 | 38200 | 1086 |
| 296 | 20230818 | 142200 | 23385861450 | 38250 | 38250 | 38250 | 38200 | 823 |
| 297 | 20230818 | 142100 | 23354388950 | 38250 | 38200 | 38300 | 38200 | 773 |
| 298 | 20230818 | 142000 | 23324819450 | 38200 | 38150 | 38300 | 38100 | 8700 |
| 299 | 20230818 | 141900 | 22992643450 | 38150 | 38250 | 38250 | 38150 | 1473 |
| 300 | 20230818 | 141800 | 22936416250 | 38250 | 38200 | 38250 | 38200 | 4978 |
| 301 | 20230818 | 141700 | 22746251500 | 38200 | 38250 | 38300 | 38200 | 7573 |
| 302 | 20230818 | 141600 | 22456731900 | 38300 | 38350 | 38350 | 38250 | 1122 |
| 303 | 20230818 | 141500 | 22413759500 | 38300 | 38250 | 38350 | 38250 | 132 |
| 304 | 20230818 | 141400 | 22408700750 | 38300 | 38250 | 38350 | 38250 | 1926 |
| 305 | 20230818 | 141300 | 22334978850 | 38300 | 38300 | 38300 | 38250 | 831 |
| 306 | 20230818 | 141200 | 22303153700 | 38350 | 38300 | 38350 | 38250 | 2539 |
| 307 | 20230818 | 141100 | 22205939150 | 38300 | 38350 | 38350 | 38250 | 1836 |
| 308 | 20230818 | 141000 | 22135655750 | 38350 | 38300 | 38350 | 38300 | 3141 |
| 309 | 20230818 | 140900 | 22015204500 | 38300 | 38350 | 38350 | 38300 | 476 |
| 310 | 20230818 | 140800 | 21996972050 | 38300 | 38250 | 38350 | 38250 | 1937 |
| 311 | 20230818 | 140700 | 21922785000 | 38250 | 38250 | 38250 | 38250 | 312 |
| 312 | 20230818 | 140600 | 21910851000 | 38250 | 38250 | 38300 | 38200 | 1405 |
| 313 | 20230818 | 140500 | 21857107700 | 38200 | 38200 | 38250 | 38200 | 1097 |
| 314 | 20230818 | 140400 | 21815171600 | 38250 | 38250 | 38250 | 38200 | 3115 |
| 315 | 20230818 | 140300 | 21696029150 | 38250 | 38300 | 38350 | 38250 | 1146 |
| 316 | 20230818 | 140200 | 21652144400 | 38300 | 38300 | 38350 | 38300 | 972 |
| 317 | 20230818 | 140100 | 21614916750 | 38300 | 38350 | 38350 | 38300 | 1130 |
| 318 | 20230818 | 140000 | 21571632950 | 38300 | 38300 | 38350 | 38300 | 395 |
| 319 | 20230818 | 135900 | 21556500050 | 38300 | 38300 | 38350 | 38300 | 1102 |
| 320 | 20230818 | 135800 | 21514251750 | 38300 | 38350 | 38350 | 38300 | 2453 |
| 321 | 20230818 | 135700 | 21420203900 | 38250 | 38250 | 38300 | 38200 | 3571 |
| 322 | 20230818 | 135600 | 21283544700 | 38200 | 38200 | 38250 | 38200 | 546 |
| 323 | 20230818 | 135500 | 21262678800 | 38250 | 38200 | 38250 | 38200 | 444 |
| 324 | 20230818 | 135400 | 21245712700 | 38200 | 38200 | 38250 | 38200 | 1023 |
| 325 | 20230818 | 135300 | 21206625000 | 38250 | 38250 | 38300 | 38200 | 448 |
| 326 | 20230818 | 135200 | 21189497050 | 38250 | 38250 | 38350 | 38200 | 2967 |
| 327 | 20230818 | 135100 | 21075953000 | 38200 | 38300 | 38300 | 38200 | 1919 |
| 328 | 20230818 | 135000 | 21002543450 | 38300 | 38250 | 38300 | 38200 | 1742 |
| 329 | 20230818 | 134900 | 20935855500 | 38250 | 38250 | 38300 | 38200 | 1650 |
| 330 | 20230818 | 134800 | 20872742950 | 38250 | 38250 | 38300 | 38200 | 3191 |
| 331 | 20230818 | 134700 | 20750689250 | 38250 | 38300 | 38300 | 38250 | 5147 |
| 332 | 20230818 | 134600 | 20553675100 | 38350 | 38300 | 38350 | 38300 | 329 |
| 333 | 20230818 | 134500 | 20541073050 | 38350 | 38300 | 38350 | 38250 | 3374 |
| 334 | 20230818 | 134400 | 20411854200 | 38250 | 38250 | 38300 | 38250 | 514 |
| 335 | 20230818 | 134300 | 20392185300 | 38250 | 38300 | 38350 | 38250 | 1158 |
| 336 | 20230818 | 134200 | 20347848450 | 38300 | 38300 | 38350 | 38300 | 5192 |
| 337 | 20230818 | 134100 | 20148993450 | 38350 | 38400 | 38400 | 38300 | 3197 |
| 338 | 20230818 | 134000 | 20026498100 | 38400 | 38350 | 38400 | 38300 | 2748 |
| 339 | 20230818 | 133900 | 19921115700 | 38300 | 38400 | 38400 | 38300 | 4170 |
| 340 | 20230818 | 133800 | 19761225200 | 38350 | 38400 | 38400 | 38350 | 563 |
| 341 | 20230818 | 133700 | 19739631650 | 38400 | 38350 | 38400 | 38350 | 437 |
| 342 | 20230818 | 133600 | 19722871050 | 38400 | 38350 | 38400 | 38350 | 459 |
| 343 | 20230818 | 133500 | 19705264200 | 38400 | 38400 | 38400 | 38350 | 223 |
| 344 | 20230818 | 133400 | 19696709100 | 38400 | 38400 | 38400 | 38350 | 171 |
| 345 | 20230818 | 133300 | 19690144700 | 38350 | 38350 | 38400 | 38350 | 441 |
| 346 | 20230818 | 133200 | 19673226700 | 38400 | 38400 | 38400 | 38350 | 1132 |
| 347 | 20230818 | 133100 | 19629813250 | 38400 | 38350 | 38400 | 38350 | 221 |
| 348 | 20230818 | 133000 | 19621332100 | 38400 | 38350 | 38400 | 38350 | 2461 |
| 349 | 20230818 | 132900 | 19526831750 | 38350 | 38350 | 38400 | 38350 | 743 |
| 350 | 20230818 | 132800 | 19498337600 | 38350 | 38350 | 38400 | 38350 | 1815 |
| 351 | 20230818 | 132700 | 19428731500 | 38350 | 38350 | 38400 | 38350 | 344 |
| 352 | 20230818 | 132600 | 19415530850 | 38400 | 38350 | 38400 | 38350 | 954 |
| 353 | 20230818 | 132500 | 19378933100 | 38350 | 38400 | 38450 | 38350 | 3189 |
| 354 | 20230818 | 132400 | 19256475550 | 38400 | 38400 | 38450 | 38400 | 663 |
| 355 | 20230818 | 132300 | 19231014650 | 38400 | 38500 | 38500 | 38400 | 2012 |
| 356 | 20230818 | 132200 | 19153654400 | 38450 | 38450 | 38500 | 38450 | 196 |
| 357 | 20230818 | 132100 | 19146116200 | 38450 | 38450 | 38500 | 38450 | 502 |
| 358 | 20230818 | 132000 | 19126813100 | 38450 | 38500 | 38500 | 38450 | 11052 |
| 359 | 20230818 | 131900 | 18701476300 | 38500 | 38600 | 38600 | 38500 | 3764 |
| 360 | 20230818 | 131800 | 18556378000 | 38600 | 38650 | 38650 | 38550 | 2544 |
| 361 | 20230818 | 131700 | 18458182250 | 38600 | 38600 | 38650 | 38600 | 282 |
| 362 | 20230818 | 131600 | 18447295550 | 38650 | 38700 | 38700 | 38600 | 2044 |
| 363 | 20230818 | 131500 | 18368250950 | 38650 | 38650 | 38650 | 38600 | 773 |
| 364 | 20230818 | 131400 | 18338376100 | 38650 | 38650 | 38650 | 38600 | 1476 |
| 365 | 20230818 | 131300 | 18281331350 | 38600 | 38600 | 38650 | 38600 | 676 |
| 366 | 20230818 | 131200 | 18255235450 | 38650 | 38550 | 38650 | 38550 | 2194 |
| 367 | 20230818 | 131100 | 18170551150 | 38600 | 38550 | 38600 | 38550 | 639 |
| 368 | 20230818 | 131000 | 18145910500 | 38600 | 38600 | 38600 | 38550 | 172 |
| 369 | 20230818 | 130900 | 18139276000 | 38550 | 38550 | 38600 | 38550 | 584 |
| 370 | 20230818 | 130800 | 18116757350 | 38550 | 38550 | 38600 | 38550 | 798 |
| 371 | 20230818 | 130700 | 18085994050 | 38550 | 38600 | 38650 | 38550 | 1628 |
| 372 | 20230818 | 130600 | 18023165900 | 38600 | 38600 | 38650 | 38600 | 273 |
| 373 | 20230818 | 130500 | 18012627250 | 38600 | 38600 | 38650 | 38600 | 848 |
| 374 | 20230818 | 130400 | 17979886900 | 38600 | 38650 | 38650 | 38600 | 860 |
| 375 | 20230818 | 130300 | 17946680450 | 38650 | 38650 | 38700 | 38600 | 909 |
| 376 | 20230818 | 130200 | 17911562550 | 38650 | 38650 | 38700 | 38600 | 1832 |
| 377 | 20230818 | 130100 | 17840756950 | 38650 | 38600 | 38650 | 38550 | 899 |
| 378 | 20230818 | 130000 | 17806057450 | 38600 | 38600 | 38650 | 38550 | 1639 |
| 379 | 20230818 | 125900 | 17742797550 | 38600 | 38600 | 38600 | 38550 | 377 |
| 380 | 20230818 | 125800 | 17728255450 | 38550 | 38600 | 38600 | 38550 | 3245 |
| 381 | 20230818 | 125700 | 17603128000 | 38600 | 38600 | 38600 | 38550 | 459 |
| 382 | 20230818 | 125600 | 17585414350 | 38600 | 38550 | 38600 | 38550 | 1239 |
| 383 | 20230818 | 125500 | 17537640450 | 38550 | 38550 | 38600 | 38550 | 866 |
| 384 | 20230818 | 125400 | 17504243700 | 38550 | 38600 | 38600 | 38550 | 3998 |
| 385 | 20230818 | 125300 | 17349940750 | 38600 | 38600 | 38650 | 38550 | 1387 |
| 386 | 20230818 | 125200 | 17296396800 | 38600 | 38650 | 38650 | 38600 | 273 |
| 387 | 20230818 | 125100 | 17285855550 | 38600 | 38600 | 38650 | 38600 | 1070 |
| 388 | 20230818 | 125000 | 17244506100 | 38600 | 38650 | 38650 | 38600 | 985 |
| 389 | 20230818 | 124900 | 17206482600 | 38650 | 38650 | 38650 | 38600 | 899 |
| 390 | 20230818 | 124800 | 17171766200 | 38600 | 38600 | 38650 | 38600 | 873 |
| 391 | 20230818 | 124700 | 17138067300 | 38600 | 38650 | 38650 | 38600 | 244 |
| 392 | 20230818 | 124600 | 17128644900 | 38650 | 38650 | 38650 | 38650 | 903 |
| 393 | 20230818 | 124500 | 17093743950 | 38650 | 38700 | 38700 | 38650 | 947 |
| 394 | 20230818 | 124400 | 17057141200 | 38650 | 38650 | 38700 | 38650 | 708 |
| 395 | 20230818 | 124300 | 17029766450 | 38650 | 38650 | 38700 | 38650 | 638 |
| 396 | 20230818 | 124200 | 17005104850 | 38700 | 38650 | 38700 | 38650 | 819 |
| 397 | 20230818 | 124100 | 16973448750 | 38650 | 38650 | 38700 | 38650 | 337 |
| 398 | 20230818 | 124000 | 16960421400 | 38650 | 38700 | 38750 | 38650 | 819 |
| 399 | 20230818 | 123900 | 16928743700 | 38700 | 38700 | 38750 | 38700 | 530 |
| 400 | 20230818 | 123800 | 16908232000 | 38700 | 38700 | 38750 | 38700 | 418 |
| 401 | 20230818 | 123700 | 16892055300 | 38700 | 38750 | 38750 | 38700 | 1243 |
| 402 | 20230818 | 123600 | 16843950350 | 38750 | 38700 | 38750 | 38700 | 216 |
| 403 | 20230818 | 123500 | 16835585750 | 38750 | 38700 | 38750 | 38700 | 677 |
| 404 | 20230818 | 123400 | 16809385550 | 38700 | 38700 | 38750 | 38700 | 59 |
| 405 | 20230818 | 123300 | 16807101400 | 38700 | 38700 | 38750 | 38700 | 285 |
| 406 | 20230818 | 123200 | 16796067500 | 38750 | 38700 | 38750 | 38700 | 756 |
| 407 | 20230818 | 123100 | 16766806650 | 38700 | 38750 | 38750 | 38700 | 210 |
| 408 | 20230818 | 123000 | 16758676550 | 38750 | 38700 | 38750 | 38700 | 601 |
| 409 | 20230818 | 122900 | 16735411600 | 38700 | 38700 | 38750 | 38700 | 514 |
| 410 | 20230818 | 122800 | 16715512850 | 38750 | 38750 | 38750 | 38700 | 142 |
| 411 | 20230818 | 122700 | 16710013400 | 38700 | 38700 | 38800 | 38700 | 1477 |
| 412 | 20230818 | 122600 | 16652789350 | 38700 | 38700 | 38700 | 38650 | 1799 |
| 413 | 20230818 | 122500 | 16583168100 | 38650 | 38650 | 38700 | 38650 | 664 |
| 414 | 20230818 | 122400 | 16557504000 | 38650 | 38700 | 38700 | 38650 | 274 |
| 415 | 20230818 | 122300 | 16546904500 | 38650 | 38700 | 38700 | 38650 | 1999 |
| 416 | 20230818 | 122200 | 16469559000 | 38750 | 38750 | 38750 | 38700 | 629 |
| 417 | 20230818 | 122100 | 16445210850 | 38750 | 38750 | 38750 | 38700 | 151 |
| 418 | 20230818 | 122000 | 16439364950 | 38750 | 38700 | 38750 | 38650 | 1171 |
| 419 | 20230818 | 121900 | 16394082750 | 38650 | 38700 | 38700 | 38650 | 2407 |
| 420 | 20230818 | 121800 | 16300949100 | 38700 | 38700 | 38700 | 38650 | 2222 |
| 421 | 20230818 | 121700 | 16214957850 | 38700 | 38650 | 38700 | 38650 | 666 |
| 422 | 20230818 | 121600 | 16189216800 | 38700 | 38650 | 38700 | 38650 | 177 |
| 423 | 20230818 | 121500 | 16182375300 | 38650 | 38700 | 38700 | 38650 | 207 |
| 424 | 20230818 | 121400 | 16174370500 | 38650 | 38700 | 38750 | 38650 | 1693 |
| 425 | 20230818 | 121300 | 16108883950 | 38700 | 38650 | 38700 | 38600 | 1049 |
| 426 | 20230818 | 121200 | 16068305100 | 38600 | 38600 | 38650 | 38600 | 1370 |
| 427 | 20230818 | 121100 | 16015364150 | 38650 | 38650 | 38650 | 38600 | 114 |
| 428 | 20230818 | 121000 | 16010961600 | 38650 | 38700 | 38700 | 38650 | 866 |
| 429 | 20230818 | 120900 | 15977490100 | 38650 | 38700 | 38700 | 38650 | 667 |
| 430 | 20230818 | 120800 | 15951707800 | 38650 | 38650 | 38700 | 38650 | 227 |
| 431 | 20230818 | 120700 | 15942931500 | 38650 | 38650 | 38650 | 38650 | 1292 |
| 432 | 20230818 | 120600 | 15892995700 | 38650 | 38700 | 38700 | 38650 | 250 |
| 433 | 20230818 | 120500 | 15883329550 | 38700 | 38700 | 38750 | 38700 | 658 |
| 434 | 20230818 | 120400 | 15857864850 | 38700 | 38700 | 38750 | 38700 | 773 |
| 435 | 20230818 | 120300 | 15827944450 | 38750 | 38700 | 38750 | 38700 | 257 |
| 436 | 20230818 | 120200 | 15817990400 | 38750 | 38750 | 38800 | 38700 | 1032 |
| 437 | 20230818 | 120100 | 15778008550 | 38750 | 38650 | 38750 | 38650 | 1067 |
| 438 | 20230818 | 120000 | 15736687300 | 38650 | 38600 | 38700 | 38600 | 1890 |
| 439 | 20230818 | 115900 | 15663587250 | 38600 | 38600 | 38650 | 38600 | 913 |
| 440 | 20230818 | 115800 | 15628334500 | 38600 | 38650 | 38650 | 38600 | 1254 |
| 441 | 20230818 | 115700 | 15579901850 | 38600 | 38650 | 38650 | 38600 | 2102 |
| 442 | 20230818 | 115600 | 15498702750 | 38650 | 38600 | 38650 | 38600 | 979 |
| 443 | 20230818 | 115500 | 15460875100 | 38600 | 38700 | 38750 | 38600 | 1951 |
| 444 | 20230818 | 115400 | 15385492250 | 38700 | 38750 | 38750 | 38650 | 905 |
| 445 | 20230818 | 115300 | 15350472400 | 38700 | 38700 | 38750 | 38700 | 554 |
| 446 | 20230818 | 115200 | 15329031400 | 38700 | 38700 | 38750 | 38700 | 812 |
| 447 | 20230818 | 115100 | 15297576550 | 38700 | 38600 | 38750 | 38600 | 5120 |
| 448 | 20230818 | 115000 | 15099607050 | 38600 | 38650 | 38650 | 38600 | 1471 |
| 449 | 20230818 | 114900 | 15042811850 | 38650 | 38650 | 38650 | 38600 | 1923 |
| 450 | 20230818 | 114800 | 14968581550 | 38600 | 38650 | 38700 | 38600 | 1358 |
| 451 | 20230818 | 114700 | 14916091750 | 38650 | 38700 | 38700 | 38650 | 2313 |
| 452 | 20230818 | 114600 | 14826622750 | 38700 | 38700 | 38750 | 38700 | 737 |
| 453 | 20230818 | 114500 | 14798099150 | 38700 | 38750 | 38750 | 38700 | 381 |
| 454 | 20230818 | 114400 | 14783351700 | 38750 | 38850 | 38850 | 38750 | 2642 |
| 455 | 20230818 | 114300 | 14680940300 | 38800 | 38850 | 38850 | 38800 | 160 |
| 456 | 20230818 | 114200 | 14674731650 | 38800 | 38800 | 38850 | 38800 | 574 |
| 457 | 20230818 | 114100 | 14652445550 | 38800 | 38800 | 38800 | 38750 | 2312 |
| 458 | 20230818 | 114000 | 14562751400 | 38800 | 38800 | 38850 | 38750 | 1027 |
| 459 | 20230818 | 113900 | 14522888950 | 38850 | 38850 | 38850 | 38800 | 2859 |
| 460 | 20230818 | 113800 | 14411876750 | 38850 | 38900 | 38950 | 38850 | 3655 |
| 461 | 20230818 | 113700 | 14269732800 | 38900 | 38900 | 38950 | 38900 | 1176 |
| 462 | 20230818 | 113600 | 14223971750 | 38900 | 38950 | 38950 | 38900 | 693 |
| 463 | 20230818 | 113500 | 14196992600 | 38950 | 38900 | 38950 | 38900 | 562 |
| 464 | 20230818 | 113400 | 14175112500 | 38900 | 38900 | 38950 | 38900 | 109 |
| 465 | 20230818 | 113300 | 14170871900 | 38950 | 38900 | 38950 | 38900 | 442 |
| 466 | 20230818 | 113200 | 14153675050 | 38900 | 39000 | 39000 | 38900 | 4681 |
| 467 | 20230818 | 113100 | 13971255400 | 39050 | 39000 | 39050 | 39000 | 174 |
| 468 | 20230818 | 113000 | 13964467000 | 39000 | 39100 | 39100 | 39000 | 2577 |
| 469 | 20230818 | 112900 | 13863842500 | 39050 | 39050 | 39100 | 39050 | 141 |
| 470 | 20230818 | 112800 | 13858336100 | 39050 | 39050 | 39100 | 39050 | 89 |
| 471 | 20230818 | 112700 | 13854856650 | 39050 | 39050 | 39100 | 39050 | 1573 |
| 472 | 20230818 | 112600 | 13793373200 | 39050 | 39050 | 39100 | 39050 | 691 |
| 473 | 20230818 | 112500 | 13766387850 | 39050 | 39100 | 39100 | 39050 | 702 |
| 474 | 20230818 | 112400 | 13738972350 | 39100 | 39100 | 39100 | 39050 | 397 |
| 475 | 20230818 | 112300 | 13723461300 | 39100 | 39100 | 39100 | 39050 | 577 |
| 476 | 20230818 | 112200 | 13700913500 | 39100 | 39150 | 39150 | 39100 | 1820 |
| 477 | 20230818 | 112100 | 13629751300 | 39100 | 39100 | 39150 | 39100 | 517 |
| 478 | 20230818 | 112000 | 13609533200 | 39100 | 39200 | 39200 | 39100 | 1139 |
| 479 | 20230818 | 111900 | 13564932650 | 39200 | 39250 | 39300 | 39200 | 893 |
| 480 | 20230818 | 111800 | 13529883400 | 39300 | 39350 | 39400 | 39250 | 1703 |
| 481 | 20230818 | 111700 | 13462928350 | 39350 | 39400 | 39450 | 39350 | 2219 |
| 482 | 20230818 | 111600 | 13375507900 | 39400 | 39300 | 39400 | 39300 | 1995 |
| 483 | 20230818 | 111500 | 13296988200 | 39300 | 39300 | 39350 | 39300 | 353 |
| 484 | 20230818 | 111400 | 13283112600 | 39300 | 39250 | 39350 | 39250 | 1679 |
| 485 | 20230818 | 111300 | 13217124700 | 39300 | 39250 | 39300 | 39200 | 498 |
| 486 | 20230818 | 111200 | 13197586900 | 39200 | 39250 | 39250 | 39200 | 1909 |
| 487 | 20230818 | 111100 | 13122720100 | 39200 | 39200 | 39250 | 39200 | 2161 |
| 488 | 20230818 | 111000 | 13037959400 | 39200 | 39200 | 39250 | 39200 | 271 |
| 489 | 20230818 | 110900 | 13027330400 | 39250 | 39200 | 39250 | 39200 | 576 |
| 490 | 20230818 | 110800 | 13004748750 | 39250 | 39300 | 39300 | 39200 | 718 |
| 491 | 20230818 | 110700 | 12976566750 | 39250 | 39300 | 39300 | 39250 | 288 |
| 492 | 20230818 | 110600 | 12965255650 | 39300 | 39200 | 39300 | 39100 | 2827 |
| 493 | 20230818 | 110500 | 12854377600 | 39150 | 39200 | 39200 | 39100 | 861 |
| 494 | 20230818 | 110400 | 12820667100 | 39200 | 39150 | 39200 | 39100 | 365 |
| 495 | 20230818 | 110300 | 12806377450 | 39150 | 39100 | 39200 | 39100 | 591 |
| 496 | 20230818 | 110200 | 12783234750 | 39150 | 39200 | 39200 | 39100 | 187 |
| 497 | 20230818 | 110100 | 12775910100 | 39200 | 39100 | 39200 | 39000 | 916 |
| 498 | 20230818 | 110000 | 12740043750 | 39050 | 39000 | 39150 | 39000 | 550 |
| 499 | 20230818 | 105900 | 12718562600 | 39050 | 39000 | 39100 | 38950 | 2275 |
| 500 | 20230818 | 105800 | 12629855550 | 39000 | 39000 | 39100 | 39000 | 1977 |
| 501 | 20230818 | 105700 | 12552709350 | 39050 | 39000 | 39050 | 39000 | 310 |
| 502 | 20230818 | 105600 | 12540614700 | 39000 | 39000 | 39100 | 39000 | 593 |
| 503 | 20230818 | 105500 | 12517476150 | 39100 | 39000 | 39100 | 39000 | 981 |
| 504 | 20230818 | 105400 | 12479168900 | 39000 | 39050 | 39050 | 39000 | 421 |
| 505 | 20230818 | 105300 | 12462733050 | 39000 | 39100 | 39150 | 39000 | 704 |
| 506 | 20230818 | 105200 | 12435246850 | 39100 | 39100 | 39150 | 39050 | 156 |
| 507 | 20230818 | 105100 | 12429147100 | 39100 | 39000 | 39150 | 39000 | 279 |
| 508 | 20230818 | 105000 | 12418242850 | 39000 | 39050 | 39150 | 39000 | 1282 |
| 509 | 20230818 | 104900 | 12368148850 | 39100 | 39200 | 39200 | 39050 | 1432 |
| 510 | 20230818 | 104800 | 12312145800 | 39200 | 39100 | 39200 | 39100 | 944 |
| 511 | 20230818 | 104700 | 12275179550 | 39100 | 39100 | 39200 | 39100 | 1460 |
| 512 | 20230818 | 104600 | 12218015750 | 39100 | 39050 | 39150 | 39050 | 1808 |
| 513 | 20230818 | 104500 | 12147346100 | 39050 | 38950 | 39050 | 38900 | 7226 |
| 514 | 20230818 | 104400 | 11866002400 | 38950 | 38950 | 38950 | 38900 | 1180 |
| 515 | 20230818 | 104300 | 11820046050 | 38950 | 38950 | 38950 | 38900 | 430 |
| 516 | 20230818 | 104200 | 11803306350 | 38950 | 38950 | 39000 | 38900 | 1297 |
| 517 | 20230818 | 104100 | 11752782900 | 39000 | 39050 | 39100 | 38950 | 1839 |
| 518 | 20230818 | 104000 | 11681012650 | 39050 | 39100 | 39100 | 39050 | 278 |
| 519 | 20230818 | 103900 | 11670156400 | 39050 | 39100 | 39100 | 39050 | 840 |
| 520 | 20230818 | 103800 | 11637346850 | 39100 | 39050 | 39100 | 39000 | 469 |
| 521 | 20230818 | 103700 | 11619025250 | 39050 | 39000 | 39050 | 38950 | 910 |
| 522 | 20230818 | 103600 | 11583535300 | 39000 | 38900 | 39000 | 38900 | 1463 |
| 523 | 20230818 | 103500 | 11526513950 | 38950 | 38900 | 38950 | 38900 | 797 |
| 524 | 20230818 | 103400 | 11495477200 | 38900 | 38950 | 38950 | 38900 | 225 |
| 525 | 20230818 | 103300 | 11486718350 | 38900 | 38900 | 38950 | 38900 | 596 |
| 526 | 20230818 | 103200 | 11463533150 | 38900 | 38850 | 38950 | 38800 | 571 |
| 527 | 20230818 | 103100 | 11441326850 | 38850 | 38900 | 38900 | 38800 | 2771 |
| 528 | 20230818 | 103000 | 11333656500 | 38850 | 38900 | 38900 | 38850 | 160 |
| 529 | 20230818 | 102900 | 11327434850 | 38900 | 38850 | 38900 | 38850 | 540 |
| 530 | 20230818 | 102800 | 11306448750 | 38850 | 39050 | 39050 | 38850 | 2658 |
| 531 | 20230818 | 102700 | 11202863050 | 39050 | 39050 | 39100 | 39050 | 546 |
| 532 | 20230818 | 102600 | 11181537900 | 39050 | 39050 | 39100 | 39050 | 200 |
| 533 | 20230818 | 102500 | 11173726750 | 39050 | 39100 | 39150 | 39050 | 187 |
| 534 | 20230818 | 102400 | 11166418800 | 39150 | 39000 | 39150 | 39000 | 828 |
| 535 | 20230818 | 102300 | 11134085750 | 39000 | 39250 | 39250 | 39000 | 3792 |
| 536 | 20230818 | 102200 | 10985556700 | 39250 | 39250 | 39250 | 39200 | 474 |
| 537 | 20230818 | 102100 | 10966952850 | 39250 | 39100 | 39300 | 39100 | 3198 |
| 538 | 20230818 | 102000 | 10841618400 | 39100 | 38950 | 39150 | 38900 | 1522 |
| 539 | 20230818 | 101900 | 10782237850 | 38900 | 38900 | 38900 | 38850 | 1092 |
| 540 | 20230818 | 101800 | 10739759100 | 38900 | 38800 | 38900 | 38800 | 4284 |
| 541 | 20230818 | 101700 | 10573514550 | 38800 | 38750 | 38800 | 38700 | 1819 |
| 542 | 20230818 | 101600 | 10503027750 | 38700 | 38700 | 38750 | 38700 | 818 |
| 543 | 20230818 | 101500 | 10471362700 | 38700 | 38800 | 38800 | 38700 | 688 |
| 544 | 20230818 | 101400 | 10444723500 | 38800 | 38800 | 38850 | 38750 | 2610 |
| 545 | 20230818 | 101300 | 10343463150 | 38850 | 38850 | 38900 | 38800 | 2677 |
| 546 | 20230818 | 101200 | 10239457150 | 38900 | 38900 | 38950 | 38850 | 181 |
| 547 | 20230818 | 101100 | 10232414400 | 38900 | 38900 | 38900 | 38850 | 1526 |
| 548 | 20230818 | 101000 | 10173055100 | 38900 | 38850 | 38900 | 38850 | 172 |
| 549 | 20230818 | 100900 | 10166371600 | 38850 | 39000 | 39000 | 38850 | 4709 |
| 550 | 20230818 | 100800 | 9982988150 | 39000 | 39100 | 39100 | 38950 | 2579 |
| 551 | 20230818 | 100700 | 9882372050 | 39100 | 39150 | 39200 | 39100 | 1807 |
| 552 | 20230818 | 100600 | 9811667550 | 39200 | 39300 | 39300 | 39150 | 1364 |
| 553 | 20230818 | 100500 | 9758198400 | 39300 | 39200 | 39300 | 39200 | 1024 |
| 554 | 20230818 | 100400 | 9717998750 | 39200 | 39150 | 39250 | 39150 | 1803 |
| 555 | 20230818 | 100300 | 9647295200 | 39200 | 39300 | 39350 | 39150 | 4196 |
| 556 | 20230818 | 100200 | 9482568450 | 39350 | 39250 | 39350 | 39150 | 1654 |
| 557 | 20230818 | 100100 | 9417608550 | 39250 | 39300 | 39300 | 39150 | 1235 |
| 558 | 20230818 | 100000 | 9369146500 | 39300 | 39150 | 39300 | 39100 | 3332 |
| 559 | 20230818 | 095900 | 9238698050 | 39100 | 38900 | 39100 | 38900 | 2727 |
| 560 | 20230818 | 095800 | 9132315850 | 38900 | 39000 | 39000 | 38850 | 1665 |
| 561 | 20230818 | 095700 | 9067546200 | 38950 | 39000 | 39050 | 38950 | 1519 |
| 562 | 20230818 | 095600 | 9008321950 | 39000 | 39050 | 39100 | 39000 | 269 |
| 563 | 20230818 | 095500 | 8997817500 | 39050 | 39000 | 39050 | 39000 | 2416 |
| 564 | 20230818 | 095400 | 8903531700 | 39000 | 39000 | 39050 | 39000 | 745 |
| 565 | 20230818 | 095300 | 8874465750 | 39000 | 39000 | 39100 | 39000 | 1172 |
| 566 | 20230818 | 095200 | 8828733100 | 39000 | 39100 | 39100 | 38950 | 2292 |
| 567 | 20230818 | 095100 | 8739245400 | 39100 | 38950 | 39100 | 38950 | 2866 |
| 568 | 20230818 | 095000 | 8627372450 | 38950 | 38850 | 39000 | 38800 | 3234 |
| 569 | 20230818 | 094900 | 8501578050 | 38850 | 38850 | 38850 | 38800 | 472 |
| 570 | 20230818 | 094800 | 8483246250 | 38850 | 38800 | 38850 | 38800 | 443 |
| 571 | 20230818 | 094700 | 8466052300 | 38850 | 38800 | 38850 | 38800 | 496 |
| 572 | 20230818 | 094600 | 8446799550 | 38800 | 38900 | 38950 | 38750 | 1226 |
| 573 | 20230818 | 094500 | 8399184400 | 38900 | 38500 | 38900 | 38350 | 15659 |
| 574 | 20230818 | 094400 | 7792096150 | 38350 | 38650 | 38650 | 38250 | 16168 |
| 575 | 20230818 | 094300 | 7170962050 | 38650 | 38650 | 38700 | 38650 | 468 |
| 576 | 20230818 | 094200 | 7152873250 | 38650 | 38650 | 38650 | 38650 | 1908 |
| 577 | 20230818 | 094100 | 7079129050 | 38650 | 38700 | 38700 | 38650 | 1276 |
| 578 | 20230818 | 094000 | 7029769000 | 38700 | 38700 | 38750 | 38650 | 349 |
| 579 | 20230818 | 093900 | 7016253150 | 38700 | 38650 | 38750 | 38600 | 3750 |
| 580 | 20230818 | 093800 | 6871266300 | 38650 | 38600 | 38700 | 38550 | 2597 |
| 581 | 20230818 | 093700 | 6770929800 | 38650 | 38550 | 38650 | 38550 | 1046 |
| 582 | 20230818 | 093600 | 6730555950 | 38550 | 38500 | 38600 | 38450 | 6829 |
| 583 | 20230818 | 093500 | 6467480400 | 38450 | 38450 | 38500 | 38400 | 4046 |
| 584 | 20230818 | 093400 | 6311936350 | 38500 | 38550 | 38550 | 38450 | 14359 |
| 585 | 20230818 | 093300 | 5759094250 | 38550 | 38600 | 38600 | 38500 | 7062 |
| 586 | 20230818 | 093200 | 5486789850 | 38600 | 38650 | 38650 | 38600 | 970 |
| 587 | 20230818 | 093100 | 5449339700 | 38600 | 38650 | 38650 | 38600 | 425 |
| 588 | 20230818 | 093000 | 5432921200 | 38650 | 38600 | 38700 | 38600 | 1326 |
| 589 | 20230818 | 092900 | 5381713150 | 38550 | 38600 | 38600 | 38550 | 1993 |
| 590 | 20230818 | 092800 | 5304853050 | 38600 | 38650 | 38650 | 38600 | 3030 |
| 591 | 20230818 | 092700 | 5187884700 | 38650 | 38650 | 38700 | 38600 | 2749 |
| 592 | 20230818 | 092600 | 5081637200 | 38650 | 38650 | 38700 | 38650 | 269 |
| 593 | 20230818 | 092500 | 5071235300 | 38700 | 38650 | 38750 | 38650 | 2339 |
| 594 | 20230818 | 092400 | 4980748150 | 38650 | 38600 | 38700 | 38550 | 2652 |
| 595 | 20230818 | 092300 | 4878294200 | 38550 | 38600 | 38650 | 38550 | 3406 |
| 596 | 20230818 | 092200 | 4746821500 | 38600 | 38650 | 38650 | 38600 | 2332 |
| 597 | 20230818 | 092100 | 4656781250 | 38650 | 38700 | 38750 | 38600 | 934 |
| 598 | 20230818 | 092000 | 4620652950 | 38700 | 38600 | 38750 | 38600 | 6802 |
| 599 | 20230818 | 091900 | 4357776950 | 38600 | 38650 | 38650 | 38600 | 2938 |
| 600 | 20230818 | 091800 | 4244307750 | 38700 | 38700 | 38700 | 38650 | 1599 |
| 601 | 20230818 | 091700 | 4182490250 | 38650 | 38700 | 38700 | 38600 | 5606 |
| 602 | 20230818 | 091600 | 3965774000 | 38650 | 38800 | 38800 | 38650 | 6665 |
| 603 | 20230818 | 091500 | 3707694350 | 38750 | 38800 | 38850 | 38750 | 1250 |
| 604 | 20230818 | 091400 | 3659198050 | 38800 | 38800 | 38850 | 38750 | 1249 |
| 605 | 20230818 | 091300 | 3610735600 | 38750 | 38800 | 38850 | 38750 | 2842 |
| 606 | 20230818 | 091200 | 3500473450 | 38800 | 38900 | 38950 | 38800 | 1898 |
| 607 | 20230818 | 091100 | 3426694950 | 38900 | 39000 | 39000 | 38900 | 2454 |
| 608 | 20230818 | 091000 | 3331106450 | 38900 | 38950 | 39050 | 38900 | 1469 |
| 609 | 20230818 | 090900 | 3273883150 | 38900 | 39100 | 39150 | 38850 | 10465 |
| 610 | 20230818 | 090800 | 2865449500 | 39100 | 39250 | 39250 | 39050 | 8107 |
| 611 | 20230818 | 090700 | 2548577000 | 39250 | 39000 | 39450 | 39000 | 3333 |
| 612 | 20230818 | 090600 | 2418053400 | 39000 | 38650 | 39100 | 38650 | 11157 |
| 613 | 20230818 | 090500 | 1983673600 | 38700 | 38800 | 38850 | 38650 | 11829 |
| 614 | 20230818 | 090400 | 1524822450 | 38800 | 38800 | 38900 | 38700 | 4386 |
| 615 | 20230818 | 090300 | 1354578500 | 38700 | 38550 | 38850 | 38500 | 6273 |
| 616 | 20230818 | 090200 | 1112277100 | 38550 | 38750 | 38800 | 38500 | 5122 |
| 617 | 20230818 | 090100 | 914628950 | 38850 | 38600 | 39100 | 38600 | 7490 |
| 618 | 20230818 | 090000 | 623357400 | 38600 | 38850 | 38900 | 38550 | 16054 |