33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230818 | 192400 | 4762233200 | 30000 | 30000 | 30000 | 30000 | 2486 |
| 3 | 20230818 | 192300 | 4762233200 | 30000 | 30000 | 30000 | 30000 | 0 |
| 4 | 20230818 | 192200 | 4762233200 | 30000 | 30000 | 30000 | 30000 | 0 |
| 5 | 20230818 | 192100 | 4762233200 | 30000 | 30000 | 30000 | 30000 | 0 |
| 6 | 20230818 | 192000 | 4762233200 | 30000 | 30000 | 30000 | 30000 | 0 |
| 7 | 20230818 | 191900 | 4762233200 | 30000 | 30000 | 30000 | 30000 | 0 |
| 8 | 20230818 | 191800 | 4762233200 | 30000 | 30000 | 30000 | 30000 | 0 |
| 9 | 20230818 | 191700 | 4762233200 | 30000 | 30000 | 30000 | 30000 | 0 |
| 10 | 20230818 | 191600 | 4762233200 | 30000 | 30000 | 30000 | 30000 | 0 |
| 11 | 20230818 | 191500 | 4762233200 | 30000 | 30000 | 30000 | 30000 | 0 |
| 12 | 20230818 | 191400 | 4762233200 | 30000 | 30000 | 30000 | 30000 | 0 |
| 13 | 20230818 | 191300 | 4762233200 | 30000 | 30000 | 30000 | 30000 | 0 |
| 14 | 20230818 | 191200 | 4762233200 | 30000 | 30000 | 30000 | 30000 | 0 |
| 15 | 20230818 | 191100 | 4762233200 | 30000 | 30000 | 30000 | 30000 | 0 |
| 16 | 20230818 | 191000 | 4762233200 | 30000 | 30000 | 30000 | 30000 | 0 |
| 17 | 20230818 | 190900 | 4762233200 | 30000 | 30000 | 30000 | 30000 | 0 |
| 18 | 20230818 | 190800 | 4762233200 | 30000 | 30000 | 30000 | 30000 | 0 |
| 19 | 20230818 | 190700 | 4762233200 | 30000 | 30000 | 30000 | 30000 | 0 |
| 20 | 20230818 | 190600 | 4762233200 | 30000 | 30000 | 30000 | 30000 | 0 |
| 21 | 20230818 | 190500 | 4762233200 | 30000 | 30000 | 30000 | 30000 | 0 |
| 22 | 20230818 | 190400 | 4762233200 | 30000 | 30000 | 30000 | 30000 | 0 |
| 23 | 20230818 | 190300 | 4762233200 | 30000 | 30000 | 30000 | 30000 | 0 |
| 24 | 20230818 | 190200 | 4762233200 | 30000 | 30000 | 30000 | 30000 | 0 |
| 25 | 20230818 | 190100 | 4762233200 | 30000 | 30000 | 30000 | 30000 | 0 |
| 26 | 20230818 | 190000 | 4762233200 | 30000 | 30000 | 30000 | 30000 | 0 |
| 27 | 20230818 | 185900 | 4762233200 | 30000 | 30000 | 30000 | 30000 | 0 |
| 28 | 20230818 | 185800 | 4762233200 | 30000 | 30000 | 30000 | 30000 | 0 |
| 29 | 20230818 | 185700 | 4762233200 | 30000 | 30000 | 30000 | 30000 | 0 |
| 30 | 20230818 | 185600 | 4762233200 | 30000 | 30000 | 30000 | 30000 | 0 |
| 31 | 20230818 | 185500 | 4762233200 | 30000 | 30000 | 30000 | 30000 | 0 |
| 32 | 20230818 | 185400 | 4762233200 | 30000 | 30000 | 30000 | 30000 | 2486 |
| 33 | 20230818 | 185300 | 4762233200 | 30000 | 30000 | 30000 | 30000 | 0 |
| 34 | 20230818 | 185200 | 4762233200 | 30000 | 30000 | 30000 | 30000 | 0 |
| 35 | 20230818 | 185100 | 4762233200 | 30000 | 30000 | 30000 | 30000 | 0 |
| 36 | 20230818 | 185000 | 4762233200 | 30000 | 30000 | 30000 | 30000 | 0 |
| 37 | 20230818 | 184900 | 4762233200 | 30000 | 30000 | 30000 | 30000 | 0 |
| 38 | 20230818 | 184800 | 4762233200 | 30000 | 30000 | 30000 | 30000 | 0 |
| 39 | 20230818 | 184700 | 4762233200 | 30000 | 30000 | 30000 | 30000 | 0 |
| 40 | 20230818 | 184600 | 4762233200 | 30000 | 30000 | 30000 | 30000 | 0 |
| 41 | 20230818 | 184500 | 4762233200 | 30000 | 30000 | 30000 | 30000 | 0 |
| 42 | 20230818 | 184400 | 4762233200 | 30000 | 30000 | 30000 | 30000 | 0 |
| 43 | 20230818 | 184300 | 4762233200 | 30000 | 30000 | 30000 | 30000 | 0 |
| 44 | 20230818 | 184200 | 4762233200 | 30000 | 30000 | 30000 | 30000 | 0 |
| 45 | 20230818 | 184100 | 4762233200 | 30000 | 30000 | 30000 | 30000 | 0 |
| 46 | 20230818 | 184000 | 4762233200 | 30000 | 30000 | 30000 | 30000 | 0 |
| 47 | 20230818 | 183900 | 4762233200 | 30000 | 30000 | 30000 | 30000 | 0 |
| 48 | 20230818 | 183800 | 4762233200 | 30000 | 30000 | 30000 | 30000 | 0 |
| 49 | 20230818 | 183700 | 4762233200 | 30000 | 30000 | 30000 | 30000 | 0 |
| 50 | 20230818 | 183600 | 4762233200 | 30000 | 30000 | 30000 | 30000 | 0 |
| 51 | 20230818 | 183500 | 4762233200 | 30000 | 30000 | 30000 | 30000 | 0 |
| 52 | 20230818 | 183400 | 4762233200 | 30000 | 30000 | 30000 | 30000 | 0 |
| 53 | 20230818 | 183300 | 4762233200 | 30000 | 30000 | 30000 | 30000 | 0 |
| 54 | 20230818 | 183200 | 4762233200 | 30000 | 30000 | 30000 | 30000 | 0 |
| 55 | 20230818 | 183100 | 4762233200 | 30000 | 30000 | 30000 | 30000 | 0 |
| 56 | 20230818 | 183000 | 4762233200 | 30000 | 30000 | 30000 | 30000 | 0 |
| 57 | 20230818 | 182900 | 4762233200 | 30000 | 30000 | 30000 | 30000 | 0 |
| 58 | 20230818 | 182800 | 4762233200 | 30000 | 30000 | 30000 | 30000 | 0 |
| 59 | 20230818 | 182700 | 4762233200 | 30000 | 30000 | 30000 | 30000 | 0 |
| 60 | 20230818 | 182600 | 4762233200 | 30000 | 30000 | 30000 | 30000 | 0 |
| 61 | 20230818 | 182500 | 4762233200 | 30000 | 30000 | 30000 | 30000 | 0 |
| 62 | 20230818 | 182400 | 4762233200 | 30000 | 30000 | 30000 | 30000 | 2486 |
| 63 | 20230818 | 182300 | 4762233200 | 30000 | 30000 | 30000 | 30000 | 0 |
| 64 | 20230818 | 182200 | 4762233200 | 30000 | 30000 | 30000 | 30000 | 0 |
| 65 | 20230818 | 182100 | 4762233200 | 30000 | 30000 | 30000 | 30000 | 0 |
| 66 | 20230818 | 182000 | 4762233200 | 30000 | 30000 | 30000 | 30000 | 0 |
| 67 | 20230818 | 181900 | 4762233200 | 30000 | 30000 | 30000 | 30000 | 0 |
| 68 | 20230818 | 181800 | 4762233200 | 30000 | 30000 | 30000 | 30000 | 0 |
| 69 | 20230818 | 181700 | 4762233200 | 30000 | 30000 | 30000 | 30000 | 0 |
| 70 | 20230818 | 181600 | 4762233200 | 30000 | 30000 | 30000 | 30000 | 0 |
| 71 | 20230818 | 181500 | 4762233200 | 30000 | 30000 | 30000 | 30000 | 0 |
| 72 | 20230818 | 181400 | 4762233200 | 30000 | 30000 | 30000 | 30000 | 0 |
| 73 | 20230818 | 181300 | 4762233200 | 30000 | 30000 | 30000 | 30000 | 0 |
| 74 | 20230818 | 181200 | 4762233200 | 30000 | 30000 | 30000 | 30000 | 0 |
| 75 | 20230818 | 181100 | 4762233200 | 30000 | 30000 | 30000 | 30000 | 0 |
| 76 | 20230818 | 181000 | 4762233200 | 30000 | 30000 | 30000 | 30000 | 0 |
| 77 | 20230818 | 180900 | 4762233200 | 30000 | 30000 | 30000 | 30000 | 0 |
| 78 | 20230818 | 180800 | 4762233200 | 30000 | 30000 | 30000 | 30000 | 0 |
| 79 | 20230818 | 180700 | 4762233200 | 30000 | 30000 | 30000 | 30000 | 0 |
| 80 | 20230818 | 180600 | 4762233200 | 30000 | 30000 | 30000 | 30000 | 0 |
| 81 | 20230818 | 180500 | 4762233200 | 30000 | 30000 | 30000 | 30000 | 0 |
| 82 | 20230818 | 180400 | 4762233200 | 30000 | 30000 | 30000 | 30000 | 0 |
| 83 | 20230818 | 180300 | 4762233200 | 30000 | 30000 | 30000 | 30000 | 0 |
| 84 | 20230818 | 180200 | 4762233200 | 30000 | 30000 | 30000 | 30000 | 0 |
| 85 | 20230818 | 180100 | 4762233200 | 30000 | 30000 | 30000 | 30000 | 0 |
| 86 | 20230818 | 180000 | 4762233200 | 30000 | 30000 | 30000 | 30000 | 0 |
| 87 | 20230818 | 175900 | 4762233200 | 30000 | 30000 | 30000 | 30000 | 0 |
| 88 | 20230818 | 175800 | 4762233200 | 30000 | 30000 | 30000 | 30000 | 0 |
| 89 | 20230818 | 175700 | 4762233200 | 30000 | 30000 | 30000 | 30000 | 0 |
| 90 | 20230818 | 175600 | 4762233200 | 30000 | 30000 | 30000 | 30000 | 0 |
| 91 | 20230818 | 175500 | 4762233200 | 30000 | 30000 | 30000 | 30000 | 0 |
| 92 | 20230818 | 175400 | 4762233200 | 30000 | 30000 | 30000 | 30000 | 2486 |
| 93 | 20230818 | 175300 | 4762233200 | 30000 | 30000 | 30000 | 30000 | 0 |
| 94 | 20230818 | 175200 | 4762233200 | 30000 | 30000 | 30000 | 30000 | 0 |
| 95 | 20230818 | 175100 | 4762233200 | 30000 | 30000 | 30000 | 30000 | 0 |
| 96 | 20230818 | 175000 | 4762233200 | 30000 | 30000 | 30000 | 30000 | 0 |
| 97 | 20230818 | 174900 | 4762233200 | 30000 | 30000 | 30000 | 30000 | 0 |
| 98 | 20230818 | 174800 | 4762233200 | 30000 | 30000 | 30000 | 30000 | 0 |
| 99 | 20230818 | 174700 | 4762233200 | 30000 | 30000 | 30000 | 30000 | 0 |
| 100 | 20230818 | 174600 | 4762233200 | 30000 | 30000 | 30000 | 30000 | 0 |
| 101 | 20230818 | 174500 | 4762233200 | 30000 | 30000 | 30000 | 30000 | 0 |
| 102 | 20230818 | 174400 | 4762233200 | 30000 | 30000 | 30000 | 30000 | 0 |
| 103 | 20230818 | 174300 | 4762233200 | 30000 | 30000 | 30000 | 30000 | 0 |
| 104 | 20230818 | 174200 | 4762233200 | 30000 | 30000 | 30000 | 30000 | 0 |
| 105 | 20230818 | 174100 | 4762233200 | 30000 | 30000 | 30000 | 30000 | 0 |
| 106 | 20230818 | 174000 | 4762233200 | 30000 | 30000 | 30000 | 30000 | 0 |
| 107 | 20230818 | 173900 | 4762233200 | 30000 | 30000 | 30000 | 30000 | 0 |
| 108 | 20230818 | 173800 | 4762233200 | 30000 | 30000 | 30000 | 30000 | 0 |
| 109 | 20230818 | 173700 | 4762233200 | 30000 | 30000 | 30000 | 30000 | 0 |
| 110 | 20230818 | 173600 | 4762233200 | 30000 | 30000 | 30000 | 30000 | 0 |
| 111 | 20230818 | 173500 | 4762233200 | 30000 | 30000 | 30000 | 30000 | 0 |
| 112 | 20230818 | 173400 | 4762233200 | 30000 | 30000 | 30000 | 30000 | 0 |
| 113 | 20230818 | 173300 | 4762233200 | 30000 | 30000 | 30000 | 30000 | 0 |
| 114 | 20230818 | 173200 | 4762233200 | 30000 | 30000 | 30000 | 30000 | 0 |
| 115 | 20230818 | 173100 | 4762233200 | 30000 | 30000 | 30000 | 30000 | 0 |
| 116 | 20230818 | 173000 | 4762233200 | 30000 | 30000 | 30000 | 30000 | 0 |
| 117 | 20230818 | 172900 | 4762233200 | 30000 | 30000 | 30000 | 30000 | 0 |
| 118 | 20230818 | 172800 | 4762233200 | 30000 | 30000 | 30000 | 30000 | 0 |
| 119 | 20230818 | 172700 | 4762233200 | 30000 | 30000 | 30000 | 30000 | 0 |
| 120 | 20230818 | 172600 | 4762233200 | 30000 | 30000 | 30000 | 30000 | 0 |
| 121 | 20230818 | 172500 | 4762233200 | 30000 | 30000 | 30000 | 30000 | 0 |
| 122 | 20230818 | 172400 | 4762233200 | 30000 | 30000 | 30000 | 30000 | 2486 |
| 123 | 20230818 | 172300 | 4762233200 | 30000 | 30000 | 30000 | 30000 | 0 |
| 124 | 20230818 | 172200 | 4762233200 | 30000 | 30000 | 30000 | 30000 | 0 |
| 125 | 20230818 | 172100 | 4762233200 | 30000 | 30000 | 30000 | 30000 | 0 |
| 126 | 20230818 | 172000 | 4762233200 | 30000 | 30000 | 30000 | 30000 | 0 |
| 127 | 20230818 | 171900 | 4762233200 | 30000 | 30000 | 30000 | 30000 | 0 |
| 128 | 20230818 | 171800 | 4762233200 | 30000 | 30000 | 30000 | 30000 | 0 |
| 129 | 20230818 | 171700 | 4762233200 | 30000 | 30000 | 30000 | 30000 | 0 |
| 130 | 20230818 | 171600 | 4762233200 | 30000 | 30000 | 30000 | 30000 | 0 |
| 131 | 20230818 | 171500 | 4762233200 | 30000 | 30000 | 30000 | 30000 | 0 |
| 132 | 20230818 | 171400 | 4762233200 | 30000 | 30000 | 30000 | 30000 | 0 |
| 133 | 20230818 | 171300 | 4762233200 | 30000 | 30000 | 30000 | 30000 | 0 |
| 134 | 20230818 | 171200 | 4762233200 | 30000 | 30000 | 30000 | 30000 | 0 |
| 135 | 20230818 | 171100 | 4762233200 | 30000 | 30000 | 30000 | 30000 | 0 |
| 136 | 20230818 | 171000 | 4762233200 | 30000 | 30000 | 30000 | 30000 | 0 |
| 137 | 20230818 | 170900 | 4762233200 | 30000 | 30000 | 30000 | 30000 | 0 |
| 138 | 20230818 | 170800 | 4762233200 | 30000 | 30000 | 30000 | 30000 | 0 |
| 139 | 20230818 | 170700 | 4762233200 | 30000 | 30000 | 30000 | 30000 | 0 |
| 140 | 20230818 | 170600 | 4762233200 | 30000 | 30000 | 30000 | 30000 | 0 |
| 141 | 20230818 | 170500 | 4762233200 | 30000 | 30000 | 30000 | 30000 | 0 |
| 142 | 20230818 | 170400 | 4762233200 | 30000 | 30000 | 30000 | 30000 | 0 |
| 143 | 20230818 | 170300 | 4762233200 | 30000 | 30000 | 30000 | 30000 | 0 |
| 144 | 20230818 | 170200 | 4762233200 | 30000 | 30000 | 30000 | 30000 | 0 |
| 145 | 20230818 | 170100 | 4762233200 | 30000 | 30000 | 30000 | 30000 | 0 |
| 146 | 20230818 | 170000 | 4762233200 | 30000 | 30000 | 30000 | 30000 | 0 |
| 147 | 20230818 | 165900 | 4762233200 | 30000 | 30000 | 30000 | 30000 | 0 |
| 148 | 20230818 | 165800 | 4762233200 | 30000 | 30000 | 30000 | 30000 | 0 |
| 149 | 20230818 | 165700 | 4762233200 | 30000 | 30000 | 30000 | 30000 | 0 |
| 150 | 20230818 | 165600 | 4762233200 | 30000 | 30000 | 30000 | 30000 | 0 |
| 151 | 20230818 | 165500 | 4762233200 | 30000 | 30000 | 30000 | 30000 | 0 |
| 152 | 20230818 | 165400 | 4762233200 | 30000 | 30000 | 30000 | 30000 | 2486 |
| 153 | 20230818 | 165300 | 4762233200 | 30000 | 30000 | 30000 | 30000 | 0 |
| 154 | 20230818 | 165200 | 4762233200 | 30000 | 30000 | 30000 | 30000 | 0 |
| 155 | 20230818 | 165100 | 4762233200 | 30000 | 30000 | 30000 | 30000 | 0 |
| 156 | 20230818 | 165000 | 4762233200 | 30000 | 30000 | 30000 | 30000 | 0 |
| 157 | 20230818 | 164900 | 4762233200 | 30000 | 30000 | 30000 | 30000 | 0 |
| 158 | 20230818 | 164800 | 4762233200 | 30000 | 30000 | 30000 | 30000 | 0 |
| 159 | 20230818 | 164700 | 4762233200 | 30000 | 30000 | 30000 | 30000 | 0 |
| 160 | 20230818 | 164600 | 4762233200 | 30000 | 30000 | 30000 | 30000 | 0 |
| 161 | 20230818 | 164500 | 4762233200 | 30000 | 30000 | 30000 | 30000 | 0 |
| 162 | 20230818 | 164400 | 4762233200 | 30000 | 30000 | 30000 | 30000 | 0 |
| 163 | 20230818 | 164300 | 4762233200 | 30000 | 30000 | 30000 | 30000 | 0 |
| 164 | 20230818 | 164200 | 4762233200 | 30000 | 30000 | 30000 | 30000 | 0 |
| 165 | 20230818 | 164100 | 4762233200 | 30000 | 30000 | 30000 | 30000 | 0 |
| 166 | 20230818 | 164000 | 4762233200 | 30000 | 30000 | 30000 | 30000 | 0 |
| 167 | 20230818 | 163900 | 4762233200 | 30000 | 30000 | 30000 | 30000 | 0 |
| 168 | 20230818 | 163800 | 4762233200 | 30000 | 30000 | 30000 | 30000 | 0 |
| 169 | 20230818 | 163700 | 4762233200 | 30000 | 30000 | 30000 | 30000 | 0 |
| 170 | 20230818 | 163600 | 4762233200 | 30000 | 30000 | 30000 | 30000 | 0 |
| 171 | 20230818 | 163500 | 4762233200 | 30000 | 30000 | 30000 | 30000 | 0 |
| 172 | 20230818 | 163400 | 4762233200 | 30000 | 30000 | 30000 | 30000 | 0 |
| 173 | 20230818 | 163300 | 4762233200 | 30000 | 30000 | 30000 | 30000 | 0 |
| 174 | 20230818 | 163200 | 4762233200 | 30000 | 30000 | 30000 | 30000 | 0 |
| 175 | 20230818 | 163100 | 4762233200 | 30000 | 30000 | 30000 | 30000 | 0 |
| 176 | 20230818 | 163000 | 4762233200 | 30000 | 30000 | 30000 | 30000 | 0 |
| 177 | 20230818 | 162900 | 4762233200 | 30000 | 30000 | 30000 | 30000 | 0 |
| 178 | 20230818 | 162800 | 4762233200 | 30000 | 30000 | 30000 | 30000 | 0 |
| 179 | 20230818 | 162700 | 4762233200 | 30000 | 30000 | 30000 | 30000 | 0 |
| 180 | 20230818 | 162600 | 4762233200 | 30000 | 30000 | 30000 | 30000 | 0 |
| 181 | 20230818 | 162500 | 4762233200 | 30000 | 30000 | 30000 | 30000 | 0 |
| 182 | 20230818 | 162400 | 4762233200 | 30000 | 30000 | 30000 | 30000 | 2486 |
| 183 | 20230818 | 162300 | 4762233200 | 30000 | 30000 | 30000 | 30000 | 0 |
| 184 | 20230818 | 162200 | 4762233200 | 30000 | 30000 | 30000 | 30000 | 0 |
| 185 | 20230818 | 162100 | 4762233200 | 30000 | 30000 | 30000 | 30000 | 0 |
| 186 | 20230818 | 162000 | 4762233200 | 30000 | 30000 | 30000 | 30000 | 0 |
| 187 | 20230818 | 161900 | 4762233200 | 30000 | 30000 | 30000 | 30000 | 0 |
| 188 | 20230818 | 161800 | 4762233200 | 30000 | 30000 | 30000 | 30000 | 0 |
| 189 | 20230818 | 161700 | 4762233200 | 30000 | 30000 | 30000 | 30000 | 0 |
| 190 | 20230818 | 161600 | 4762233200 | 30000 | 30000 | 30000 | 30000 | 0 |
| 191 | 20230818 | 161500 | 4762233200 | 30000 | 30000 | 30000 | 30000 | 0 |
| 192 | 20230818 | 161400 | 4762233200 | 30000 | 30000 | 30000 | 30000 | 0 |
| 193 | 20230818 | 161300 | 4762233200 | 30000 | 30000 | 30000 | 30000 | 0 |
| 194 | 20230818 | 161200 | 4762233200 | 30000 | 30000 | 30000 | 30000 | 0 |
| 195 | 20230818 | 161100 | 4762233200 | 30000 | 30000 | 30000 | 30000 | 0 |
| 196 | 20230818 | 161000 | 4762233200 | 30000 | 30000 | 30000 | 30000 | 0 |
| 197 | 20230818 | 160900 | 4762233200 | 30000 | 30000 | 30000 | 30000 | 0 |
| 198 | 20230818 | 160800 | 4762233200 | 30000 | 30000 | 30000 | 30000 | 0 |
| 199 | 20230818 | 160700 | 4762233200 | 30000 | 30000 | 30000 | 30000 | 0 |
| 200 | 20230818 | 160600 | 4762233200 | 30000 | 30000 | 30000 | 30000 | 0 |
| 201 | 20230818 | 160500 | 4762233200 | 30000 | 30000 | 30000 | 30000 | 0 |
| 202 | 20230818 | 160400 | 4762233200 | 30000 | 30000 | 30000 | 30000 | 0 |
| 203 | 20230818 | 160300 | 4762233200 | 30000 | 30000 | 30000 | 30000 | 0 |
| 204 | 20230818 | 160200 | 4762233200 | 30000 | 30000 | 30000 | 30000 | 0 |
| 205 | 20230818 | 160100 | 4762233200 | 30000 | 30000 | 30000 | 30000 | 0 |
| 206 | 20230818 | 160000 | 4762233200 | 30000 | 30000 | 30000 | 30000 | 0 |
| 207 | 20230818 | 155900 | 4762233200 | 30000 | 30000 | 30000 | 30000 | 0 |
| 208 | 20230818 | 155800 | 4762233200 | 30000 | 30000 | 30000 | 30000 | 0 |
| 209 | 20230818 | 155700 | 4762233200 | 30000 | 30000 | 30000 | 30000 | 0 |
| 210 | 20230818 | 155600 | 4762233200 | 30000 | 30000 | 30000 | 30000 | 0 |
| 211 | 20230818 | 155500 | 4762233200 | 30000 | 30000 | 30000 | 30000 | 0 |
| 212 | 20230818 | 155400 | 4762233200 | 30000 | 30000 | 30000 | 30000 | 2486 |
| 213 | 20230818 | 155300 | 4762233200 | 30000 | 30000 | 30000 | 30000 | 0 |
| 214 | 20230818 | 155200 | 4762233200 | 30000 | 30000 | 30000 | 30000 | 0 |
| 215 | 20230818 | 155100 | 4762233200 | 30000 | 30000 | 30000 | 30000 | 0 |
| 216 | 20230818 | 155000 | 4762233200 | 30000 | 30000 | 30000 | 30000 | 0 |
| 217 | 20230818 | 154900 | 4762233200 | 30000 | 30000 | 30000 | 30000 | 0 |
| 218 | 20230818 | 154800 | 4762233200 | 30000 | 30000 | 30000 | 30000 | 0 |
| 219 | 20230818 | 154700 | 4762233200 | 30000 | 30000 | 30000 | 30000 | 0 |
| 220 | 20230818 | 154600 | 4762233200 | 30000 | 30000 | 30000 | 30000 | 0 |
| 221 | 20230818 | 154500 | 4762233200 | 30000 | 30000 | 30000 | 30000 | 0 |
| 222 | 20230818 | 154400 | 4762233200 | 30000 | 30000 | 30000 | 30000 | 0 |
| 223 | 20230818 | 154300 | 4762233200 | 30000 | 30000 | 30000 | 30000 | 0 |
| 224 | 20230818 | 154200 | 4762233200 | 30000 | 30000 | 30000 | 30000 | 0 |
| 225 | 20230818 | 154100 | 4762233200 | 30000 | 30000 | 30000 | 30000 | 0 |
| 226 | 20230818 | 154000 | 4762233200 | 30000 | 30000 | 30000 | 30000 | 0 |
| 227 | 20230818 | 153900 | 4762233200 | 30000 | 30000 | 30000 | 30000 | 0 |
| 228 | 20230818 | 153800 | 4762233200 | 30000 | 30000 | 30000 | 30000 | 0 |
| 229 | 20230818 | 153700 | 4762233200 | 30000 | 30000 | 30000 | 30000 | 0 |
| 230 | 20230818 | 153600 | 4762233200 | 30000 | 30000 | 30000 | 30000 | 0 |
| 231 | 20230818 | 153500 | 4762233200 | 30000 | 30000 | 30000 | 30000 | 0 |
| 232 | 20230818 | 153400 | 4762233200 | 30000 | 30000 | 30000 | 30000 | 0 |
| 233 | 20230818 | 153300 | 4762233200 | 30000 | 30000 | 30000 | 30000 | 0 |
| 234 | 20230818 | 153200 | 4762233200 | 30000 | 30000 | 30000 | 30000 | 0 |
| 235 | 20230818 | 153100 | 4762233200 | 30000 | 30000 | 30000 | 30000 | 0 |
| 236 | 20230818 | 153000 | 4762233200 | 30000 | 30000 | 30000 | 30000 | 2486 |
| 237 | 20230818 | 152900 | 4687653200 | 29750 | 29750 | 29750 | 29750 | 0 |
| 238 | 20230818 | 152800 | 4687653200 | 29750 | 29750 | 29750 | 29750 | 0 |
| 239 | 20230818 | 152700 | 4687653200 | 29750 | 29750 | 29750 | 29750 | 0 |
| 240 | 20230818 | 152600 | 4687653200 | 29750 | 29750 | 29750 | 29750 | 0 |
| 241 | 20230818 | 152500 | 4687653200 | 29750 | 29750 | 29750 | 29750 | 0 |
| 242 | 20230818 | 152400 | 4687653200 | 29750 | 29750 | 29750 | 29750 | 0 |
| 243 | 20230818 | 152300 | 4687653200 | 29750 | 29750 | 29750 | 29750 | 0 |
| 244 | 20230818 | 152200 | 4687653200 | 29750 | 29750 | 29750 | 29750 | 0 |
| 245 | 20230818 | 152100 | 4687653200 | 29750 | 29750 | 29750 | 29750 | 0 |
| 246 | 20230818 | 152000 | 4687653200 | 29750 | 29750 | 29750 | 29750 | 0 |
| 247 | 20230818 | 151900 | 4687653200 | 29750 | 29600 | 29750 | 29600 | 367 |
| 248 | 20230818 | 151800 | 4676773650 | 29600 | 29700 | 29800 | 29600 | 529 |
| 249 | 20230818 | 151700 | 4661084000 | 29700 | 29800 | 29800 | 29700 | 62 |
| 250 | 20230818 | 151600 | 4659236500 | 29850 | 29800 | 29850 | 29750 | 130 |
| 251 | 20230818 | 151500 | 4655361100 | 29700 | 29850 | 29850 | 29700 | 232 |
| 252 | 20230818 | 151400 | 4648453250 | 29850 | 29950 | 29950 | 29700 | 388 |
| 253 | 20230818 | 151300 | 4636887850 | 29950 | 29950 | 30000 | 29950 | 76 |
| 254 | 20230818 | 151200 | 4634611250 | 29850 | 30050 | 30050 | 29850 | 212 |
| 255 | 20230818 | 151100 | 4628265750 | 30050 | 30000 | 30050 | 29950 | 121 |
| 256 | 20230818 | 151000 | 4624635850 | 30000 | 29950 | 30000 | 29950 | 61 |
| 257 | 20230818 | 150900 | 4622808200 | 30000 | 30050 | 30050 | 29850 | 391 |
| 258 | 20230818 | 150800 | 4611082350 | 30000 | 30050 | 30050 | 30000 | 323 |
| 259 | 20230818 | 150700 | 4601388500 | 30050 | 30050 | 30100 | 30050 | 366 |
| 260 | 20230818 | 150600 | 4590388900 | 30050 | 30050 | 30100 | 29850 | 931 |
| 261 | 20230818 | 150500 | 4562426550 | 30050 | 30050 | 30100 | 30000 | 412 |
| 262 | 20230818 | 150400 | 4550045050 | 30050 | 30100 | 30100 | 30050 | 257 |
| 263 | 20230818 | 150300 | 4542318950 | 30050 | 30050 | 30100 | 30000 | 758 |
| 264 | 20230818 | 150200 | 4519543350 | 30000 | 30000 | 30050 | 29950 | 426 |
| 265 | 20230818 | 150100 | 4506755350 | 30000 | 30000 | 30050 | 30000 | 302 |
| 266 | 20230818 | 150000 | 4497684350 | 30050 | 30000 | 30050 | 29850 | 510 |
| 267 | 20230818 | 145900 | 4482388900 | 30000 | 30000 | 30050 | 29950 | 195 |
| 268 | 20230818 | 145800 | 4476535400 | 30000 | 30050 | 30050 | 29950 | 420 |
| 269 | 20230818 | 145700 | 4463930500 | 30000 | 30000 | 30050 | 30000 | 264 |
| 270 | 20230818 | 145600 | 4456009900 | 29950 | 29950 | 29950 | 29900 | 322 |
| 271 | 20230818 | 145500 | 4446366150 | 29950 | 29950 | 29950 | 29900 | 306 |
| 272 | 20230818 | 145400 | 4437201700 | 29950 | 29900 | 29950 | 29850 | 309 |
| 273 | 20230818 | 145300 | 4427957550 | 29950 | 29900 | 29950 | 29900 | 584 |
| 274 | 20230818 | 145200 | 4410487900 | 29950 | 29950 | 29950 | 29900 | 223 |
| 275 | 20230818 | 145100 | 4403809100 | 29950 | 30000 | 30000 | 29950 | 313 |
| 276 | 20230818 | 145000 | 4394434500 | 30000 | 29900 | 30000 | 29850 | 875 |
| 277 | 20230818 | 144900 | 4368235900 | 29900 | 29950 | 29950 | 29900 | 342 |
| 278 | 20230818 | 144800 | 4358006850 | 29950 | 29850 | 29950 | 29850 | 461 |
| 279 | 20230818 | 144700 | 4344225850 | 29900 | 29850 | 29900 | 29800 | 195 |
| 280 | 20230818 | 144600 | 4338403100 | 29850 | 29850 | 29850 | 29800 | 358 |
| 281 | 20230818 | 144500 | 4327716850 | 29850 | 29800 | 29850 | 29800 | 206 |
| 282 | 20230818 | 144400 | 4321568200 | 29850 | 29800 | 29850 | 29800 | 217 |
| 283 | 20230818 | 144300 | 4315093950 | 29850 | 29850 | 29850 | 29850 | 41 |
| 284 | 20230818 | 144200 | 4313870100 | 29850 | 29850 | 29850 | 29850 | 54 |
| 285 | 20230818 | 144100 | 4312258200 | 29850 | 29850 | 29850 | 29800 | 73 |
| 286 | 20230818 | 144000 | 4310079350 | 29850 | 29750 | 29850 | 29750 | 321 |
| 287 | 20230818 | 143900 | 4300509850 | 29800 | 29750 | 29800 | 29700 | 883 |
| 288 | 20230818 | 143800 | 4274218250 | 29700 | 29700 | 29700 | 29650 | 106 |
| 289 | 20230818 | 143700 | 4271070400 | 29750 | 29700 | 29750 | 29650 | 146 |
| 290 | 20230818 | 143600 | 4266733300 | 29700 | 29650 | 29700 | 29650 | 148 |
| 291 | 20230818 | 143500 | 4262344250 | 29650 | 29650 | 29650 | 29650 | 22 |
| 292 | 20230818 | 143400 | 4261691950 | 29650 | 29700 | 29700 | 29650 | 44 |
| 293 | 20230818 | 143300 | 4260385250 | 29700 | 29650 | 29700 | 29650 | 3 |
| 294 | 20230818 | 143200 | 4260296200 | 29650 | 29700 | 29700 | 29650 | 141 |
| 295 | 20230818 | 143100 | 4256109250 | 29700 | 29700 | 29700 | 29650 | 205 |
| 296 | 20230818 | 143000 | 4250029100 | 29700 | 29700 | 29700 | 29700 | 12 |
| 297 | 20230818 | 142900 | 4249672700 | 29700 | 29750 | 29750 | 29700 | 39 |
| 298 | 20230818 | 142800 | 4248513400 | 29750 | 29750 | 29750 | 29750 | 175 |
| 299 | 20230818 | 142700 | 4243307150 | 29800 | 29800 | 29800 | 29750 | 222 |
| 300 | 20230818 | 142600 | 4236701100 | 29800 | 29800 | 29800 | 29800 | 86 |
| 301 | 20230818 | 142500 | 4234138300 | 29800 | 29800 | 29800 | 29800 | 119 |
| 302 | 20230818 | 142400 | 4230592100 | 29800 | 29800 | 29800 | 29750 | 42 |
| 303 | 20230818 | 142300 | 4229340550 | 29800 | 29750 | 29800 | 29750 | 26 |
| 304 | 20230818 | 142200 | 4228566100 | 29800 | 29750 | 29800 | 29750 | 70 |
| 305 | 20230818 | 142100 | 4226482650 | 29700 | 29700 | 29700 | 29650 | 273 |
| 306 | 20230818 | 142000 | 4218376950 | 29650 | 29650 | 29650 | 29650 | 101 |
| 307 | 20230818 | 141900 | 4215382300 | 29650 | 29600 | 29650 | 29550 | 445 |
| 308 | 20230818 | 141800 | 4202205000 | 29600 | 29600 | 29600 | 29600 | 104 |
| 309 | 20230818 | 141700 | 4199126600 | 29650 | 29550 | 29650 | 29550 | 254 |
| 310 | 20230818 | 141600 | 4191607550 | 29550 | 29600 | 29600 | 29550 | 149 |
| 311 | 20230818 | 141500 | 4187202450 | 29600 | 29600 | 29650 | 29600 | 214 |
| 312 | 20230818 | 141400 | 4180867000 | 29600 | 29600 | 29600 | 29600 | 254 |
| 313 | 20230818 | 141300 | 4173348600 | 29600 | 29650 | 29700 | 29600 | 276 |
| 314 | 20230818 | 141200 | 4165160100 | 29650 | 29650 | 29650 | 29650 | 0 |
| 315 | 20230818 | 141100 | 4165160100 | 29650 | 29750 | 29750 | 29650 | 221 |
| 316 | 20230818 | 141000 | 4158595150 | 29800 | 29750 | 29800 | 29650 | 164 |
| 317 | 20230818 | 140900 | 4153718100 | 29700 | 29700 | 29700 | 29700 | 1 |
| 318 | 20230818 | 140800 | 4153688400 | 29700 | 29700 | 29700 | 29700 | 110 |
| 319 | 20230818 | 140700 | 4150421400 | 29700 | 29700 | 29700 | 29700 | 151 |
| 320 | 20230818 | 140600 | 4145936700 | 29750 | 29750 | 29750 | 29750 | 150 |
| 321 | 20230818 | 140500 | 4141474200 | 29750 | 29650 | 29750 | 29650 | 174 |
| 322 | 20230818 | 140400 | 4136306800 | 29650 | 29750 | 29750 | 29650 | 112 |
| 323 | 20230818 | 140300 | 4132983600 | 29750 | 29750 | 29750 | 29700 | 192 |
| 324 | 20230818 | 140200 | 4127276000 | 29750 | 29750 | 29750 | 29750 | 47 |
| 325 | 20230818 | 140100 | 4125877750 | 29750 | 29700 | 29750 | 29650 | 389 |
| 326 | 20230818 | 140000 | 4114321150 | 29700 | 29750 | 29750 | 29650 | 496 |
| 327 | 20230818 | 135900 | 4099599450 | 29750 | 29750 | 29750 | 29650 | 271 |
| 328 | 20230818 | 135800 | 4091543250 | 29750 | 29800 | 29800 | 29750 | 100 |
| 329 | 20230818 | 135700 | 4088565550 | 29850 | 29750 | 29850 | 29750 | 102 |
| 330 | 20230818 | 135600 | 4085523950 | 29750 | 29800 | 29800 | 29750 | 7 |
| 331 | 20230818 | 135500 | 4085315600 | 29850 | 29750 | 29850 | 29750 | 55 |
| 332 | 20230818 | 135400 | 4083677050 | 29750 | 29850 | 29850 | 29750 | 42 |
| 333 | 20230818 | 135300 | 4082423450 | 29850 | 29750 | 29850 | 29750 | 55 |
| 334 | 20230818 | 135200 | 4080784900 | 29750 | 29750 | 29750 | 29750 | 7 |
| 335 | 20230818 | 135100 | 4080576650 | 29750 | 29800 | 29850 | 29750 | 307 |
| 336 | 20230818 | 135000 | 4071417650 | 29800 | 29800 | 29800 | 29800 | 134 |
| 337 | 20230818 | 134900 | 4067424450 | 29850 | 29800 | 29850 | 29800 | 26 |
| 338 | 20230818 | 134800 | 4066648700 | 29800 | 29800 | 29850 | 29800 | 1081 |
| 339 | 20230818 | 134700 | 4034434750 | 29850 | 29850 | 29850 | 29850 | 30 |
| 340 | 20230818 | 134600 | 4033539250 | 29850 | 29850 | 29850 | 29850 | 57 |
| 341 | 20230818 | 134500 | 4031837800 | 29850 | 29950 | 29950 | 29850 | 176 |
| 342 | 20230818 | 134400 | 4026578600 | 29950 | 29850 | 29950 | 29800 | 347 |
| 343 | 20230818 | 134300 | 4016202950 | 29900 | 29800 | 29900 | 29800 | 17 |
| 344 | 20230818 | 134200 | 4015695350 | 29800 | 29850 | 29850 | 29800 | 180 |
| 345 | 20230818 | 134100 | 4010328000 | 29900 | 29900 | 29950 | 29900 | 344 |
| 346 | 20230818 | 134000 | 4000042150 | 29900 | 29800 | 29900 | 29800 | 32 |
| 347 | 20230818 | 133900 | 3999086050 | 29800 | 29850 | 29850 | 29800 | 87 |
| 348 | 20230818 | 133800 | 3996489950 | 29850 | 29850 | 29850 | 29850 | 52 |
| 349 | 20230818 | 133700 | 3994937750 | 29850 | 29750 | 29850 | 29750 | 25 |
| 350 | 20230818 | 133600 | 3994192200 | 29750 | 29800 | 29800 | 29750 | 132 |
| 351 | 20230818 | 133500 | 3990260100 | 29800 | 29800 | 29800 | 29800 | 0 |
| 352 | 20230818 | 133400 | 3990260100 | 29800 | 29850 | 29850 | 29800 | 61 |
| 353 | 20230818 | 133300 | 3988439800 | 29850 | 29850 | 29850 | 29850 | 28 |
| 354 | 20230818 | 133200 | 3987604000 | 29800 | 29750 | 29850 | 29750 | 198 |
| 355 | 20230818 | 133100 | 3981694750 | 29850 | 29850 | 29850 | 29850 | 51 |
| 356 | 20230818 | 133000 | 3980172400 | 29750 | 29850 | 29850 | 29750 | 115 |
| 357 | 20230818 | 132900 | 3976751050 | 29750 | 29850 | 29850 | 29750 | 4 |
| 358 | 20230818 | 132800 | 3976631950 | 29800 | 29800 | 29800 | 29800 | 135 |
| 359 | 20230818 | 132700 | 3972608950 | 29850 | 29800 | 29850 | 29750 | 135 |
| 360 | 20230818 | 132600 | 3968586300 | 29900 | 29750 | 29900 | 29750 | 2 |
| 361 | 20230818 | 132500 | 3968526650 | 29900 | 29850 | 29900 | 29850 | 37 |
| 362 | 20230818 | 132400 | 3967422000 | 29900 | 29750 | 29900 | 29750 | 88 |
| 363 | 20230818 | 132300 | 3964801300 | 29900 | 29900 | 29900 | 29900 | 21 |
| 364 | 20230818 | 132200 | 3964173400 | 29750 | 29750 | 29750 | 29750 | 1 |
| 365 | 20230818 | 132100 | 3964143650 | 29750 | 29900 | 29900 | 29750 | 198 |
| 366 | 20230818 | 132000 | 3958247050 | 29950 | 29850 | 29950 | 29850 | 33 |
| 367 | 20230818 | 131900 | 3957260050 | 29800 | 29850 | 29850 | 29800 | 8 |
| 368 | 20230818 | 131800 | 3957021500 | 29900 | 29900 | 29900 | 29900 | 94 |
| 369 | 20230818 | 131700 | 3954210900 | 29950 | 29950 | 29950 | 29950 | 37 |
| 370 | 20230818 | 131600 | 3953102750 | 29950 | 30000 | 30000 | 29950 | 59 |
| 371 | 20230818 | 131500 | 3951335600 | 30000 | 29900 | 30000 | 29900 | 1346 |
| 372 | 20230818 | 131400 | 3910969850 | 29900 | 29900 | 29950 | 29900 | 61 |
| 373 | 20230818 | 131300 | 3909144600 | 29900 | 29850 | 29900 | 29850 | 102 |
| 374 | 20230818 | 131200 | 3906095300 | 29850 | 29800 | 29850 | 29800 | 190 |
| 375 | 20230818 | 131100 | 3900427250 | 29650 | 29650 | 29650 | 29650 | 10 |
| 376 | 20230818 | 131000 | 3900130750 | 29650 | 29750 | 29800 | 29650 | 160 |
| 377 | 20230818 | 130900 | 3895365100 | 29750 | 29800 | 29800 | 29600 | 21 |
| 378 | 20230818 | 130800 | 3894742250 | 29500 | 29850 | 29850 | 29500 | 676 |
| 379 | 20230818 | 130700 | 3874738400 | 29850 | 29800 | 29850 | 29800 | 14 |
| 380 | 20230818 | 130600 | 3874321000 | 29800 | 29800 | 29800 | 29800 | 7 |
| 381 | 20230818 | 130500 | 3874112400 | 29800 | 29850 | 29850 | 29800 | 218 |
| 382 | 20230818 | 130400 | 3867605150 | 29800 | 29750 | 29950 | 29750 | 312 |
| 383 | 20230818 | 130300 | 3858303200 | 29700 | 29700 | 29700 | 29700 | 332 |
| 384 | 20230818 | 130200 | 3848442800 | 29650 | 29650 | 29650 | 29650 | 212 |
| 385 | 20230818 | 130100 | 3842157000 | 29500 | 29500 | 29500 | 29500 | 1 |
| 386 | 20230818 | 130000 | 3842127500 | 29650 | 29550 | 29650 | 29500 | 37 |
| 387 | 20230818 | 125900 | 3841032450 | 29500 | 29600 | 29600 | 29500 | 323 |
| 388 | 20230818 | 125800 | 3831484100 | 29550 | 29650 | 29650 | 29550 | 119 |
| 389 | 20230818 | 125700 | 3827966950 | 29650 | 29650 | 29650 | 29650 | 91 |
| 390 | 20230818 | 125600 | 3825268800 | 29650 | 29650 | 29650 | 29650 | 42 |
| 391 | 20230818 | 125500 | 3824023500 | 29650 | 29650 | 29650 | 29650 | 27 |
| 392 | 20230818 | 125400 | 3823222950 | 29650 | 29650 | 29650 | 29650 | 28 |
| 393 | 20230818 | 125300 | 3822392750 | 29650 | 29650 | 29650 | 29650 | 46 |
| 394 | 20230818 | 125200 | 3821028850 | 29650 | 29550 | 29650 | 29550 | 772 |
| 395 | 20230818 | 125100 | 3798198850 | 29500 | 29450 | 29500 | 29450 | 74 |
| 396 | 20230818 | 125000 | 3796016300 | 29400 | 29450 | 29500 | 29400 | 1242 |
| 397 | 20230818 | 124900 | 3759440600 | 29400 | 29400 | 29450 | 29400 | 55 |
| 398 | 20230818 | 124800 | 3757821800 | 29400 | 29500 | 29500 | 29400 | 1186 |
| 399 | 20230818 | 124700 | 3722893900 | 29450 | 29550 | 29550 | 29450 | 42 |
| 400 | 20230818 | 124600 | 3721654200 | 29500 | 29450 | 29500 | 29450 | 201 |
| 401 | 20230818 | 124500 | 3715725250 | 29450 | 29450 | 29450 | 29450 | 64 |
| 402 | 20230818 | 124400 | 3713840450 | 29450 | 29500 | 29550 | 29450 | 82 |
| 403 | 20230818 | 124300 | 3711422350 | 29550 | 29550 | 29550 | 29500 | 45 |
| 404 | 20230818 | 124200 | 3710093900 | 29450 | 29450 | 29450 | 29450 | 12 |
| 405 | 20230818 | 124100 | 3709740500 | 29600 | 29450 | 29600 | 29450 | 75 |
| 406 | 20230818 | 124000 | 3707528750 | 29600 | 29600 | 29600 | 29600 | 20 |
| 407 | 20230818 | 123900 | 3706936750 | 29450 | 29500 | 29500 | 29450 | 37 |
| 408 | 20230818 | 123800 | 3705845900 | 29450 | 29500 | 29500 | 29450 | 22 |
| 409 | 20230818 | 123700 | 3705197750 | 29450 | 29600 | 29600 | 29450 | 60 |
| 410 | 20230818 | 123600 | 3703425900 | 29500 | 29450 | 29600 | 29450 | 40 |
| 411 | 20230818 | 123500 | 3702244550 | 29450 | 29550 | 29600 | 29450 | 312 |
| 412 | 20230818 | 123400 | 3693041650 | 29600 | 29500 | 29600 | 29500 | 279 |
| 413 | 20230818 | 123300 | 3684810000 | 29500 | 29650 | 29650 | 29500 | 180 |
| 414 | 20230818 | 123200 | 3679496850 | 29500 | 29500 | 29500 | 29500 | 29 |
| 415 | 20230818 | 123100 | 3678641350 | 29600 | 29600 | 29600 | 29500 | 31 |
| 416 | 20230818 | 123000 | 3677724550 | 29600 | 29600 | 29600 | 29600 | 25 |
| 417 | 20230818 | 122900 | 3676984550 | 29500 | 29500 | 29650 | 29500 | 61 |
| 418 | 20230818 | 122800 | 3675182650 | 29550 | 29500 | 29650 | 29500 | 121 |
| 419 | 20230818 | 122700 | 3671605750 | 29500 | 29500 | 29650 | 29500 | 123 |
| 420 | 20230818 | 122600 | 3667974850 | 29500 | 29500 | 29500 | 29500 | 11 |
| 421 | 20230818 | 122500 | 3667650350 | 29500 | 29600 | 29600 | 29500 | 28 |
| 422 | 20230818 | 122400 | 3666822350 | 29600 | 29500 | 29600 | 29500 | 233 |
| 423 | 20230818 | 122300 | 3659940050 | 29500 | 29550 | 29550 | 29450 | 55 |
| 424 | 20230818 | 122200 | 3658317450 | 29500 | 29400 | 29500 | 29400 | 1241 |
| 425 | 20230818 | 122100 | 3621730250 | 29450 | 29450 | 29450 | 29400 | 568 |
| 426 | 20230818 | 122000 | 3605010150 | 29500 | 29450 | 29500 | 29450 | 144 |
| 427 | 20230818 | 121900 | 3600763450 | 29450 | 29450 | 29500 | 29450 | 25 |
| 428 | 20230818 | 121800 | 3600027150 | 29500 | 29500 | 29500 | 29500 | 679 |
| 429 | 20230818 | 121700 | 3579996650 | 29500 | 29550 | 29600 | 29500 | 451 |
| 430 | 20230818 | 121600 | 3566670950 | 29550 | 29550 | 29550 | 29550 | 611 |
| 431 | 20230818 | 121500 | 3548615900 | 29550 | 29650 | 29650 | 29550 | 76 |
| 432 | 20230818 | 121400 | 3546364750 | 29650 | 29600 | 29650 | 29600 | 43 |
| 433 | 20230818 | 121300 | 3545090950 | 29650 | 29550 | 29650 | 29550 | 229 |
| 434 | 20230818 | 121200 | 3538323000 | 29550 | 29550 | 29650 | 29550 | 168 |
| 435 | 20230818 | 121100 | 3533356700 | 29550 | 29600 | 29600 | 29550 | 25 |
| 436 | 20230818 | 121000 | 3532617100 | 29600 | 29600 | 29600 | 29550 | 352 |
| 437 | 20230818 | 120900 | 3522213450 | 29550 | 29600 | 29600 | 29550 | 38 |
| 438 | 20230818 | 120800 | 3521089200 | 29600 | 29650 | 29650 | 29600 | 219 |
| 439 | 20230818 | 120700 | 3514597050 | 29600 | 29600 | 29600 | 29600 | 225 |
| 440 | 20230818 | 120600 | 3507937050 | 29600 | 29700 | 29700 | 29600 | 65 |
| 441 | 20230818 | 120500 | 3506008250 | 29700 | 29700 | 29700 | 29650 | 49 |
| 442 | 20230818 | 120400 | 3504555100 | 29600 | 29700 | 29700 | 29600 | 49 |
| 443 | 20230818 | 120300 | 3503101050 | 29700 | 29600 | 29700 | 29600 | 31 |
| 444 | 20230818 | 120200 | 3502182950 | 29600 | 29600 | 29600 | 29600 | 0 |
| 445 | 20230818 | 120100 | 3502182950 | 29600 | 29700 | 29750 | 29600 | 278 |
| 446 | 20230818 | 120000 | 3493933800 | 29700 | 29650 | 29700 | 29650 | 22 |
| 447 | 20230818 | 115900 | 3493281450 | 29650 | 29650 | 29700 | 29650 | 54 |
| 448 | 20230818 | 115800 | 3491677850 | 29650 | 29650 | 29700 | 29650 | 266 |
| 449 | 20230818 | 115700 | 3483789950 | 29700 | 29650 | 29700 | 29650 | 24 |
| 450 | 20230818 | 115600 | 3483077850 | 29650 | 29700 | 29700 | 29650 | 65 |
| 451 | 20230818 | 115500 | 3481148350 | 29700 | 29650 | 29700 | 29650 | 124 |
| 452 | 20230818 | 115400 | 3477467600 | 29650 | 29700 | 29700 | 29650 | 55 |
| 453 | 20230818 | 115300 | 3475835900 | 29650 | 29600 | 29650 | 29600 | 16 |
| 454 | 20230818 | 115200 | 3475361650 | 29600 | 29650 | 29650 | 29550 | 622 |
| 455 | 20230818 | 115100 | 3456948100 | 29700 | 29650 | 29700 | 29650 | 31 |
| 456 | 20230818 | 115000 | 3456028100 | 29650 | 29600 | 29650 | 29600 | 8 |
| 457 | 20230818 | 114900 | 3455791250 | 29600 | 29650 | 29800 | 29600 | 721 |
| 458 | 20230818 | 114800 | 3434411300 | 29600 | 29600 | 29600 | 29600 | 219 |
| 459 | 20230818 | 114700 | 3427928900 | 29650 | 29750 | 29750 | 29650 | 1498 |
| 460 | 20230818 | 114600 | 3383386200 | 29750 | 29750 | 29750 | 29750 | 4 |
| 461 | 20230818 | 114500 | 3383267200 | 29750 | 29800 | 29800 | 29750 | 155 |
| 462 | 20230818 | 114400 | 3378649000 | 29800 | 29800 | 29800 | 29750 | 155 |
| 463 | 20230818 | 114300 | 3374034850 | 29800 | 29750 | 29800 | 29750 | 109 |
| 464 | 20230818 | 114200 | 3370788400 | 29750 | 29850 | 29850 | 29750 | 1028 |
| 465 | 20230818 | 114100 | 3340167050 | 29850 | 29900 | 29900 | 29850 | 357 |
| 466 | 20230818 | 114000 | 3329508900 | 29950 | 29900 | 29950 | 29850 | 51 |
| 467 | 20230818 | 113900 | 3327983150 | 29900 | 29900 | 29900 | 29850 | 547 |
| 468 | 20230818 | 113800 | 3311628000 | 29900 | 29950 | 29950 | 29900 | 60 |
| 469 | 20230818 | 113700 | 3309831300 | 29900 | 29900 | 29900 | 29900 | 115 |
| 470 | 20230818 | 113600 | 3306392800 | 29900 | 29950 | 29950 | 29900 | 599 |
| 471 | 20230818 | 113500 | 3288455250 | 29950 | 30000 | 30000 | 29950 | 83 |
| 472 | 20230818 | 113400 | 3285965450 | 30000 | 30000 | 30000 | 30000 | 97 |
| 473 | 20230818 | 113300 | 3283055450 | 30050 | 29950 | 30050 | 29950 | 307 |
| 474 | 20230818 | 113200 | 3273846650 | 29950 | 30000 | 30000 | 29950 | 311 |
| 475 | 20230818 | 113100 | 3264519150 | 30050 | 30050 | 30050 | 30000 | 41 |
| 476 | 20230818 | 113000 | 3263287250 | 30050 | 30050 | 30100 | 30000 | 54 |
| 477 | 20230818 | 112900 | 3261664600 | 30000 | 30000 | 30100 | 30000 | 237 |
| 478 | 20230818 | 112800 | 3254546600 | 30050 | 30000 | 30050 | 30000 | 17 |
| 479 | 20230818 | 112700 | 3254036100 | 30000 | 30000 | 30150 | 30000 | 422 |
| 480 | 20230818 | 112600 | 3241373250 | 30000 | 30100 | 30150 | 30000 | 1240 |
| 481 | 20230818 | 112500 | 3204167000 | 29950 | 29950 | 30100 | 29950 | 559 |
| 482 | 20230818 | 112400 | 3187410150 | 29950 | 30150 | 30150 | 29950 | 2203 |
| 483 | 20230818 | 112300 | 3121204500 | 30200 | 30200 | 30200 | 30150 | 477 |
| 484 | 20230818 | 112200 | 3106803100 | 30200 | 30200 | 30200 | 30200 | 21 |
| 485 | 20230818 | 112100 | 3106168900 | 30250 | 30250 | 30250 | 30250 | 274 |
| 486 | 20230818 | 112000 | 3097880400 | 30250 | 30250 | 30350 | 30250 | 521 |
| 487 | 20230818 | 111900 | 3082116400 | 30300 | 30250 | 30300 | 30200 | 194 |
| 488 | 20230818 | 111800 | 3076249600 | 30250 | 30250 | 30250 | 30250 | 139 |
| 489 | 20230818 | 111700 | 3072044850 | 30250 | 30450 | 30450 | 30250 | 445 |
| 490 | 20230818 | 111600 | 3058563600 | 30400 | 30450 | 30450 | 30400 | 582 |
| 491 | 20230818 | 111500 | 3040856900 | 30450 | 30500 | 30500 | 30450 | 113 |
| 492 | 20230818 | 111400 | 3037413800 | 30550 | 30550 | 30550 | 30550 | 28 |
| 493 | 20230818 | 111300 | 3036558400 | 30500 | 30550 | 30550 | 30500 | 6 |
| 494 | 20230818 | 111200 | 3036375350 | 30550 | 30500 | 30550 | 30500 | 43 |
| 495 | 20230818 | 111100 | 3035062300 | 30500 | 30600 | 30600 | 30500 | 2216 |
| 496 | 20230818 | 111000 | 2967390200 | 30700 | 30550 | 30700 | 30550 | 210 |
| 497 | 20230818 | 110900 | 2960966100 | 30800 | 30400 | 30800 | 30400 | 2337 |
| 498 | 20230818 | 110800 | 2889295850 | 30450 | 30500 | 30500 | 30450 | 594 |
| 499 | 20230818 | 110700 | 2871204000 | 30500 | 30500 | 30500 | 30500 | 8 |
| 500 | 20230818 | 110600 | 2870960000 | 30500 | 30550 | 30550 | 30500 | 598 |
| 501 | 20230818 | 110500 | 2852711250 | 30600 | 30650 | 30700 | 30600 | 514 |
| 502 | 20230818 | 110400 | 2836960100 | 30700 | 30700 | 30700 | 30700 | 100 |
| 503 | 20230818 | 110300 | 2833890100 | 30650 | 30550 | 30650 | 30550 | 266 |
| 504 | 20230818 | 110200 | 2825746350 | 30550 | 30600 | 30600 | 30550 | 417 |
| 505 | 20230818 | 110100 | 2812987750 | 30600 | 30650 | 30700 | 30600 | 255 |
| 506 | 20230818 | 110000 | 2805174900 | 30650 | 30650 | 30700 | 30650 | 213 |
| 507 | 20230818 | 105900 | 2798640900 | 30750 | 30750 | 30750 | 30650 | 436 |
| 508 | 20230818 | 105800 | 2785243550 | 30800 | 30750 | 30800 | 30700 | 411 |
| 509 | 20230818 | 105700 | 2772595150 | 30750 | 30750 | 30800 | 30750 | 338 |
| 510 | 20230818 | 105600 | 2762191600 | 30750 | 30750 | 30800 | 30750 | 548 |
| 511 | 20230818 | 105500 | 2745322000 | 30750 | 30700 | 30800 | 30700 | 285 |
| 512 | 20230818 | 105400 | 2736554100 | 30700 | 30750 | 30800 | 30700 | 482 |
| 513 | 20230818 | 105300 | 2721724200 | 30800 | 30750 | 30800 | 30750 | 552 |
| 514 | 20230818 | 105200 | 2704738350 | 30750 | 30650 | 30750 | 30650 | 1951 |
| 515 | 20230818 | 105100 | 2644824800 | 30700 | 30700 | 30700 | 30650 | 1096 |
| 516 | 20230818 | 105000 | 2611180050 | 30650 | 30650 | 30700 | 30650 | 310 |
| 517 | 20230818 | 104900 | 2601664450 | 30650 | 30600 | 30650 | 30550 | 1431 |
| 518 | 20230818 | 104800 | 2557853200 | 30650 | 30650 | 30700 | 30650 | 538 |
| 519 | 20230818 | 104700 | 2541356300 | 30650 | 30700 | 30700 | 30650 | 448 |
| 520 | 20230818 | 104600 | 2527608900 | 30700 | 30650 | 30700 | 30650 | 254 |
| 521 | 20230818 | 104500 | 2519814050 | 30650 | 30600 | 30650 | 30600 | 321 |
| 522 | 20230818 | 104400 | 2509975900 | 30600 | 30650 | 30650 | 30600 | 457 |
| 523 | 20230818 | 104300 | 2495974800 | 30600 | 30600 | 30650 | 30500 | 295 |
| 524 | 20230818 | 104200 | 2486948000 | 30650 | 30550 | 30650 | 30550 | 390 |
| 525 | 20230818 | 104100 | 2474996900 | 30600 | 30450 | 30600 | 30450 | 268 |
| 526 | 20230818 | 104000 | 2466806200 | 30500 | 30500 | 30550 | 30450 | 573 |
| 527 | 20230818 | 103900 | 2449315050 | 30500 | 30550 | 30550 | 30500 | 361 |
| 528 | 20230818 | 103800 | 2438294650 | 30500 | 30550 | 30550 | 30450 | 636 |
| 529 | 20230818 | 103700 | 2418904500 | 30500 | 30550 | 30600 | 30500 | 599 |
| 530 | 20230818 | 103600 | 2400612750 | 30600 | 30550 | 30600 | 30500 | 937 |
| 531 | 20230818 | 103500 | 2371992700 | 30550 | 30550 | 30600 | 30450 | 1134 |
| 532 | 20230818 | 103400 | 2337362900 | 30550 | 30500 | 30600 | 30500 | 285 |
| 533 | 20230818 | 103300 | 2328653450 | 30550 | 30450 | 30600 | 30450 | 377 |
| 534 | 20230818 | 103200 | 2317135750 | 30500 | 30500 | 30500 | 30450 | 639 |
| 535 | 20230818 | 103100 | 2297646400 | 30450 | 30600 | 30600 | 30450 | 847 |
| 536 | 20230818 | 103000 | 2271807950 | 30650 | 30600 | 30700 | 30550 | 367 |
| 537 | 20230818 | 102900 | 2260570150 | 30600 | 30700 | 30700 | 30500 | 719 |
| 538 | 20230818 | 102800 | 2238586600 | 30700 | 30650 | 30750 | 30600 | 597 |
| 539 | 20230818 | 102700 | 2220276450 | 30700 | 30650 | 30800 | 30650 | 431 |
| 540 | 20230818 | 102600 | 2207033050 | 30600 | 30500 | 30650 | 30500 | 4568 |
| 541 | 20230818 | 102500 | 2067163000 | 30450 | 30450 | 30550 | 30450 | 377 |
| 542 | 20230818 | 102400 | 2055663600 | 30500 | 30450 | 30500 | 30450 | 385 |
| 543 | 20230818 | 102300 | 2043923100 | 30450 | 30450 | 30500 | 30450 | 474 |
| 544 | 20230818 | 102200 | 2029484150 | 30450 | 30500 | 30500 | 30400 | 1498 |
| 545 | 20230818 | 102100 | 1983867100 | 30450 | 30400 | 30500 | 30350 | 1608 |
| 546 | 20230818 | 102000 | 1934912600 | 30350 | 30300 | 30400 | 30300 | 583 |
| 547 | 20230818 | 101900 | 1917213200 | 30300 | 30250 | 30300 | 30200 | 485 |
| 548 | 20230818 | 101800 | 1902529050 | 30300 | 30300 | 30350 | 30250 | 519 |
| 549 | 20230818 | 101700 | 1886810600 | 30300 | 30300 | 30350 | 30300 | 332 |
| 550 | 20230818 | 101600 | 1876739900 | 30300 | 30350 | 30350 | 30300 | 728 |
| 551 | 20230818 | 101500 | 1854670150 | 30350 | 30300 | 30350 | 30300 | 394 |
| 552 | 20230818 | 101400 | 1842724400 | 30250 | 30250 | 30300 | 30250 | 343 |
| 553 | 20230818 | 101300 | 1832338850 | 30300 | 30250 | 30300 | 30250 | 518 |
| 554 | 20230818 | 101200 | 1816652850 | 30300 | 30300 | 30300 | 30250 | 178 |
| 555 | 20230818 | 101100 | 1811259600 | 30300 | 30350 | 30350 | 30250 | 793 |
| 556 | 20230818 | 101000 | 1787244750 | 30300 | 30300 | 30350 | 30300 | 587 |
| 557 | 20230818 | 100900 | 1769445050 | 30250 | 30250 | 30300 | 30200 | 420 |
| 558 | 20230818 | 100800 | 1756742000 | 30200 | 30200 | 30250 | 30150 | 344 |
| 559 | 20230818 | 100700 | 1746359250 | 30250 | 30250 | 30250 | 30200 | 445 |
| 560 | 20230818 | 100600 | 1732903050 | 30250 | 30200 | 30250 | 30200 | 303 |
| 561 | 20230818 | 100500 | 1723738100 | 30200 | 30250 | 30250 | 30150 | 1033 |
| 562 | 20230818 | 100400 | 1692560750 | 30250 | 30250 | 30250 | 30200 | 351 |
| 563 | 20230818 | 100300 | 1681946250 | 30250 | 30300 | 30300 | 30200 | 514 |
| 564 | 20230818 | 100200 | 1666395600 | 30300 | 30250 | 30300 | 30200 | 326 |
| 565 | 20230818 | 100100 | 1656531500 | 30250 | 30150 | 30250 | 30150 | 212 |
| 566 | 20230818 | 100000 | 1650120650 | 30150 | 30250 | 30300 | 30100 | 1608 |
| 567 | 20230818 | 095900 | 1601586850 | 30300 | 30300 | 30300 | 30300 | 282 |
| 568 | 20230818 | 095800 | 1593042250 | 30300 | 30250 | 30300 | 30200 | 654 |
| 569 | 20230818 | 095700 | 1573254350 | 30250 | 30200 | 30250 | 30200 | 354 |
| 570 | 20230818 | 095600 | 1562548850 | 30250 | 30200 | 30250 | 30200 | 667 |
| 571 | 20230818 | 095500 | 1542378600 | 30300 | 30300 | 30300 | 30150 | 682 |
| 572 | 20230818 | 095400 | 1521742100 | 30300 | 30250 | 30300 | 30200 | 662 |
| 573 | 20230818 | 095300 | 1501726100 | 30250 | 30200 | 30250 | 30150 | 533 |
| 574 | 20230818 | 095200 | 1485629600 | 30200 | 30150 | 30200 | 30150 | 697 |
| 575 | 20230818 | 095100 | 1464600000 | 30150 | 30150 | 30150 | 30100 | 446 |
| 576 | 20230818 | 095000 | 1451155050 | 30150 | 30100 | 30150 | 30100 | 558 |
| 577 | 20230818 | 094900 | 1434338050 | 30100 | 30100 | 30150 | 30050 | 238 |
| 578 | 20230818 | 094800 | 1427165500 | 30100 | 30100 | 30150 | 30050 | 2963 |
| 579 | 20230818 | 094700 | 1337972550 | 30050 | 30000 | 30050 | 30000 | 1027 |
| 580 | 20230818 | 094600 | 1307153800 | 30000 | 30050 | 30100 | 30000 | 776 |
| 581 | 20230818 | 094500 | 1283848400 | 30000 | 30050 | 30050 | 30000 | 888 |
| 582 | 20230818 | 094400 | 1257193950 | 30100 | 29900 | 30100 | 29900 | 983 |
| 583 | 20230818 | 094300 | 1227626550 | 29950 | 29750 | 29950 | 29700 | 226 |
| 584 | 20230818 | 094200 | 1220881050 | 29700 | 29950 | 30050 | 29700 | 755 |
| 585 | 20230818 | 094100 | 1198308900 | 29950 | 30050 | 30050 | 29850 | 874 |
| 586 | 20230818 | 094000 | 1172147350 | 30000 | 30050 | 30050 | 30000 | 472 |
| 587 | 20230818 | 093900 | 1157965550 | 30000 | 30100 | 30100 | 29950 | 217 |
| 588 | 20230818 | 093800 | 1151445000 | 30100 | 30000 | 30100 | 30000 | 366 |
| 589 | 20230818 | 093700 | 1140449000 | 30050 | 30100 | 30100 | 30050 | 575 |
| 590 | 20230818 | 093600 | 1123164450 | 30100 | 30150 | 30150 | 29950 | 631 |
| 591 | 20230818 | 093500 | 1104211650 | 30100 | 30050 | 30150 | 30050 | 329 |
| 592 | 20230818 | 093400 | 1094308250 | 30050 | 30100 | 30100 | 30050 | 286 |
| 593 | 20230818 | 093300 | 1085709450 | 30150 | 30100 | 30200 | 30100 | 467 |
| 594 | 20230818 | 093200 | 1071638400 | 30100 | 30150 | 30200 | 30100 | 1613 |
| 595 | 20230818 | 093100 | 1023000850 | 30150 | 30100 | 30150 | 30100 | 2203 |
| 596 | 20230818 | 093000 | 956669000 | 30100 | 30100 | 30100 | 30000 | 990 |
| 597 | 20230818 | 092900 | 926935100 | 30100 | 30250 | 30250 | 30050 | 1550 |
| 598 | 20230818 | 092800 | 880144000 | 30250 | 30200 | 30250 | 30200 | 521 |
| 599 | 20230818 | 092700 | 864388900 | 30200 | 30150 | 30250 | 30150 | 1048 |
| 600 | 20230818 | 092600 | 832730450 | 30150 | 30050 | 30150 | 30050 | 948 |
| 601 | 20230818 | 092500 | 804176350 | 30100 | 30000 | 30100 | 30000 | 452 |
| 602 | 20230818 | 092400 | 790587850 | 30050 | 30050 | 30050 | 30050 | 354 |
| 603 | 20230818 | 092300 | 779950150 | 30050 | 29950 | 30050 | 29950 | 1191 |
| 604 | 20230818 | 092200 | 744248150 | 30000 | 30000 | 30000 | 29950 | 270 |
| 605 | 20230818 | 092100 | 736149400 | 29950 | 29850 | 29950 | 29850 | 2607 |
| 606 | 20230818 | 092000 | 658209900 | 29850 | 29850 | 29900 | 29650 | 664 |
| 607 | 20230818 | 091900 | 638403350 | 29850 | 29800 | 29850 | 29800 | 502 |
| 608 | 20230818 | 091800 | 623428100 | 29700 | 29850 | 29850 | 29650 | 1365 |
| 609 | 20230818 | 091700 | 582912100 | 29800 | 29900 | 29900 | 29750 | 1990 |
| 610 | 20230818 | 091600 | 523465900 | 29950 | 29950 | 29950 | 29900 | 333 |
| 611 | 20230818 | 091500 | 513492800 | 29950 | 30000 | 30000 | 29850 | 273 |
| 612 | 20230818 | 091400 | 505310350 | 29950 | 30000 | 30000 | 29950 | 418 |
| 613 | 20230818 | 091300 | 492784700 | 29950 | 29850 | 30000 | 29750 | 606 |
| 614 | 20230818 | 091200 | 474695950 | 29850 | 29800 | 29850 | 29800 | 489 |
| 615 | 20230818 | 091100 | 460113300 | 29800 | 29650 | 29850 | 29650 | 1485 |
| 616 | 20230818 | 091000 | 416026000 | 29650 | 30000 | 30000 | 29650 | 1618 |
| 617 | 20230818 | 090900 | 367715850 | 30000 | 30050 | 30100 | 29950 | 612 |
| 618 | 20230818 | 090800 | 349341750 | 30100 | 30050 | 30100 | 30050 | 470 |
| 619 | 20230818 | 090700 | 335206350 | 30100 | 29950 | 30100 | 29950 | 710 |
| 620 | 20230818 | 090600 | 313889700 | 29950 | 29950 | 29950 | 29900 | 546 |
| 621 | 20230818 | 090500 | 297542100 | 29950 | 29900 | 29950 | 29850 | 390 |
| 622 | 20230818 | 090400 | 285885250 | 29950 | 30100 | 30100 | 29950 | 1153 |
| 623 | 20230818 | 090300 | 251317200 | 30050 | 30000 | 30100 | 29950 | 707 |
| 624 | 20230818 | 090200 | 230096700 | 30000 | 29650 | 30100 | 29650 | 2803 |
| 625 | 20230818 | 090100 | 146391250 | 29650 | 29600 | 29650 | 29600 | 2081 |
| 626 | 20230818 | 090000 | 84706500 | 29400 | 29300 | 29800 | 29300 | 2874 |