33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230818 | 192600 | 9202201400 | 28900 | 28900 | 28900 | 28900 | 10135 |
| 3 | 20230818 | 192500 | 9202201400 | 28900 | 28900 | 28900 | 28900 | 0 |
| 4 | 20230818 | 192400 | 9202201400 | 28900 | 28900 | 28900 | 28900 | 0 |
| 5 | 20230818 | 192300 | 9202201400 | 28900 | 28900 | 28900 | 28900 | 0 |
| 6 | 20230818 | 192200 | 9202201400 | 28900 | 28900 | 28900 | 28900 | 0 |
| 7 | 20230818 | 192100 | 9202201400 | 28900 | 28900 | 28900 | 28900 | 0 |
| 8 | 20230818 | 192000 | 9202201400 | 28900 | 28900 | 28900 | 28900 | 0 |
| 9 | 20230818 | 191900 | 9202201400 | 28900 | 28900 | 28900 | 28900 | 0 |
| 10 | 20230818 | 191800 | 9202201400 | 28900 | 28900 | 28900 | 28900 | 0 |
| 11 | 20230818 | 191700 | 9202201400 | 28900 | 28900 | 28900 | 28900 | 0 |
| 12 | 20230818 | 191600 | 9202201400 | 28900 | 28900 | 28900 | 28900 | 0 |
| 13 | 20230818 | 191500 | 9202201400 | 28900 | 28900 | 28900 | 28900 | 0 |
| 14 | 20230818 | 191400 | 9202201400 | 28900 | 28900 | 28900 | 28900 | 0 |
| 15 | 20230818 | 191300 | 9202201400 | 28900 | 28900 | 28900 | 28900 | 0 |
| 16 | 20230818 | 191200 | 9202201400 | 28900 | 28900 | 28900 | 28900 | 0 |
| 17 | 20230818 | 191100 | 9202201400 | 28900 | 28900 | 28900 | 28900 | 0 |
| 18 | 20230818 | 191000 | 9202201400 | 28900 | 28900 | 28900 | 28900 | 0 |
| 19 | 20230818 | 190900 | 9202201400 | 28900 | 28900 | 28900 | 28900 | 0 |
| 20 | 20230818 | 190800 | 9202201400 | 28900 | 28900 | 28900 | 28900 | 0 |
| 21 | 20230818 | 190700 | 9202201400 | 28900 | 28900 | 28900 | 28900 | 0 |
| 22 | 20230818 | 190600 | 9202201400 | 28900 | 28900 | 28900 | 28900 | 0 |
| 23 | 20230818 | 190500 | 9202201400 | 28900 | 28900 | 28900 | 28900 | 0 |
| 24 | 20230818 | 190400 | 9202201400 | 28900 | 28900 | 28900 | 28900 | 0 |
| 25 | 20230818 | 190300 | 9202201400 | 28900 | 28900 | 28900 | 28900 | 0 |
| 26 | 20230818 | 190200 | 9202201400 | 28900 | 28900 | 28900 | 28900 | 0 |
| 27 | 20230818 | 190100 | 9202201400 | 28900 | 28900 | 28900 | 28900 | 0 |
| 28 | 20230818 | 190000 | 9202201400 | 28900 | 28900 | 28900 | 28900 | 0 |
| 29 | 20230818 | 185900 | 9202201400 | 28900 | 28900 | 28900 | 28900 | 0 |
| 30 | 20230818 | 185800 | 9202201400 | 28900 | 28900 | 28900 | 28900 | 0 |
| 31 | 20230818 | 185700 | 9202201400 | 28900 | 28900 | 28900 | 28900 | 0 |
| 32 | 20230818 | 185600 | 9202201400 | 28900 | 28900 | 28900 | 28900 | 10135 |
| 33 | 20230818 | 185500 | 9202201400 | 28900 | 28900 | 28900 | 28900 | 0 |
| 34 | 20230818 | 185400 | 9202201400 | 28900 | 28900 | 28900 | 28900 | 0 |
| 35 | 20230818 | 185300 | 9202201400 | 28900 | 28900 | 28900 | 28900 | 0 |
| 36 | 20230818 | 185200 | 9202201400 | 28900 | 28900 | 28900 | 28900 | 0 |
| 37 | 20230818 | 185100 | 9202201400 | 28900 | 28900 | 28900 | 28900 | 0 |
| 38 | 20230818 | 185000 | 9202201400 | 28900 | 28900 | 28900 | 28900 | 0 |
| 39 | 20230818 | 184900 | 9202201400 | 28900 | 28900 | 28900 | 28900 | 0 |
| 40 | 20230818 | 184800 | 9202201400 | 28900 | 28900 | 28900 | 28900 | 0 |
| 41 | 20230818 | 184700 | 9202201400 | 28900 | 28900 | 28900 | 28900 | 0 |
| 42 | 20230818 | 184600 | 9202201400 | 28900 | 28900 | 28900 | 28900 | 0 |
| 43 | 20230818 | 184500 | 9202201400 | 28900 | 28900 | 28900 | 28900 | 0 |
| 44 | 20230818 | 184400 | 9202201400 | 28900 | 28900 | 28900 | 28900 | 0 |
| 45 | 20230818 | 184300 | 9202201400 | 28900 | 28900 | 28900 | 28900 | 0 |
| 46 | 20230818 | 184200 | 9202201400 | 28900 | 28900 | 28900 | 28900 | 0 |
| 47 | 20230818 | 184100 | 9202201400 | 28900 | 28900 | 28900 | 28900 | 0 |
| 48 | 20230818 | 184000 | 9202201400 | 28900 | 28900 | 28900 | 28900 | 0 |
| 49 | 20230818 | 183900 | 9202201400 | 28900 | 28900 | 28900 | 28900 | 0 |
| 50 | 20230818 | 183800 | 9202201400 | 28900 | 28900 | 28900 | 28900 | 0 |
| 51 | 20230818 | 183700 | 9202201400 | 28900 | 28900 | 28900 | 28900 | 0 |
| 52 | 20230818 | 183600 | 9202201400 | 28900 | 28900 | 28900 | 28900 | 0 |
| 53 | 20230818 | 183500 | 9202201400 | 28900 | 28900 | 28900 | 28900 | 0 |
| 54 | 20230818 | 183400 | 9202201400 | 28900 | 28900 | 28900 | 28900 | 0 |
| 55 | 20230818 | 183300 | 9202201400 | 28900 | 28900 | 28900 | 28900 | 0 |
| 56 | 20230818 | 183200 | 9202201400 | 28900 | 28900 | 28900 | 28900 | 0 |
| 57 | 20230818 | 183100 | 9202201400 | 28900 | 28900 | 28900 | 28900 | 0 |
| 58 | 20230818 | 183000 | 9202201400 | 28900 | 28900 | 28900 | 28900 | 0 |
| 59 | 20230818 | 182900 | 9202201400 | 28900 | 28900 | 28900 | 28900 | 0 |
| 60 | 20230818 | 182800 | 9202201400 | 28900 | 28900 | 28900 | 28900 | 0 |
| 61 | 20230818 | 182700 | 9202201400 | 28900 | 28900 | 28900 | 28900 | 0 |
| 62 | 20230818 | 182600 | 9202201400 | 28900 | 28900 | 28900 | 28900 | 10135 |
| 63 | 20230818 | 182500 | 9202201400 | 28900 | 28900 | 28900 | 28900 | 0 |
| 64 | 20230818 | 182400 | 9202201400 | 28900 | 28900 | 28900 | 28900 | 0 |
| 65 | 20230818 | 182300 | 9202201400 | 28900 | 28900 | 28900 | 28900 | 0 |
| 66 | 20230818 | 182200 | 9202201400 | 28900 | 28900 | 28900 | 28900 | 0 |
| 67 | 20230818 | 182100 | 9202201400 | 28900 | 28900 | 28900 | 28900 | 0 |
| 68 | 20230818 | 182000 | 9202201400 | 28900 | 28900 | 28900 | 28900 | 0 |
| 69 | 20230818 | 181900 | 9202201400 | 28900 | 28900 | 28900 | 28900 | 0 |
| 70 | 20230818 | 181800 | 9202201400 | 28900 | 28900 | 28900 | 28900 | 0 |
| 71 | 20230818 | 181700 | 9202201400 | 28900 | 28900 | 28900 | 28900 | 0 |
| 72 | 20230818 | 181600 | 9202201400 | 28900 | 28900 | 28900 | 28900 | 0 |
| 73 | 20230818 | 181500 | 9202201400 | 28900 | 28900 | 28900 | 28900 | 0 |
| 74 | 20230818 | 181400 | 9202201400 | 28900 | 28900 | 28900 | 28900 | 0 |
| 75 | 20230818 | 181300 | 9202201400 | 28900 | 28900 | 28900 | 28900 | 0 |
| 76 | 20230818 | 181200 | 9202201400 | 28900 | 28900 | 28900 | 28900 | 0 |
| 77 | 20230818 | 181100 | 9202201400 | 28900 | 28900 | 28900 | 28900 | 0 |
| 78 | 20230818 | 181000 | 9202201400 | 28900 | 28900 | 28900 | 28900 | 0 |
| 79 | 20230818 | 180900 | 9202201400 | 28900 | 28900 | 28900 | 28900 | 0 |
| 80 | 20230818 | 180800 | 9202201400 | 28900 | 28900 | 28900 | 28900 | 0 |
| 81 | 20230818 | 180700 | 9202201400 | 28900 | 28900 | 28900 | 28900 | 0 |
| 82 | 20230818 | 180600 | 9202201400 | 28900 | 28900 | 28900 | 28900 | 0 |
| 83 | 20230818 | 180500 | 9202201400 | 28900 | 28900 | 28900 | 28900 | 0 |
| 84 | 20230818 | 180400 | 9202201400 | 28900 | 28900 | 28900 | 28900 | 0 |
| 85 | 20230818 | 180300 | 9202201400 | 28900 | 28900 | 28900 | 28900 | 0 |
| 86 | 20230818 | 180200 | 9202201400 | 28900 | 28900 | 28900 | 28900 | 0 |
| 87 | 20230818 | 180100 | 9202201400 | 28900 | 28900 | 28900 | 28900 | 0 |
| 88 | 20230818 | 180000 | 9202201400 | 28900 | 28900 | 28900 | 28900 | 0 |
| 89 | 20230818 | 175900 | 9202201400 | 28900 | 28900 | 28900 | 28900 | 0 |
| 90 | 20230818 | 175800 | 9202201400 | 28900 | 28900 | 28900 | 28900 | 0 |
| 91 | 20230818 | 175700 | 9202201400 | 28900 | 28900 | 28900 | 28900 | 0 |
| 92 | 20230818 | 175600 | 9202201400 | 28900 | 28900 | 28900 | 28900 | 10135 |
| 93 | 20230818 | 175500 | 9202201400 | 28900 | 28900 | 28900 | 28900 | 0 |
| 94 | 20230818 | 175400 | 9202201400 | 28900 | 28900 | 28900 | 28900 | 0 |
| 95 | 20230818 | 175300 | 9202201400 | 28900 | 28900 | 28900 | 28900 | 0 |
| 96 | 20230818 | 175200 | 9202201400 | 28900 | 28900 | 28900 | 28900 | 0 |
| 97 | 20230818 | 175100 | 9202201400 | 28900 | 28900 | 28900 | 28900 | 0 |
| 98 | 20230818 | 175000 | 9202201400 | 28900 | 28900 | 28900 | 28900 | 0 |
| 99 | 20230818 | 174900 | 9202201400 | 28900 | 28900 | 28900 | 28900 | 0 |
| 100 | 20230818 | 174800 | 9202201400 | 28900 | 28900 | 28900 | 28900 | 0 |
| 101 | 20230818 | 174700 | 9202201400 | 28900 | 28900 | 28900 | 28900 | 0 |
| 102 | 20230818 | 174600 | 9202201400 | 28900 | 28900 | 28900 | 28900 | 0 |
| 103 | 20230818 | 174500 | 9202201400 | 28900 | 28900 | 28900 | 28900 | 0 |
| 104 | 20230818 | 174400 | 9202201400 | 28900 | 28900 | 28900 | 28900 | 0 |
| 105 | 20230818 | 174300 | 9202201400 | 28900 | 28900 | 28900 | 28900 | 0 |
| 106 | 20230818 | 174200 | 9202201400 | 28900 | 28900 | 28900 | 28900 | 0 |
| 107 | 20230818 | 174100 | 9202201400 | 28900 | 28900 | 28900 | 28900 | 0 |
| 108 | 20230818 | 174000 | 9202201400 | 28900 | 28900 | 28900 | 28900 | 0 |
| 109 | 20230818 | 173900 | 9202201400 | 28900 | 28900 | 28900 | 28900 | 0 |
| 110 | 20230818 | 173800 | 9202201400 | 28900 | 28900 | 28900 | 28900 | 0 |
| 111 | 20230818 | 173700 | 9202201400 | 28900 | 28900 | 28900 | 28900 | 0 |
| 112 | 20230818 | 173600 | 9202201400 | 28900 | 28900 | 28900 | 28900 | 0 |
| 113 | 20230818 | 173500 | 9202201400 | 28900 | 28900 | 28900 | 28900 | 0 |
| 114 | 20230818 | 173400 | 9202201400 | 28900 | 28900 | 28900 | 28900 | 0 |
| 115 | 20230818 | 173300 | 9202201400 | 28900 | 28900 | 28900 | 28900 | 0 |
| 116 | 20230818 | 173200 | 9202201400 | 28900 | 28900 | 28900 | 28900 | 0 |
| 117 | 20230818 | 173100 | 9202201400 | 28900 | 28900 | 28900 | 28900 | 0 |
| 118 | 20230818 | 173000 | 9202201400 | 28900 | 28900 | 28900 | 28900 | 0 |
| 119 | 20230818 | 172900 | 9202201400 | 28900 | 28900 | 28900 | 28900 | 0 |
| 120 | 20230818 | 172800 | 9202201400 | 28900 | 28900 | 28900 | 28900 | 0 |
| 121 | 20230818 | 172700 | 9202201400 | 28900 | 28900 | 28900 | 28900 | 0 |
| 122 | 20230818 | 172600 | 9202201400 | 28900 | 28900 | 28900 | 28900 | 10135 |
| 123 | 20230818 | 172500 | 9202201400 | 28900 | 28900 | 28900 | 28900 | 0 |
| 124 | 20230818 | 172400 | 9202201400 | 28900 | 28900 | 28900 | 28900 | 0 |
| 125 | 20230818 | 172300 | 9202201400 | 28900 | 28900 | 28900 | 28900 | 0 |
| 126 | 20230818 | 172200 | 9202201400 | 28900 | 28900 | 28900 | 28900 | 0 |
| 127 | 20230818 | 172100 | 9202201400 | 28900 | 28900 | 28900 | 28900 | 0 |
| 128 | 20230818 | 172000 | 9202201400 | 28900 | 28900 | 28900 | 28900 | 0 |
| 129 | 20230818 | 171900 | 9202201400 | 28900 | 28900 | 28900 | 28900 | 0 |
| 130 | 20230818 | 171800 | 9202201400 | 28900 | 28900 | 28900 | 28900 | 0 |
| 131 | 20230818 | 171700 | 9202201400 | 28900 | 28900 | 28900 | 28900 | 0 |
| 132 | 20230818 | 171600 | 9202201400 | 28900 | 28900 | 28900 | 28900 | 0 |
| 133 | 20230818 | 171500 | 9202201400 | 28900 | 28900 | 28900 | 28900 | 0 |
| 134 | 20230818 | 171400 | 9202201400 | 28900 | 28900 | 28900 | 28900 | 0 |
| 135 | 20230818 | 171300 | 9202201400 | 28900 | 28900 | 28900 | 28900 | 0 |
| 136 | 20230818 | 171200 | 9202201400 | 28900 | 28900 | 28900 | 28900 | 0 |
| 137 | 20230818 | 171100 | 9202201400 | 28900 | 28900 | 28900 | 28900 | 0 |
| 138 | 20230818 | 171000 | 9202201400 | 28900 | 28900 | 28900 | 28900 | 0 |
| 139 | 20230818 | 170900 | 9202201400 | 28900 | 28900 | 28900 | 28900 | 0 |
| 140 | 20230818 | 170800 | 9202201400 | 28900 | 28900 | 28900 | 28900 | 0 |
| 141 | 20230818 | 170700 | 9202201400 | 28900 | 28900 | 28900 | 28900 | 0 |
| 142 | 20230818 | 170600 | 9202201400 | 28900 | 28900 | 28900 | 28900 | 0 |
| 143 | 20230818 | 170500 | 9202201400 | 28900 | 28900 | 28900 | 28900 | 0 |
| 144 | 20230818 | 170400 | 9202201400 | 28900 | 28900 | 28900 | 28900 | 0 |
| 145 | 20230818 | 170300 | 9202201400 | 28900 | 28900 | 28900 | 28900 | 0 |
| 146 | 20230818 | 170200 | 9202201400 | 28900 | 28900 | 28900 | 28900 | 0 |
| 147 | 20230818 | 170100 | 9202201400 | 28900 | 28900 | 28900 | 28900 | 0 |
| 148 | 20230818 | 170000 | 9202201400 | 28900 | 28900 | 28900 | 28900 | 0 |
| 149 | 20230818 | 165900 | 9202201400 | 28900 | 28900 | 28900 | 28900 | 0 |
| 150 | 20230818 | 165800 | 9202201400 | 28900 | 28900 | 28900 | 28900 | 0 |
| 151 | 20230818 | 165700 | 9202201400 | 28900 | 28900 | 28900 | 28900 | 0 |
| 152 | 20230818 | 165600 | 9202201400 | 28900 | 28900 | 28900 | 28900 | 10135 |
| 153 | 20230818 | 165500 | 9202201400 | 28900 | 28900 | 28900 | 28900 | 0 |
| 154 | 20230818 | 165400 | 9202201400 | 28900 | 28900 | 28900 | 28900 | 0 |
| 155 | 20230818 | 165300 | 9202201400 | 28900 | 28900 | 28900 | 28900 | 0 |
| 156 | 20230818 | 165200 | 9202201400 | 28900 | 28900 | 28900 | 28900 | 0 |
| 157 | 20230818 | 165100 | 9202201400 | 28900 | 28900 | 28900 | 28900 | 0 |
| 158 | 20230818 | 165000 | 9202201400 | 28900 | 28900 | 28900 | 28900 | 0 |
| 159 | 20230818 | 164900 | 9202201400 | 28900 | 28900 | 28900 | 28900 | 0 |
| 160 | 20230818 | 164800 | 9202201400 | 28900 | 28900 | 28900 | 28900 | 0 |
| 161 | 20230818 | 164700 | 9202201400 | 28900 | 28900 | 28900 | 28900 | 0 |
| 162 | 20230818 | 164600 | 9202201400 | 28900 | 28900 | 28900 | 28900 | 0 |
| 163 | 20230818 | 164500 | 9202201400 | 28900 | 28900 | 28900 | 28900 | 0 |
| 164 | 20230818 | 164400 | 9202201400 | 28900 | 28900 | 28900 | 28900 | 0 |
| 165 | 20230818 | 164300 | 9202201400 | 28900 | 28900 | 28900 | 28900 | 0 |
| 166 | 20230818 | 164200 | 9202201400 | 28900 | 28900 | 28900 | 28900 | 0 |
| 167 | 20230818 | 164100 | 9202201400 | 28900 | 28900 | 28900 | 28900 | 0 |
| 168 | 20230818 | 164000 | 9202201400 | 28900 | 28900 | 28900 | 28900 | 0 |
| 169 | 20230818 | 163900 | 9202201400 | 28900 | 28900 | 28900 | 28900 | 0 |
| 170 | 20230818 | 163800 | 9202201400 | 28900 | 28900 | 28900 | 28900 | 0 |
| 171 | 20230818 | 163700 | 9202201400 | 28900 | 28900 | 28900 | 28900 | 0 |
| 172 | 20230818 | 163600 | 9202201400 | 28900 | 28900 | 28900 | 28900 | 0 |
| 173 | 20230818 | 163500 | 9202201400 | 28900 | 28900 | 28900 | 28900 | 0 |
| 174 | 20230818 | 163400 | 9202201400 | 28900 | 28900 | 28900 | 28900 | 0 |
| 175 | 20230818 | 163300 | 9202201400 | 28900 | 28900 | 28900 | 28900 | 0 |
| 176 | 20230818 | 163200 | 9202201400 | 28900 | 28900 | 28900 | 28900 | 0 |
| 177 | 20230818 | 163100 | 9202201400 | 28900 | 28900 | 28900 | 28900 | 0 |
| 178 | 20230818 | 163000 | 9202201400 | 28900 | 28900 | 28900 | 28900 | 0 |
| 179 | 20230818 | 162900 | 9202201400 | 28900 | 28900 | 28900 | 28900 | 0 |
| 180 | 20230818 | 162800 | 9202201400 | 28900 | 28900 | 28900 | 28900 | 0 |
| 181 | 20230818 | 162700 | 9202201400 | 28900 | 28900 | 28900 | 28900 | 0 |
| 182 | 20230818 | 162600 | 9202201400 | 28900 | 28900 | 28900 | 28900 | 10135 |
| 183 | 20230818 | 162500 | 9202201400 | 28900 | 28900 | 28900 | 28900 | 0 |
| 184 | 20230818 | 162400 | 9202201400 | 28900 | 28900 | 28900 | 28900 | 0 |
| 185 | 20230818 | 162300 | 9202201400 | 28900 | 28900 | 28900 | 28900 | 0 |
| 186 | 20230818 | 162200 | 9202201400 | 28900 | 28900 | 28900 | 28900 | 0 |
| 187 | 20230818 | 162100 | 9202201400 | 28900 | 28900 | 28900 | 28900 | 0 |
| 188 | 20230818 | 162000 | 9202201400 | 28900 | 28900 | 28900 | 28900 | 0 |
| 189 | 20230818 | 161900 | 9202201400 | 28900 | 28900 | 28900 | 28900 | 0 |
| 190 | 20230818 | 161800 | 9202201400 | 28900 | 28900 | 28900 | 28900 | 0 |
| 191 | 20230818 | 161700 | 9202201400 | 28900 | 28900 | 28900 | 28900 | 0 |
| 192 | 20230818 | 161600 | 9202201400 | 28900 | 28900 | 28900 | 28900 | 0 |
| 193 | 20230818 | 161500 | 9202201400 | 28900 | 28900 | 28900 | 28900 | 0 |
| 194 | 20230818 | 161400 | 9202201400 | 28900 | 28900 | 28900 | 28900 | 0 |
| 195 | 20230818 | 161300 | 9202201400 | 28900 | 28900 | 28900 | 28900 | 0 |
| 196 | 20230818 | 161200 | 9202201400 | 28900 | 28900 | 28900 | 28900 | 0 |
| 197 | 20230818 | 161100 | 9202201400 | 28900 | 28900 | 28900 | 28900 | 0 |
| 198 | 20230818 | 161000 | 9202201400 | 28900 | 28900 | 28900 | 28900 | 0 |
| 199 | 20230818 | 160900 | 9202201400 | 28900 | 28900 | 28900 | 28900 | 0 |
| 200 | 20230818 | 160800 | 9202201400 | 28900 | 28900 | 28900 | 28900 | 0 |
| 201 | 20230818 | 160700 | 9202201400 | 28900 | 28900 | 28900 | 28900 | 0 |
| 202 | 20230818 | 160600 | 9202201400 | 28900 | 28900 | 28900 | 28900 | 0 |
| 203 | 20230818 | 160500 | 9202201400 | 28900 | 28900 | 28900 | 28900 | 0 |
| 204 | 20230818 | 160400 | 9202201400 | 28900 | 28900 | 28900 | 28900 | 0 |
| 205 | 20230818 | 160300 | 9202201400 | 28900 | 28900 | 28900 | 28900 | 0 |
| 206 | 20230818 | 160200 | 9202201400 | 28900 | 28900 | 28900 | 28900 | 0 |
| 207 | 20230818 | 160100 | 9202201400 | 28900 | 28900 | 28900 | 28900 | 0 |
| 208 | 20230818 | 160000 | 9202201400 | 28900 | 28900 | 28900 | 28900 | 0 |
| 209 | 20230818 | 155900 | 9202201400 | 28900 | 28900 | 28900 | 28900 | 0 |
| 210 | 20230818 | 155800 | 9202201400 | 28900 | 28900 | 28900 | 28900 | 0 |
| 211 | 20230818 | 155700 | 9202201400 | 28900 | 28900 | 28900 | 28900 | 0 |
| 212 | 20230818 | 155600 | 9202201400 | 28900 | 28900 | 28900 | 28900 | 10135 |
| 213 | 20230818 | 155500 | 9202201400 | 28900 | 28900 | 28900 | 28900 | 0 |
| 214 | 20230818 | 155400 | 9202201400 | 28900 | 28900 | 28900 | 28900 | 0 |
| 215 | 20230818 | 155300 | 9202201400 | 28900 | 28900 | 28900 | 28900 | 0 |
| 216 | 20230818 | 155200 | 9202201400 | 28900 | 28900 | 28900 | 28900 | 0 |
| 217 | 20230818 | 155100 | 9202201400 | 28900 | 28900 | 28900 | 28900 | 0 |
| 218 | 20230818 | 155000 | 9202201400 | 28900 | 28900 | 28900 | 28900 | 0 |
| 219 | 20230818 | 154900 | 9202201400 | 28900 | 28900 | 28900 | 28900 | 0 |
| 220 | 20230818 | 154800 | 9202201400 | 28900 | 28900 | 28900 | 28900 | 0 |
| 221 | 20230818 | 154700 | 9202201400 | 28900 | 28900 | 28900 | 28900 | 0 |
| 222 | 20230818 | 154600 | 9202201400 | 28900 | 28900 | 28900 | 28900 | 0 |
| 223 | 20230818 | 154500 | 9202201400 | 28900 | 28900 | 28900 | 28900 | 0 |
| 224 | 20230818 | 154400 | 9202201400 | 28900 | 28900 | 28900 | 28900 | 0 |
| 225 | 20230818 | 154300 | 9202201400 | 28900 | 28900 | 28900 | 28900 | 0 |
| 226 | 20230818 | 154200 | 9202201400 | 28900 | 28900 | 28900 | 28900 | 0 |
| 227 | 20230818 | 154100 | 9202201400 | 28900 | 28900 | 28900 | 28900 | 0 |
| 228 | 20230818 | 154000 | 9202201400 | 28900 | 28900 | 28900 | 28900 | 0 |
| 229 | 20230818 | 153900 | 9202201400 | 28900 | 28900 | 28900 | 28900 | 0 |
| 230 | 20230818 | 153800 | 9202201400 | 28900 | 28900 | 28900 | 28900 | 0 |
| 231 | 20230818 | 153700 | 9202201400 | 28900 | 28900 | 28900 | 28900 | 0 |
| 232 | 20230818 | 153600 | 9202201400 | 28900 | 28900 | 28900 | 28900 | 0 |
| 233 | 20230818 | 153500 | 9202201400 | 28900 | 28900 | 28900 | 28900 | 0 |
| 234 | 20230818 | 153400 | 9202201400 | 28900 | 28900 | 28900 | 28900 | 0 |
| 235 | 20230818 | 153300 | 9202201400 | 28900 | 28900 | 28900 | 28900 | 0 |
| 236 | 20230818 | 153200 | 9202201400 | 28900 | 28900 | 28900 | 28900 | 0 |
| 237 | 20230818 | 153100 | 9202201400 | 28900 | 28900 | 28900 | 28900 | 0 |
| 238 | 20230818 | 153000 | 9202201400 | 28900 | 28900 | 28900 | 28900 | 10135 |
| 239 | 20230818 | 152900 | 8909299900 | 28950 | 28950 | 28950 | 28950 | 0 |
| 240 | 20230818 | 152800 | 8909299900 | 28950 | 28950 | 28950 | 28950 | 0 |
| 241 | 20230818 | 152700 | 8909299900 | 28950 | 28950 | 28950 | 28950 | 0 |
| 242 | 20230818 | 152600 | 8909299900 | 28950 | 28950 | 28950 | 28950 | 0 |
| 243 | 20230818 | 152500 | 8909299900 | 28950 | 28950 | 28950 | 28950 | 0 |
| 244 | 20230818 | 152400 | 8909299900 | 28950 | 28950 | 28950 | 28950 | 0 |
| 245 | 20230818 | 152300 | 8909299900 | 28950 | 28950 | 28950 | 28950 | 0 |
| 246 | 20230818 | 152200 | 8909299900 | 28950 | 28950 | 28950 | 28950 | 0 |
| 247 | 20230818 | 152100 | 8909299900 | 28950 | 28950 | 28950 | 28950 | 0 |
| 248 | 20230818 | 152000 | 8909299900 | 28950 | 28950 | 28950 | 28950 | 0 |
| 249 | 20230818 | 151900 | 8909299900 | 28950 | 29000 | 29000 | 28950 | 420 |
| 250 | 20230818 | 151800 | 8897133400 | 28950 | 29000 | 29000 | 28950 | 5313 |
| 251 | 20230818 | 151700 | 8743319150 | 29000 | 28950 | 29000 | 28950 | 708 |
| 252 | 20230818 | 151600 | 8722796600 | 28950 | 29000 | 29000 | 28950 | 633 |
| 253 | 20230818 | 151500 | 8704442350 | 29000 | 29050 | 29050 | 28950 | 2573 |
| 254 | 20230818 | 151400 | 8629843150 | 29050 | 29050 | 29050 | 29000 | 331 |
| 255 | 20230818 | 151300 | 8620238600 | 29050 | 29050 | 29050 | 29000 | 1418 |
| 256 | 20230818 | 151200 | 8579102650 | 29000 | 29000 | 29050 | 28950 | 1900 |
| 257 | 20230818 | 151100 | 8524003300 | 29000 | 29000 | 29000 | 28950 | 697 |
| 258 | 20230818 | 151000 | 8503796500 | 29000 | 29000 | 29000 | 28950 | 257 |
| 259 | 20230818 | 150900 | 8496348400 | 29000 | 29000 | 29000 | 28950 | 442 |
| 260 | 20230818 | 150800 | 8483542950 | 28950 | 29000 | 29000 | 28950 | 319 |
| 261 | 20230818 | 150700 | 8474294000 | 29000 | 29000 | 29050 | 28950 | 826 |
| 262 | 20230818 | 150600 | 8450361600 | 29050 | 29000 | 29050 | 29000 | 1069 |
| 263 | 20230818 | 150500 | 8419358550 | 29050 | 29000 | 29050 | 29000 | 612 |
| 264 | 20230818 | 150400 | 8401610050 | 29050 | 29000 | 29050 | 29000 | 470 |
| 265 | 20230818 | 150300 | 8387977300 | 29050 | 29000 | 29050 | 29000 | 140 |
| 266 | 20230818 | 150200 | 8383912500 | 29050 | 29000 | 29050 | 29000 | 354 |
| 267 | 20230818 | 150100 | 8373632850 | 29000 | 28950 | 29050 | 28950 | 625 |
| 268 | 20230818 | 150000 | 8355507100 | 29000 | 28950 | 29000 | 28950 | 266 |
| 269 | 20230818 | 145900 | 8347802250 | 28950 | 28950 | 29000 | 28950 | 597 |
| 270 | 20230818 | 145800 | 8330518750 | 28950 | 29000 | 29000 | 28950 | 275 |
| 271 | 20230818 | 145700 | 8322550650 | 29000 | 29000 | 29000 | 29000 | 495 |
| 272 | 20230818 | 145600 | 8308195650 | 29000 | 28950 | 29050 | 28950 | 406 |
| 273 | 20230818 | 145500 | 8296432050 | 28950 | 28950 | 29000 | 28950 | 108 |
| 274 | 20230818 | 145400 | 8293304300 | 28950 | 28950 | 29000 | 28950 | 124 |
| 275 | 20230818 | 145300 | 8289714400 | 28950 | 28950 | 29000 | 28950 | 377 |
| 276 | 20230818 | 145200 | 8278797300 | 28950 | 28950 | 29000 | 28950 | 574 |
| 277 | 20230818 | 145100 | 8262160700 | 28950 | 28950 | 29000 | 28950 | 588 |
| 278 | 20230818 | 145000 | 8245133050 | 28950 | 28950 | 29000 | 28950 | 2161 |
| 279 | 20230818 | 144900 | 8182564200 | 28950 | 28950 | 29000 | 28950 | 1200 |
| 280 | 20230818 | 144800 | 8147822600 | 29000 | 28950 | 29000 | 28950 | 399 |
| 281 | 20230818 | 144700 | 8136258150 | 28950 | 28950 | 29000 | 28950 | 367 |
| 282 | 20230818 | 144600 | 8125620350 | 29000 | 28950 | 29000 | 28950 | 170 |
| 283 | 20230818 | 144500 | 8120697100 | 28950 | 29000 | 29000 | 28950 | 178 |
| 284 | 20230818 | 144400 | 8115537900 | 29000 | 28950 | 29050 | 28950 | 349 |
| 285 | 20230818 | 144300 | 8105425100 | 29000 | 29050 | 29050 | 28950 | 400 |
| 286 | 20230818 | 144200 | 8093838900 | 29000 | 28950 | 29050 | 28950 | 411 |
| 287 | 20230818 | 144100 | 8081925750 | 28950 | 29000 | 29000 | 28950 | 1360 |
| 288 | 20230818 | 144000 | 8042497700 | 28950 | 28950 | 29000 | 28950 | 185 |
| 289 | 20230818 | 143900 | 8037140600 | 28950 | 28950 | 29000 | 28950 | 590 |
| 290 | 20230818 | 143800 | 8020050100 | 28900 | 28950 | 28950 | 28900 | 601 |
| 291 | 20230818 | 143700 | 8002653250 | 28900 | 28900 | 28950 | 28900 | 433 |
| 292 | 20230818 | 143600 | 7990139450 | 28900 | 28950 | 28950 | 28900 | 660 |
| 293 | 20230818 | 143500 | 7971046800 | 28900 | 28900 | 28950 | 28900 | 394 |
| 294 | 20230818 | 143400 | 7959646750 | 28950 | 28900 | 28950 | 28900 | 190 |
| 295 | 20230818 | 143300 | 7954150450 | 28900 | 28950 | 28950 | 28900 | 428 |
| 296 | 20230818 | 143200 | 7941778600 | 28900 | 28950 | 28950 | 28900 | 645 |
| 297 | 20230818 | 143100 | 7923107000 | 28950 | 28950 | 29000 | 28900 | 157 |
| 298 | 20230818 | 143000 | 7918562650 | 28950 | 28950 | 28950 | 28900 | 625 |
| 299 | 20230818 | 142900 | 7900469600 | 28950 | 29000 | 29000 | 28950 | 624 |
| 300 | 20230818 | 142800 | 7882404300 | 28950 | 28950 | 29000 | 28950 | 139 |
| 301 | 20230818 | 142700 | 7878379000 | 28950 | 29000 | 29000 | 28950 | 180 |
| 302 | 20230818 | 142600 | 7873167900 | 28950 | 28950 | 29000 | 28950 | 177 |
| 303 | 20230818 | 142500 | 7868043700 | 28950 | 28950 | 28950 | 28950 | 763 |
| 304 | 20230818 | 142400 | 7845954850 | 28950 | 28950 | 28950 | 28950 | 171 |
| 305 | 20230818 | 142300 | 7841004400 | 28950 | 28950 | 29000 | 28950 | 90 |
| 306 | 20230818 | 142200 | 7838398600 | 28950 | 28950 | 28950 | 28950 | 608 |
| 307 | 20230818 | 142100 | 7820797000 | 28950 | 28950 | 28950 | 28950 | 1139 |
| 308 | 20230818 | 142000 | 7787822950 | 28950 | 28950 | 29000 | 28950 | 318 |
| 309 | 20230818 | 141900 | 7778616800 | 28950 | 28950 | 29000 | 28950 | 83 |
| 310 | 20230818 | 141800 | 7776213700 | 28950 | 28950 | 29000 | 28950 | 1766 |
| 311 | 20230818 | 141700 | 7725032300 | 28950 | 28950 | 29000 | 28950 | 311 |
| 312 | 20230818 | 141600 | 7716015650 | 28950 | 29000 | 29000 | 28950 | 434 |
| 313 | 20230818 | 141500 | 7703443850 | 28950 | 29000 | 29000 | 28950 | 940 |
| 314 | 20230818 | 141400 | 7676191550 | 29000 | 29000 | 29000 | 29000 | 466 |
| 315 | 20230818 | 141300 | 7662677550 | 29000 | 29000 | 29050 | 29000 | 242 |
| 316 | 20230818 | 141200 | 7655658100 | 29000 | 29000 | 29050 | 29000 | 274 |
| 317 | 20230818 | 141100 | 7647711800 | 29000 | 29000 | 29050 | 29000 | 304 |
| 318 | 20230818 | 141000 | 7638888200 | 29000 | 29050 | 29050 | 29000 | 115 |
| 319 | 20230818 | 140900 | 7635553050 | 29000 | 29000 | 29050 | 29000 | 615 |
| 320 | 20230818 | 140800 | 7617712800 | 29000 | 29050 | 29100 | 29000 | 777 |
| 321 | 20230818 | 140700 | 7595136700 | 29050 | 29050 | 29050 | 29000 | 162 |
| 322 | 20230818 | 140600 | 7590438550 | 29000 | 29000 | 29000 | 29000 | 149 |
| 323 | 20230818 | 140500 | 7586117550 | 29000 | 29000 | 29050 | 28950 | 575 |
| 324 | 20230818 | 140400 | 7569445150 | 29000 | 28950 | 29000 | 28950 | 119 |
| 325 | 20230818 | 140300 | 7565996550 | 28950 | 29000 | 29000 | 28950 | 136 |
| 326 | 20230818 | 140200 | 7562054150 | 29000 | 28950 | 29000 | 28950 | 130 |
| 327 | 20230818 | 140100 | 7558287400 | 28950 | 28950 | 29000 | 28950 | 266 |
| 328 | 20230818 | 140000 | 7550584950 | 29000 | 28950 | 29000 | 28950 | 522 |
| 329 | 20230818 | 135900 | 7535461250 | 29000 | 28950 | 29000 | 28950 | 213 |
| 330 | 20230818 | 135800 | 7529290400 | 28950 | 28950 | 29000 | 28950 | 951 |
| 331 | 20230818 | 135700 | 7501758850 | 29000 | 28950 | 29000 | 28950 | 431 |
| 332 | 20230818 | 135600 | 7489278500 | 28950 | 28950 | 29000 | 28900 | 839 |
| 333 | 20230818 | 135500 | 7464989950 | 28950 | 29000 | 29000 | 28950 | 38 |
| 334 | 20230818 | 135400 | 7463889100 | 28950 | 28900 | 29000 | 28900 | 155 |
| 335 | 20230818 | 135300 | 7459400550 | 28950 | 29000 | 29000 | 28900 | 1179 |
| 336 | 20230818 | 135200 | 7425323800 | 28950 | 29000 | 29000 | 28950 | 279 |
| 337 | 20230818 | 135100 | 7417246700 | 28950 | 28900 | 29000 | 28900 | 4084 |
| 338 | 20230818 | 135000 | 7299212150 | 28900 | 28900 | 28950 | 28900 | 127 |
| 339 | 20230818 | 134900 | 7295540600 | 29000 | 28950 | 29000 | 28900 | 44 |
| 340 | 20230818 | 134800 | 7294266950 | 28950 | 28950 | 28950 | 28900 | 137 |
| 341 | 20230818 | 134700 | 7290301300 | 28950 | 28900 | 28950 | 28900 | 734 |
| 342 | 20230818 | 134600 | 7269087500 | 28900 | 28950 | 28950 | 28900 | 292 |
| 343 | 20230818 | 134500 | 7260639250 | 29000 | 29000 | 29050 | 28900 | 1584 |
| 344 | 20230818 | 134400 | 7214806550 | 29050 | 29000 | 29050 | 28950 | 1706 |
| 345 | 20230818 | 134300 | 7165337750 | 28950 | 28950 | 29000 | 28950 | 182 |
| 346 | 20230818 | 134200 | 7160067950 | 28950 | 28950 | 29000 | 28950 | 473 |
| 347 | 20230818 | 134100 | 7146371850 | 28950 | 28950 | 29000 | 28900 | 696 |
| 348 | 20230818 | 134000 | 7126221000 | 28950 | 28950 | 28950 | 28900 | 1358 |
| 349 | 20230818 | 133900 | 7086931050 | 28950 | 28950 | 28950 | 28900 | 146 |
| 350 | 20230818 | 133800 | 7082705500 | 28900 | 28900 | 28950 | 28900 | 811 |
| 351 | 20230818 | 133700 | 7059267350 | 28900 | 28950 | 28950 | 28900 | 153 |
| 352 | 20230818 | 133600 | 7054842750 | 28950 | 28950 | 28950 | 28950 | 741 |
| 353 | 20230818 | 133500 | 7033390800 | 28950 | 28950 | 29000 | 28950 | 252 |
| 354 | 20230818 | 133400 | 7026095350 | 28900 | 28950 | 29000 | 28900 | 795 |
| 355 | 20230818 | 133300 | 7003080050 | 28950 | 28950 | 29000 | 28950 | 433 |
| 356 | 20230818 | 133200 | 6990544450 | 29000 | 28950 | 29000 | 28900 | 953 |
| 357 | 20230818 | 133100 | 6962953500 | 28950 | 28950 | 28950 | 28900 | 115 |
| 358 | 20230818 | 133000 | 6959625650 | 29000 | 28950 | 29000 | 28900 | 253 |
| 359 | 20230818 | 132900 | 6952302750 | 28950 | 28950 | 28950 | 28950 | 232 |
| 360 | 20230818 | 132800 | 6945586350 | 28900 | 28900 | 28950 | 28900 | 380 |
| 361 | 20230818 | 132700 | 6934599050 | 28900 | 28950 | 28950 | 28900 | 862 |
| 362 | 20230818 | 132600 | 6909679250 | 28950 | 28900 | 28950 | 28900 | 648 |
| 363 | 20230818 | 132500 | 6890928200 | 28900 | 28950 | 28950 | 28900 | 179 |
| 364 | 20230818 | 132400 | 6885748700 | 28950 | 28950 | 28950 | 28900 | 151 |
| 365 | 20230818 | 132300 | 6881381600 | 28950 | 28950 | 29000 | 28950 | 683 |
| 366 | 20230818 | 132200 | 6861601400 | 28950 | 28950 | 28950 | 28950 | 59 |
| 367 | 20230818 | 132100 | 6859893350 | 28950 | 28950 | 29000 | 28950 | 367 |
| 368 | 20230818 | 132000 | 6849266450 | 28950 | 28950 | 29000 | 28950 | 1272 |
| 369 | 20230818 | 131900 | 6812442000 | 28950 | 28950 | 28950 | 28950 | 333 |
| 370 | 20230818 | 131800 | 6802801650 | 28950 | 28950 | 29000 | 28950 | 153 |
| 371 | 20230818 | 131700 | 6798370900 | 28950 | 29000 | 29000 | 28950 | 373 |
| 372 | 20230818 | 131600 | 6787572350 | 28950 | 28950 | 29000 | 28950 | 215 |
| 373 | 20230818 | 131500 | 6781348050 | 29000 | 28950 | 29000 | 28900 | 159 |
| 374 | 20230818 | 131400 | 6776740600 | 28950 | 28950 | 29000 | 28900 | 286 |
| 375 | 20230818 | 131300 | 6768457450 | 28950 | 28950 | 28950 | 28900 | 175 |
| 376 | 20230818 | 131200 | 6763398750 | 28950 | 28950 | 28950 | 28900 | 255 |
| 377 | 20230818 | 131100 | 6756020200 | 28950 | 28900 | 28950 | 28900 | 185 |
| 378 | 20230818 | 131000 | 6750671300 | 28950 | 28950 | 28950 | 28900 | 216 |
| 379 | 20230818 | 130900 | 6744426300 | 28950 | 28900 | 28950 | 28900 | 251 |
| 380 | 20230818 | 130800 | 6737161900 | 28900 | 28950 | 28950 | 28900 | 559 |
| 381 | 20230818 | 130700 | 6720981150 | 28900 | 28900 | 28950 | 28900 | 69 |
| 382 | 20230818 | 130600 | 6718986600 | 28850 | 28900 | 28950 | 28850 | 2440 |
| 383 | 20230818 | 130500 | 6648535550 | 28900 | 28900 | 28900 | 28850 | 409 |
| 384 | 20230818 | 130400 | 6636720550 | 28900 | 28900 | 28950 | 28900 | 220 |
| 385 | 20230818 | 130300 | 6630362500 | 28950 | 28950 | 28950 | 28900 | 266 |
| 386 | 20230818 | 130200 | 6622673550 | 28950 | 28950 | 28950 | 28900 | 126 |
| 387 | 20230818 | 130100 | 6619029150 | 28900 | 28900 | 28950 | 28900 | 135 |
| 388 | 20230818 | 130000 | 6615126750 | 28900 | 28850 | 28950 | 28850 | 532 |
| 389 | 20230818 | 125900 | 6599751300 | 28900 | 28900 | 28950 | 28850 | 1218 |
| 390 | 20230818 | 125800 | 6564557250 | 28950 | 28950 | 28950 | 28950 | 20 |
| 391 | 20230818 | 125700 | 6563978250 | 28950 | 28900 | 28950 | 28850 | 339 |
| 392 | 20230818 | 125600 | 6554187350 | 28900 | 28850 | 28900 | 28850 | 989 |
| 393 | 20230818 | 125500 | 6525646850 | 28850 | 28850 | 28900 | 28850 | 102 |
| 394 | 20230818 | 125400 | 6522703150 | 28900 | 28850 | 28900 | 28850 | 292 |
| 395 | 20230818 | 125300 | 6514272300 | 28850 | 28850 | 28900 | 28850 | 249 |
| 396 | 20230818 | 125200 | 6507088450 | 28900 | 28900 | 28900 | 28850 | 88 |
| 397 | 20230818 | 125100 | 6504549100 | 28900 | 28850 | 28900 | 28850 | 185 |
| 398 | 20230818 | 125000 | 6499211400 | 28900 | 28850 | 28900 | 28850 | 104 |
| 399 | 20230818 | 124900 | 6496210250 | 28900 | 28900 | 28900 | 28850 | 413 |
| 400 | 20230818 | 124800 | 6484286800 | 28900 | 28850 | 28900 | 28850 | 227 |
| 401 | 20230818 | 124700 | 6477736900 | 28850 | 28850 | 28900 | 28850 | 2391 |
| 402 | 20230818 | 124600 | 6408698050 | 28850 | 28900 | 28900 | 28850 | 3118 |
| 403 | 20230818 | 124500 | 6318737300 | 28900 | 28900 | 28950 | 28900 | 268 |
| 404 | 20230818 | 124400 | 6310991400 | 28900 | 28900 | 28900 | 28900 | 313 |
| 405 | 20230818 | 124300 | 6301945700 | 28900 | 28900 | 28950 | 28900 | 116 |
| 406 | 20230818 | 124200 | 6298593200 | 28900 | 28900 | 28950 | 28900 | 159 |
| 407 | 20230818 | 124100 | 6293997450 | 28900 | 28900 | 28950 | 28850 | 457 |
| 408 | 20230818 | 124000 | 6280802750 | 28850 | 28900 | 28900 | 28850 | 349 |
| 409 | 20230818 | 123900 | 6270720250 | 28900 | 28850 | 28950 | 28850 | 634 |
| 410 | 20230818 | 123800 | 6252400650 | 28900 | 28900 | 28900 | 28850 | 309 |
| 411 | 20230818 | 123700 | 6243481950 | 28900 | 28900 | 28950 | 28900 | 738 |
| 412 | 20230818 | 123600 | 6222150800 | 28900 | 28950 | 28950 | 28900 | 248 |
| 413 | 20230818 | 123500 | 6214983350 | 28900 | 28950 | 28950 | 28900 | 249 |
| 414 | 20230818 | 123400 | 6207786750 | 28950 | 28900 | 28950 | 28900 | 190 |
| 415 | 20230818 | 123300 | 6202294000 | 28900 | 28950 | 28950 | 28900 | 183 |
| 416 | 20230818 | 123200 | 6197001500 | 28950 | 28950 | 28950 | 28900 | 1495 |
| 417 | 20230818 | 123100 | 6153795800 | 28900 | 28950 | 28950 | 28900 | 485 |
| 418 | 20230818 | 123000 | 6139778400 | 28900 | 28900 | 28950 | 28900 | 161 |
| 419 | 20230818 | 122900 | 6135125350 | 28900 | 28900 | 28950 | 28900 | 380 |
| 420 | 20230818 | 122800 | 6124143300 | 28900 | 28900 | 28900 | 28900 | 161 |
| 421 | 20230818 | 122700 | 6119490400 | 28900 | 28900 | 28900 | 28850 | 871 |
| 422 | 20230818 | 122600 | 6094323800 | 28900 | 28900 | 28950 | 28850 | 257 |
| 423 | 20230818 | 122500 | 6086898200 | 28900 | 28900 | 28900 | 28850 | 299 |
| 424 | 20230818 | 122400 | 6078259650 | 28900 | 28900 | 28900 | 28850 | 618 |
| 425 | 20230818 | 122300 | 6060402950 | 28900 | 28900 | 28900 | 28900 | 418 |
| 426 | 20230818 | 122200 | 6048322750 | 28900 | 28950 | 28950 | 28900 | 309 |
| 427 | 20230818 | 122100 | 6039392600 | 28950 | 28900 | 28950 | 28900 | 443 |
| 428 | 20230818 | 122000 | 6026589850 | 28900 | 28950 | 28950 | 28900 | 288 |
| 429 | 20230818 | 121900 | 6018265050 | 28950 | 28900 | 28950 | 28850 | 192 |
| 430 | 20230818 | 121800 | 6012718300 | 28900 | 28950 | 28950 | 28850 | 457 |
| 431 | 20230818 | 121700 | 5999512450 | 28950 | 28900 | 28950 | 28900 | 2005 |
| 432 | 20230818 | 121600 | 5941567200 | 28900 | 28900 | 28950 | 28900 | 5497 |
| 433 | 20230818 | 121500 | 5782697650 | 28900 | 28900 | 28950 | 28900 | 396 |
| 434 | 20230818 | 121400 | 5771247350 | 28950 | 29000 | 29000 | 28900 | 1405 |
| 435 | 20230818 | 121300 | 5730573100 | 28950 | 28950 | 29000 | 28950 | 432 |
| 436 | 20230818 | 121200 | 5718051350 | 28950 | 28950 | 28950 | 28950 | 217 |
| 437 | 20230818 | 121100 | 5711769200 | 28950 | 29000 | 29000 | 28950 | 357 |
| 438 | 20230818 | 121000 | 5701432250 | 28950 | 28950 | 29000 | 28950 | 243 |
| 439 | 20230818 | 120900 | 5694392300 | 29000 | 29000 | 29000 | 28950 | 148 |
| 440 | 20230818 | 120800 | 5690105850 | 28950 | 29000 | 29000 | 28950 | 267 |
| 441 | 20230818 | 120700 | 5682369500 | 28950 | 28950 | 29000 | 28950 | 215 |
| 442 | 20230818 | 120600 | 5676144250 | 29000 | 28950 | 29000 | 28950 | 93 |
| 443 | 20230818 | 120500 | 5673449650 | 28950 | 28950 | 29000 | 28950 | 340 |
| 444 | 20230818 | 120400 | 5663605800 | 29000 | 28950 | 29000 | 28950 | 186 |
| 445 | 20230818 | 120300 | 5658220300 | 28950 | 28950 | 29000 | 28950 | 77 |
| 446 | 20230818 | 120200 | 5655991000 | 28950 | 28950 | 29000 | 28950 | 85 |
| 447 | 20230818 | 120100 | 5653529650 | 28950 | 28950 | 29000 | 28950 | 215 |
| 448 | 20230818 | 120000 | 5647304600 | 29000 | 29000 | 29000 | 28950 | 172 |
| 449 | 20230818 | 115900 | 5642321300 | 29000 | 29000 | 29000 | 28950 | 203 |
| 450 | 20230818 | 115800 | 5636442200 | 28950 | 28900 | 28950 | 28900 | 970 |
| 451 | 20230818 | 115700 | 5608382550 | 28900 | 28950 | 28950 | 28900 | 348 |
| 452 | 20230818 | 115600 | 5598323250 | 28950 | 28900 | 28950 | 28900 | 585 |
| 453 | 20230818 | 115500 | 5581414150 | 28950 | 28950 | 28950 | 28900 | 2749 |
| 454 | 20230818 | 115400 | 5501835150 | 28950 | 28950 | 29000 | 28950 | 1668 |
| 455 | 20230818 | 115300 | 5453539050 | 28950 | 29000 | 29000 | 28950 | 361 |
| 456 | 20230818 | 115200 | 5443082050 | 29000 | 28950 | 29000 | 28950 | 231 |
| 457 | 20230818 | 115100 | 5436388700 | 28950 | 29000 | 29000 | 28950 | 121 |
| 458 | 20230818 | 115000 | 5432883050 | 29000 | 29000 | 29050 | 29000 | 321 |
| 459 | 20230818 | 114900 | 5423573950 | 29000 | 29000 | 29000 | 28950 | 496 |
| 460 | 20230818 | 114800 | 5409197650 | 29000 | 29000 | 29000 | 28950 | 294 |
| 461 | 20230818 | 114700 | 5400673700 | 29000 | 29000 | 29000 | 28950 | 183 |
| 462 | 20230818 | 114600 | 5395370550 | 29000 | 29050 | 29050 | 28950 | 999 |
| 463 | 20230818 | 114500 | 5366410650 | 29000 | 29050 | 29050 | 29000 | 479 |
| 464 | 20230818 | 114400 | 5352518100 | 29000 | 29000 | 29050 | 29000 | 1394 |
| 465 | 20230818 | 114300 | 5312089800 | 29000 | 29050 | 29050 | 29000 | 238 |
| 466 | 20230818 | 114200 | 5305186800 | 29000 | 29000 | 29000 | 29000 | 391 |
| 467 | 20230818 | 114100 | 5293847800 | 29000 | 29000 | 29050 | 29000 | 598 |
| 468 | 20230818 | 114000 | 5276504800 | 29050 | 29050 | 29050 | 29000 | 192 |
| 469 | 20230818 | 113900 | 5270935050 | 29000 | 29000 | 29050 | 29000 | 431 |
| 470 | 20230818 | 113800 | 5258435800 | 29000 | 29000 | 29050 | 29000 | 179 |
| 471 | 20230818 | 113700 | 5253244600 | 29000 | 29050 | 29050 | 29000 | 130 |
| 472 | 20230818 | 113600 | 5249473600 | 29000 | 29000 | 29000 | 29000 | 1128 |
| 473 | 20230818 | 113500 | 5216761600 | 29050 | 29050 | 29050 | 29000 | 492 |
| 474 | 20230818 | 113400 | 5202481300 | 29100 | 29000 | 29100 | 29000 | 335 |
| 475 | 20230818 | 113300 | 5192747450 | 29000 | 29000 | 29050 | 29000 | 289 |
| 476 | 20230818 | 113200 | 5184360900 | 29000 | 29050 | 29100 | 29000 | 839 |
| 477 | 20230818 | 113100 | 5160009750 | 29050 | 29100 | 29100 | 29050 | 539 |
| 478 | 20230818 | 113000 | 5144346700 | 29050 | 29050 | 29050 | 29050 | 109 |
| 479 | 20230818 | 112900 | 5141180250 | 29050 | 29100 | 29100 | 29050 | 190 |
| 480 | 20230818 | 112800 | 5135658750 | 29050 | 29050 | 29050 | 29050 | 459 |
| 481 | 20230818 | 112700 | 5122324800 | 29050 | 29100 | 29100 | 29050 | 207 |
| 482 | 20230818 | 112600 | 5116308200 | 29050 | 29100 | 29100 | 29050 | 309 |
| 483 | 20230818 | 112500 | 5107327550 | 29100 | 29100 | 29100 | 29050 | 625 |
| 484 | 20230818 | 112400 | 5089145450 | 29100 | 29050 | 29100 | 29050 | 217 |
| 485 | 20230818 | 112300 | 5082840500 | 29050 | 29100 | 29150 | 29050 | 325 |
| 486 | 20230818 | 112200 | 5073384850 | 29100 | 29100 | 29150 | 29100 | 338 |
| 487 | 20230818 | 112100 | 5063544050 | 29100 | 29150 | 29200 | 29100 | 275 |
| 488 | 20230818 | 112000 | 5055525300 | 29150 | 29150 | 29200 | 29100 | 218 |
| 489 | 20230818 | 111900 | 5049171600 | 29150 | 29150 | 29150 | 29100 | 261 |
| 490 | 20230818 | 111800 | 5041569900 | 29150 | 29150 | 29150 | 29150 | 363 |
| 491 | 20230818 | 111700 | 5030988450 | 29150 | 29150 | 29200 | 29150 | 419 |
| 492 | 20230818 | 111600 | 5018773800 | 29150 | 29150 | 29150 | 29100 | 226 |
| 493 | 20230818 | 111500 | 5012191650 | 29100 | 29100 | 29100 | 28950 | 5305 |
| 494 | 20230818 | 111400 | 4858237000 | 29100 | 29100 | 29100 | 29100 | 141 |
| 495 | 20230818 | 111300 | 4854133900 | 29100 | 29100 | 29100 | 29100 | 49 |
| 496 | 20230818 | 111200 | 4852708000 | 29100 | 29150 | 29150 | 29100 | 244 |
| 497 | 20230818 | 111100 | 4845599050 | 29150 | 29200 | 29200 | 29100 | 238 |
| 498 | 20230818 | 111000 | 4838667150 | 29150 | 29200 | 29200 | 29100 | 609 |
| 499 | 20230818 | 110900 | 4820942600 | 29200 | 29100 | 29200 | 29100 | 1636 |
| 500 | 20230818 | 110800 | 4773259450 | 29100 | 29050 | 29150 | 29000 | 8066 |
| 501 | 20230818 | 110700 | 4538578400 | 29100 | 29000 | 29100 | 29000 | 1188 |
| 502 | 20230818 | 110600 | 4504048650 | 29050 | 29050 | 29100 | 29000 | 257 |
| 503 | 20230818 | 110500 | 4496583450 | 29100 | 29050 | 29100 | 29050 | 183 |
| 504 | 20230818 | 110400 | 4491267200 | 29050 | 29050 | 29050 | 29000 | 623 |
| 505 | 20230818 | 110300 | 4473181800 | 29000 | 29050 | 29050 | 29000 | 383 |
| 506 | 20230818 | 110200 | 4462072350 | 29000 | 29000 | 29050 | 29000 | 85 |
| 507 | 20230818 | 110100 | 4459606200 | 29000 | 29050 | 29100 | 29000 | 229 |
| 508 | 20230818 | 110000 | 4452958000 | 29050 | 28950 | 29050 | 28900 | 776 |
| 509 | 20230818 | 105900 | 4430467250 | 28950 | 28950 | 29000 | 28900 | 1525 |
| 510 | 20230818 | 105800 | 4386321850 | 28950 | 28950 | 29000 | 28950 | 543 |
| 511 | 20230818 | 105700 | 4370590700 | 29000 | 28950 | 29000 | 28950 | 148 |
| 512 | 20230818 | 105600 | 4366305800 | 28950 | 29000 | 29000 | 28950 | 2367 |
| 513 | 20230818 | 105500 | 4297776750 | 29000 | 29050 | 29050 | 28950 | 1472 |
| 514 | 20230818 | 105400 | 4255091100 | 29100 | 29000 | 29100 | 29000 | 187 |
| 515 | 20230818 | 105300 | 4249665600 | 29050 | 29050 | 29100 | 29000 | 365 |
| 516 | 20230818 | 105200 | 4239058100 | 29000 | 29000 | 29050 | 29000 | 356 |
| 517 | 20230818 | 105100 | 4228733100 | 29050 | 29050 | 29050 | 29000 | 132 |
| 518 | 20230818 | 105000 | 4224902150 | 29050 | 28950 | 29050 | 28950 | 410 |
| 519 | 20230818 | 104900 | 4213005550 | 28950 | 28950 | 29000 | 28950 | 375 |
| 520 | 20230818 | 104800 | 4202147600 | 29000 | 28950 | 29000 | 28950 | 357 |
| 521 | 20230818 | 104700 | 4191805500 | 28950 | 29000 | 29000 | 28950 | 198 |
| 522 | 20230818 | 104600 | 4186071400 | 29000 | 28950 | 29050 | 28900 | 1143 |
| 523 | 20230818 | 104500 | 4153010550 | 28950 | 28950 | 28950 | 28900 | 538 |
| 524 | 20230818 | 104400 | 4137457950 | 28950 | 28950 | 29000 | 28950 | 372 |
| 525 | 20230818 | 104300 | 4126685050 | 28950 | 28900 | 29000 | 28900 | 646 |
| 526 | 20230818 | 104200 | 4108008200 | 28950 | 28950 | 28950 | 28900 | 246 |
| 527 | 20230818 | 104100 | 4100895100 | 28950 | 28950 | 28950 | 28900 | 1638 |
| 528 | 20230818 | 104000 | 4053480050 | 28950 | 29000 | 29000 | 28950 | 166 |
| 529 | 20230818 | 103900 | 4048673600 | 28950 | 29000 | 29050 | 28950 | 526 |
| 530 | 20230818 | 103800 | 4033433250 | 29000 | 28950 | 29000 | 28950 | 291 |
| 531 | 20230818 | 103700 | 4025008650 | 28950 | 28950 | 29000 | 28900 | 1340 |
| 532 | 20230818 | 103600 | 3986225600 | 28950 | 29000 | 29000 | 28950 | 246 |
| 533 | 20230818 | 103500 | 3979096100 | 28950 | 29000 | 29000 | 28950 | 935 |
| 534 | 20230818 | 103400 | 3951990650 | 29000 | 29000 | 29050 | 29000 | 485 |
| 535 | 20230818 | 103300 | 3937925550 | 29100 | 29050 | 29100 | 29000 | 960 |
| 536 | 20230818 | 103200 | 3910073400 | 29050 | 29100 | 29100 | 29050 | 1024 |
| 537 | 20230818 | 103100 | 3880325200 | 29050 | 29100 | 29100 | 29050 | 228 |
| 538 | 20230818 | 103000 | 3873701600 | 29050 | 29050 | 29100 | 29050 | 121 |
| 539 | 20230818 | 102900 | 3870186500 | 29050 | 29050 | 29050 | 29050 | 954 |
| 540 | 20230818 | 102800 | 3842472800 | 29100 | 29150 | 29150 | 29050 | 331 |
| 541 | 20230818 | 102700 | 3832853700 | 29100 | 29200 | 29200 | 29100 | 622 |
| 542 | 20230818 | 102600 | 3814736150 | 29200 | 29200 | 29200 | 29150 | 1101 |
| 543 | 20230818 | 102500 | 3782633500 | 29150 | 29200 | 29200 | 29150 | 257 |
| 544 | 20230818 | 102400 | 3775131400 | 29200 | 29200 | 29250 | 29150 | 228 |
| 545 | 20230818 | 102300 | 3768471200 | 29200 | 29200 | 29200 | 29150 | 659 |
| 546 | 20230818 | 102200 | 3749232450 | 29200 | 29050 | 29200 | 29050 | 251 |
| 547 | 20230818 | 102100 | 3741930250 | 29000 | 29050 | 29200 | 29000 | 1781 |
| 548 | 20230818 | 102000 | 3690082850 | 29000 | 29000 | 29100 | 29000 | 3110 |
| 549 | 20230818 | 101900 | 3599838550 | 28950 | 28950 | 29000 | 28950 | 88 |
| 550 | 20230818 | 101800 | 3597290800 | 28950 | 28950 | 29000 | 28900 | 288 |
| 551 | 20230818 | 101700 | 3588951350 | 28900 | 28900 | 28950 | 28900 | 787 |
| 552 | 20230818 | 101600 | 3566206800 | 28900 | 28900 | 28900 | 28850 | 753 |
| 553 | 20230818 | 101500 | 3544449050 | 28900 | 28900 | 28950 | 28850 | 2488 |
| 554 | 20230818 | 101400 | 3472586050 | 28900 | 28950 | 28950 | 28900 | 342 |
| 555 | 20230818 | 101300 | 3462688100 | 28950 | 28950 | 28950 | 28900 | 968 |
| 556 | 20230818 | 101200 | 3434666750 | 28950 | 28900 | 28950 | 28900 | 693 |
| 557 | 20230818 | 101100 | 3414633000 | 28950 | 28850 | 28950 | 28850 | 1589 |
| 558 | 20230818 | 101000 | 3368710800 | 28850 | 28900 | 28900 | 28850 | 722 |
| 559 | 20230818 | 100900 | 3347873250 | 28900 | 28900 | 28950 | 28850 | 2752 |
| 560 | 20230818 | 100800 | 3268362450 | 28900 | 28900 | 28950 | 28900 | 643 |
| 561 | 20230818 | 100700 | 3249773900 | 28950 | 28950 | 29000 | 28900 | 4715 |
| 562 | 20230818 | 100600 | 3113414200 | 28950 | 29000 | 29000 | 28950 | 1695 |
| 563 | 20230818 | 100500 | 3064343850 | 29000 | 29000 | 29000 | 28950 | 300 |
| 564 | 20230818 | 100400 | 3055656350 | 29000 | 29000 | 29000 | 28950 | 1203 |
| 565 | 20230818 | 100300 | 3020825100 | 29000 | 29050 | 29050 | 28950 | 1184 |
| 566 | 20230818 | 100200 | 2986491300 | 29000 | 29000 | 29050 | 29000 | 968 |
| 567 | 20230818 | 100100 | 2958410250 | 29000 | 29050 | 29100 | 29000 | 746 |
| 568 | 20230818 | 100000 | 2936768850 | 29050 | 29050 | 29050 | 29000 | 992 |
| 569 | 20230818 | 095900 | 2907985800 | 29050 | 29100 | 29100 | 29000 | 2312 |
| 570 | 20230818 | 095800 | 2840871100 | 29100 | 29200 | 29200 | 29100 | 3770 |
| 571 | 20230818 | 095700 | 2731025950 | 29200 | 29200 | 29250 | 29150 | 561 |
| 572 | 20230818 | 095600 | 2714653700 | 29200 | 29200 | 29250 | 29200 | 372 |
| 573 | 20230818 | 095500 | 2703788600 | 29200 | 29200 | 29250 | 29200 | 634 |
| 574 | 20230818 | 095400 | 2685275350 | 29250 | 29250 | 29250 | 29200 | 116 |
| 575 | 20230818 | 095300 | 2681882600 | 29250 | 29250 | 29250 | 29200 | 214 |
| 576 | 20230818 | 095200 | 2675629300 | 29200 | 29250 | 29250 | 29200 | 400 |
| 577 | 20230818 | 095100 | 2663944650 | 29250 | 29200 | 29250 | 29150 | 1154 |
| 578 | 20230818 | 095000 | 2630251600 | 29200 | 29100 | 29200 | 29100 | 243 |
| 579 | 20230818 | 094900 | 2623167350 | 29100 | 29150 | 29150 | 29100 | 238 |
| 580 | 20230818 | 094800 | 2616239200 | 29150 | 29150 | 29150 | 29100 | 172 |
| 581 | 20230818 | 094700 | 2611230650 | 29100 | 29150 | 29150 | 29100 | 2388 |
| 582 | 20230818 | 094600 | 2541728350 | 29150 | 29100 | 29200 | 29100 | 563 |
| 583 | 20230818 | 094500 | 2525327550 | 29200 | 29200 | 29200 | 29100 | 419 |
| 584 | 20230818 | 094400 | 2513125150 | 29150 | 29150 | 29200 | 29100 | 248 |
| 585 | 20230818 | 094300 | 2505894100 | 29200 | 29200 | 29200 | 29150 | 92 |
| 586 | 20230818 | 094200 | 2503210550 | 29150 | 29150 | 29200 | 29100 | 240 |
| 587 | 20230818 | 094100 | 2496213150 | 29150 | 29100 | 29150 | 29100 | 397 |
| 588 | 20230818 | 094000 | 2484657300 | 29100 | 29250 | 29300 | 29050 | 5758 |
| 589 | 20230818 | 093900 | 2316296750 | 29200 | 29350 | 29350 | 29200 | 1467 |
| 590 | 20230818 | 093800 | 2273325850 | 29350 | 29200 | 29350 | 29150 | 2568 |
| 591 | 20230818 | 093700 | 2198232750 | 29150 | 29100 | 29200 | 29100 | 2445 |
| 592 | 20230818 | 093600 | 2127063150 | 29100 | 29050 | 29100 | 29050 | 582 |
| 593 | 20230818 | 093500 | 2110149600 | 29100 | 29200 | 29200 | 29100 | 2251 |
| 594 | 20230818 | 093400 | 2044607400 | 29150 | 29150 | 29200 | 29150 | 926 |
| 595 | 20230818 | 093300 | 2017572550 | 29200 | 29150 | 29200 | 29100 | 712 |
| 596 | 20230818 | 093200 | 1996820800 | 29100 | 29150 | 29150 | 29050 | 888 |
| 597 | 20230818 | 093100 | 1970962850 | 29150 | 29050 | 29150 | 29050 | 305 |
| 598 | 20230818 | 093000 | 1962097500 | 29050 | 29100 | 29150 | 29050 | 304 |
| 599 | 20230818 | 092900 | 1953250800 | 29100 | 29100 | 29150 | 29050 | 1351 |
| 600 | 20230818 | 092800 | 1913902800 | 29150 | 29100 | 29150 | 29100 | 422 |
| 601 | 20230818 | 092700 | 1901616550 | 29100 | 29050 | 29100 | 29000 | 6039 |
| 602 | 20230818 | 092600 | 1726461550 | 29100 | 29000 | 29100 | 29000 | 1526 |
| 603 | 20230818 | 092500 | 1682155600 | 29000 | 28900 | 29000 | 28900 | 4887 |
| 604 | 20230818 | 092400 | 1540734150 | 28950 | 28900 | 28950 | 28900 | 687 |
| 605 | 20230818 | 092300 | 1520876700 | 28900 | 28900 | 28950 | 28900 | 3161 |
| 606 | 20230818 | 092200 | 1429472150 | 28900 | 28900 | 28950 | 28900 | 632 |
| 607 | 20230818 | 092100 | 1411202400 | 28950 | 28900 | 28950 | 28900 | 868 |
| 608 | 20230818 | 092000 | 1386116650 | 28900 | 28900 | 28950 | 28900 | 1234 |
| 609 | 20230818 | 091900 | 1350451350 | 28900 | 28900 | 28950 | 28900 | 4618 |
| 610 | 20230818 | 091800 | 1216989350 | 28950 | 29000 | 29050 | 28900 | 4752 |
| 611 | 20230818 | 091700 | 1079302000 | 29050 | 29050 | 29050 | 29000 | 909 |
| 612 | 20230818 | 091600 | 1052936000 | 29000 | 29000 | 29050 | 29000 | 2024 |
| 613 | 20230818 | 091500 | 994202250 | 29000 | 29100 | 29100 | 29000 | 573 |
| 614 | 20230818 | 091400 | 977563000 | 29000 | 29100 | 29100 | 29000 | 5247 |
| 615 | 20230818 | 091300 | 825311300 | 29100 | 29150 | 29150 | 29100 | 2886 |
| 616 | 20230818 | 091200 | 741326200 | 29150 | 29200 | 29200 | 29100 | 633 |
| 617 | 20230818 | 091100 | 722877050 | 29200 | 29150 | 29200 | 29100 | 1173 |
| 618 | 20230818 | 091000 | 688704800 | 29150 | 29200 | 29250 | 29100 | 2010 |
| 619 | 20230818 | 090900 | 630079200 | 29200 | 29200 | 29250 | 29200 | 735 |
| 620 | 20230818 | 090800 | 608609200 | 29200 | 29200 | 29250 | 29150 | 1110 |
| 621 | 20230818 | 090700 | 576221500 | 29200 | 29250 | 29250 | 29200 | 738 |
| 622 | 20230818 | 090600 | 554662000 | 29150 | 29150 | 29250 | 29150 | 538 |
| 623 | 20230818 | 090500 | 538979200 | 29150 | 29150 | 29250 | 29100 | 556 |
| 624 | 20230818 | 090400 | 522787350 | 29150 | 29100 | 29250 | 29100 | 623 |
| 625 | 20230818 | 090300 | 504623000 | 29100 | 29050 | 29300 | 28950 | 2113 |
| 626 | 20230818 | 090200 | 443224700 | 28950 | 29050 | 29100 | 28950 | 2177 |
| 627 | 20230818 | 090100 | 380070800 | 29050 | 29150 | 29150 | 29000 | 2537 |
| 628 | 20230818 | 090000 | 306325000 | 29150 | 29000 | 29200 | 29000 | 8198 |