31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230818 | 184600 | 6765717820 | 20200 | 20200 | 20200 | 20200 | 2907 |
| 3 | 20230818 | 184500 | 6765717820 | 20200 | 20200 | 20200 | 20200 | 0 |
| 4 | 20230818 | 184400 | 6765717820 | 20200 | 20200 | 20200 | 20200 | 0 |
| 5 | 20230818 | 184300 | 6765717820 | 20200 | 20200 | 20200 | 20200 | 0 |
| 6 | 20230818 | 184200 | 6765717820 | 20200 | 20200 | 20200 | 20200 | 0 |
| 7 | 20230818 | 184100 | 6765717820 | 20200 | 20200 | 20200 | 20200 | 0 |
| 8 | 20230818 | 184000 | 6765717820 | 20200 | 20200 | 20200 | 20200 | 0 |
| 9 | 20230818 | 183900 | 6765717820 | 20200 | 20200 | 20200 | 20200 | 0 |
| 10 | 20230818 | 183800 | 6765717820 | 20200 | 20200 | 20200 | 20200 | 0 |
| 11 | 20230818 | 183700 | 6765717820 | 20200 | 20200 | 20200 | 20200 | 0 |
| 12 | 20230818 | 183600 | 6765717820 | 20200 | 20200 | 20200 | 20200 | 0 |
| 13 | 20230818 | 183500 | 6765717820 | 20200 | 20200 | 20200 | 20200 | 0 |
| 14 | 20230818 | 183400 | 6765717820 | 20200 | 20200 | 20200 | 20200 | 0 |
| 15 | 20230818 | 183300 | 6765717820 | 20200 | 20200 | 20200 | 20200 | 0 |
| 16 | 20230818 | 183200 | 6765717820 | 20200 | 20200 | 20200 | 20200 | 0 |
| 17 | 20230818 | 183100 | 6765717820 | 20200 | 20200 | 20200 | 20200 | 0 |
| 18 | 20230818 | 183000 | 6765717820 | 20200 | 20200 | 20200 | 20200 | 0 |
| 19 | 20230818 | 182900 | 6765717820 | 20200 | 20200 | 20200 | 20200 | 0 |
| 20 | 20230818 | 182800 | 6765717820 | 20200 | 20200 | 20200 | 20200 | 0 |
| 21 | 20230818 | 182700 | 6765717820 | 20200 | 20200 | 20200 | 20200 | 0 |
| 22 | 20230818 | 182600 | 6765717820 | 20200 | 20200 | 20200 | 20200 | 0 |
| 23 | 20230818 | 182500 | 6765717820 | 20200 | 20200 | 20200 | 20200 | 0 |
| 24 | 20230818 | 182400 | 6765717820 | 20200 | 20200 | 20200 | 20200 | 0 |
| 25 | 20230818 | 182300 | 6765717820 | 20200 | 20200 | 20200 | 20200 | 0 |
| 26 | 20230818 | 182200 | 6765717820 | 20200 | 20200 | 20200 | 20200 | 0 |
| 27 | 20230818 | 182100 | 6765717820 | 20200 | 20200 | 20200 | 20200 | 0 |
| 28 | 20230818 | 182000 | 6765717820 | 20200 | 20200 | 20200 | 20200 | 0 |
| 29 | 20230818 | 181900 | 6765717820 | 20200 | 20200 | 20200 | 20200 | 0 |
| 30 | 20230818 | 181800 | 6765717820 | 20200 | 20200 | 20200 | 20200 | 0 |
| 31 | 20230818 | 181700 | 6765717820 | 20200 | 20200 | 20200 | 20200 | 0 |
| 32 | 20230818 | 181600 | 6765717820 | 20200 | 20200 | 20200 | 20200 | 2907 |
| 33 | 20230818 | 181500 | 6765717820 | 20200 | 20200 | 20200 | 20200 | 0 |
| 34 | 20230818 | 181400 | 6765717820 | 20200 | 20200 | 20200 | 20200 | 0 |
| 35 | 20230818 | 181300 | 6765717820 | 20200 | 20200 | 20200 | 20200 | 0 |
| 36 | 20230818 | 181200 | 6765717820 | 20200 | 20200 | 20200 | 20200 | 0 |
| 37 | 20230818 | 181100 | 6765717820 | 20200 | 20200 | 20200 | 20200 | 0 |
| 38 | 20230818 | 181000 | 6765717820 | 20200 | 20200 | 20200 | 20200 | 0 |
| 39 | 20230818 | 180900 | 6765717820 | 20200 | 20200 | 20200 | 20200 | 0 |
| 40 | 20230818 | 180800 | 6765717820 | 20200 | 20200 | 20200 | 20200 | 0 |
| 41 | 20230818 | 180700 | 6765717820 | 20200 | 20200 | 20200 | 20200 | 0 |
| 42 | 20230818 | 180600 | 6765717820 | 20200 | 20200 | 20200 | 20200 | 0 |
| 43 | 20230818 | 180500 | 6765717820 | 20200 | 20200 | 20200 | 20200 | 0 |
| 44 | 20230818 | 180400 | 6765717820 | 20200 | 20200 | 20200 | 20200 | 0 |
| 45 | 20230818 | 180300 | 6765717820 | 20200 | 20200 | 20200 | 20200 | 0 |
| 46 | 20230818 | 180200 | 6765717820 | 20200 | 20200 | 20200 | 20200 | 0 |
| 47 | 20230818 | 180100 | 6765717820 | 20200 | 20200 | 20200 | 20200 | 0 |
| 48 | 20230818 | 180000 | 6765717820 | 20200 | 20200 | 20200 | 20200 | 0 |
| 49 | 20230818 | 175900 | 6765717820 | 20200 | 20200 | 20200 | 20200 | 0 |
| 50 | 20230818 | 175800 | 6765717820 | 20200 | 20200 | 20200 | 20200 | 0 |
| 51 | 20230818 | 175700 | 6765717820 | 20200 | 20200 | 20200 | 20200 | 0 |
| 52 | 20230818 | 175600 | 6765717820 | 20200 | 20200 | 20200 | 20200 | 0 |
| 53 | 20230818 | 175500 | 6765717820 | 20200 | 20200 | 20200 | 20200 | 0 |
| 54 | 20230818 | 175400 | 6765717820 | 20200 | 20200 | 20200 | 20200 | 0 |
| 55 | 20230818 | 175300 | 6765717820 | 20200 | 20200 | 20200 | 20200 | 0 |
| 56 | 20230818 | 175200 | 6765717820 | 20200 | 20200 | 20200 | 20200 | 0 |
| 57 | 20230818 | 175100 | 6765717820 | 20200 | 20200 | 20200 | 20200 | 0 |
| 58 | 20230818 | 175000 | 6765717820 | 20200 | 20200 | 20200 | 20200 | 0 |
| 59 | 20230818 | 174900 | 6765717820 | 20200 | 20200 | 20200 | 20200 | 0 |
| 60 | 20230818 | 174800 | 6765717820 | 20200 | 20200 | 20200 | 20200 | 0 |
| 61 | 20230818 | 174700 | 6765717820 | 20200 | 20200 | 20200 | 20200 | 0 |
| 62 | 20230818 | 174600 | 6765717820 | 20200 | 20200 | 20200 | 20200 | 2907 |
| 63 | 20230818 | 174500 | 6765717820 | 20200 | 20200 | 20200 | 20200 | 0 |
| 64 | 20230818 | 174400 | 6765717820 | 20200 | 20200 | 20200 | 20200 | 0 |
| 65 | 20230818 | 174300 | 6765717820 | 20200 | 20200 | 20200 | 20200 | 0 |
| 66 | 20230818 | 174200 | 6765717820 | 20200 | 20200 | 20200 | 20200 | 0 |
| 67 | 20230818 | 174100 | 6765717820 | 20200 | 20200 | 20200 | 20200 | 0 |
| 68 | 20230818 | 174000 | 6765717820 | 20200 | 20200 | 20200 | 20200 | 0 |
| 69 | 20230818 | 173900 | 6765717820 | 20200 | 20200 | 20200 | 20200 | 0 |
| 70 | 20230818 | 173800 | 6765717820 | 20200 | 20200 | 20200 | 20200 | 0 |
| 71 | 20230818 | 173700 | 6765717820 | 20200 | 20200 | 20200 | 20200 | 0 |
| 72 | 20230818 | 173600 | 6765717820 | 20200 | 20200 | 20200 | 20200 | 0 |
| 73 | 20230818 | 173500 | 6765717820 | 20200 | 20200 | 20200 | 20200 | 0 |
| 74 | 20230818 | 173400 | 6765717820 | 20200 | 20200 | 20200 | 20200 | 0 |
| 75 | 20230818 | 173300 | 6765717820 | 20200 | 20200 | 20200 | 20200 | 0 |
| 76 | 20230818 | 173200 | 6765717820 | 20200 | 20200 | 20200 | 20200 | 0 |
| 77 | 20230818 | 173100 | 6765717820 | 20200 | 20200 | 20200 | 20200 | 0 |
| 78 | 20230818 | 173000 | 6765717820 | 20200 | 20200 | 20200 | 20200 | 0 |
| 79 | 20230818 | 172900 | 6765717820 | 20200 | 20200 | 20200 | 20200 | 0 |
| 80 | 20230818 | 172800 | 6765717820 | 20200 | 20200 | 20200 | 20200 | 0 |
| 81 | 20230818 | 172700 | 6765717820 | 20200 | 20200 | 20200 | 20200 | 0 |
| 82 | 20230818 | 172600 | 6765717820 | 20200 | 20200 | 20200 | 20200 | 0 |
| 83 | 20230818 | 172500 | 6765717820 | 20200 | 20200 | 20200 | 20200 | 0 |
| 84 | 20230818 | 172400 | 6765717820 | 20200 | 20200 | 20200 | 20200 | 0 |
| 85 | 20230818 | 172300 | 6765717820 | 20200 | 20200 | 20200 | 20200 | 0 |
| 86 | 20230818 | 172200 | 6765717820 | 20200 | 20200 | 20200 | 20200 | 0 |
| 87 | 20230818 | 172100 | 6765717820 | 20200 | 20200 | 20200 | 20200 | 0 |
| 88 | 20230818 | 172000 | 6765717820 | 20200 | 20200 | 20200 | 20200 | 0 |
| 89 | 20230818 | 171900 | 6765717820 | 20200 | 20200 | 20200 | 20200 | 0 |
| 90 | 20230818 | 171800 | 6765717820 | 20200 | 20200 | 20200 | 20200 | 0 |
| 91 | 20230818 | 171700 | 6765717820 | 20200 | 20200 | 20200 | 20200 | 0 |
| 92 | 20230818 | 171600 | 6765717820 | 20200 | 20200 | 20200 | 20200 | 2907 |
| 93 | 20230818 | 171500 | 6765717820 | 20200 | 20200 | 20200 | 20200 | 0 |
| 94 | 20230818 | 171400 | 6765717820 | 20200 | 20200 | 20200 | 20200 | 0 |
| 95 | 20230818 | 171300 | 6765717820 | 20200 | 20200 | 20200 | 20200 | 0 |
| 96 | 20230818 | 171200 | 6765717820 | 20200 | 20200 | 20200 | 20200 | 0 |
| 97 | 20230818 | 171100 | 6765717820 | 20200 | 20200 | 20200 | 20200 | 0 |
| 98 | 20230818 | 171000 | 6765717820 | 20200 | 20200 | 20200 | 20200 | 0 |
| 99 | 20230818 | 170900 | 6765717820 | 20200 | 20200 | 20200 | 20200 | 0 |
| 100 | 20230818 | 170800 | 6765717820 | 20200 | 20200 | 20200 | 20200 | 0 |
| 101 | 20230818 | 170700 | 6765717820 | 20200 | 20200 | 20200 | 20200 | 0 |
| 102 | 20230818 | 170600 | 6765717820 | 20200 | 20200 | 20200 | 20200 | 0 |
| 103 | 20230818 | 170500 | 6765717820 | 20200 | 20200 | 20200 | 20200 | 0 |
| 104 | 20230818 | 170400 | 6765717820 | 20200 | 20200 | 20200 | 20200 | 0 |
| 105 | 20230818 | 170300 | 6765717820 | 20200 | 20200 | 20200 | 20200 | 0 |
| 106 | 20230818 | 170200 | 6765717820 | 20200 | 20200 | 20200 | 20200 | 0 |
| 107 | 20230818 | 170100 | 6765717820 | 20200 | 20200 | 20200 | 20200 | 0 |
| 108 | 20230818 | 170000 | 6765717820 | 20200 | 20200 | 20200 | 20200 | 0 |
| 109 | 20230818 | 165900 | 6765717820 | 20200 | 20200 | 20200 | 20200 | 0 |
| 110 | 20230818 | 165800 | 6765717820 | 20200 | 20200 | 20200 | 20200 | 0 |
| 111 | 20230818 | 165700 | 6765717820 | 20200 | 20200 | 20200 | 20200 | 0 |
| 112 | 20230818 | 165600 | 6765717820 | 20200 | 20200 | 20200 | 20200 | 0 |
| 113 | 20230818 | 165500 | 6765717820 | 20200 | 20200 | 20200 | 20200 | 0 |
| 114 | 20230818 | 165400 | 6765717820 | 20200 | 20200 | 20200 | 20200 | 0 |
| 115 | 20230818 | 165300 | 6765717820 | 20200 | 20200 | 20200 | 20200 | 0 |
| 116 | 20230818 | 165200 | 6765717820 | 20200 | 20200 | 20200 | 20200 | 0 |
| 117 | 20230818 | 165100 | 6765717820 | 20200 | 20200 | 20200 | 20200 | 0 |
| 118 | 20230818 | 165000 | 6765717820 | 20200 | 20200 | 20200 | 20200 | 0 |
| 119 | 20230818 | 164900 | 6765717820 | 20200 | 20200 | 20200 | 20200 | 0 |
| 120 | 20230818 | 164800 | 6765717820 | 20200 | 20200 | 20200 | 20200 | 0 |
| 121 | 20230818 | 164700 | 6765717820 | 20200 | 20200 | 20200 | 20200 | 0 |
| 122 | 20230818 | 164600 | 6765717820 | 20200 | 20200 | 20200 | 20200 | 2907 |
| 123 | 20230818 | 164500 | 6765717820 | 20200 | 20200 | 20200 | 20200 | 0 |
| 124 | 20230818 | 164400 | 6765717820 | 20200 | 20200 | 20200 | 20200 | 0 |
| 125 | 20230818 | 164300 | 6765717820 | 20200 | 20200 | 20200 | 20200 | 0 |
| 126 | 20230818 | 164200 | 6765717820 | 20200 | 20200 | 20200 | 20200 | 0 |
| 127 | 20230818 | 164100 | 6765717820 | 20200 | 20200 | 20200 | 20200 | 0 |
| 128 | 20230818 | 164000 | 6765717820 | 20200 | 20200 | 20200 | 20200 | 0 |
| 129 | 20230818 | 163900 | 6765717820 | 20200 | 20200 | 20200 | 20200 | 0 |
| 130 | 20230818 | 163800 | 6765717820 | 20200 | 20200 | 20200 | 20200 | 0 |
| 131 | 20230818 | 163700 | 6765717820 | 20200 | 20200 | 20200 | 20200 | 0 |
| 132 | 20230818 | 163600 | 6765717820 | 20200 | 20200 | 20200 | 20200 | 0 |
| 133 | 20230818 | 163500 | 6765717820 | 20200 | 20200 | 20200 | 20200 | 0 |
| 134 | 20230818 | 163400 | 6765717820 | 20200 | 20200 | 20200 | 20200 | 0 |
| 135 | 20230818 | 163300 | 6765717820 | 20200 | 20200 | 20200 | 20200 | 0 |
| 136 | 20230818 | 163200 | 6765717820 | 20200 | 20200 | 20200 | 20200 | 0 |
| 137 | 20230818 | 163100 | 6765717820 | 20200 | 20200 | 20200 | 20200 | 0 |
| 138 | 20230818 | 163000 | 6765717820 | 20200 | 20200 | 20200 | 20200 | 0 |
| 139 | 20230818 | 162900 | 6765717820 | 20200 | 20200 | 20200 | 20200 | 0 |
| 140 | 20230818 | 162800 | 6765717820 | 20200 | 20200 | 20200 | 20200 | 0 |
| 141 | 20230818 | 162700 | 6765717820 | 20200 | 20200 | 20200 | 20200 | 0 |
| 142 | 20230818 | 162600 | 6765717820 | 20200 | 20200 | 20200 | 20200 | 0 |
| 143 | 20230818 | 162500 | 6765717820 | 20200 | 20200 | 20200 | 20200 | 0 |
| 144 | 20230818 | 162400 | 6765717820 | 20200 | 20200 | 20200 | 20200 | 0 |
| 145 | 20230818 | 162300 | 6765717820 | 20200 | 20200 | 20200 | 20200 | 0 |
| 146 | 20230818 | 162200 | 6765717820 | 20200 | 20200 | 20200 | 20200 | 0 |
| 147 | 20230818 | 162100 | 6765717820 | 20200 | 20200 | 20200 | 20200 | 0 |
| 148 | 20230818 | 162000 | 6765717820 | 20200 | 20200 | 20200 | 20200 | 0 |
| 149 | 20230818 | 161900 | 6765717820 | 20200 | 20200 | 20200 | 20200 | 0 |
| 150 | 20230818 | 161800 | 6765717820 | 20200 | 20200 | 20200 | 20200 | 0 |
| 151 | 20230818 | 161700 | 6765717820 | 20200 | 20200 | 20200 | 20200 | 0 |
| 152 | 20230818 | 161600 | 6765717820 | 20200 | 20200 | 20200 | 20200 | 2907 |
| 153 | 20230818 | 161500 | 6765717820 | 20200 | 20200 | 20200 | 20200 | 0 |
| 154 | 20230818 | 161400 | 6765717820 | 20200 | 20200 | 20200 | 20200 | 0 |
| 155 | 20230818 | 161300 | 6765717820 | 20200 | 20200 | 20200 | 20200 | 0 |
| 156 | 20230818 | 161200 | 6765717820 | 20200 | 20200 | 20200 | 20200 | 0 |
| 157 | 20230818 | 161100 | 6765717820 | 20200 | 20200 | 20200 | 20200 | 0 |
| 158 | 20230818 | 161000 | 6765717820 | 20200 | 20200 | 20200 | 20200 | 0 |
| 159 | 20230818 | 160900 | 6765717820 | 20200 | 20200 | 20200 | 20200 | 0 |
| 160 | 20230818 | 160800 | 6765717820 | 20200 | 20200 | 20200 | 20200 | 0 |
| 161 | 20230818 | 160700 | 6765717820 | 20200 | 20200 | 20200 | 20200 | 0 |
| 162 | 20230818 | 160600 | 6765717820 | 20200 | 20200 | 20200 | 20200 | 0 |
| 163 | 20230818 | 160500 | 6765717820 | 20200 | 20200 | 20200 | 20200 | 0 |
| 164 | 20230818 | 160400 | 6765717820 | 20200 | 20200 | 20200 | 20200 | 0 |
| 165 | 20230818 | 160300 | 6765717820 | 20200 | 20200 | 20200 | 20200 | 0 |
| 166 | 20230818 | 160200 | 6765717820 | 20200 | 20200 | 20200 | 20200 | 0 |
| 167 | 20230818 | 160100 | 6765717820 | 20200 | 20200 | 20200 | 20200 | 0 |
| 168 | 20230818 | 160000 | 6765717820 | 20200 | 20200 | 20200 | 20200 | 0 |
| 169 | 20230818 | 155900 | 6765717820 | 20200 | 20200 | 20200 | 20200 | 0 |
| 170 | 20230818 | 155800 | 6765717820 | 20200 | 20200 | 20200 | 20200 | 0 |
| 171 | 20230818 | 155700 | 6765717820 | 20200 | 20200 | 20200 | 20200 | 0 |
| 172 | 20230818 | 155600 | 6765717820 | 20200 | 20200 | 20200 | 20200 | 0 |
| 173 | 20230818 | 155500 | 6765717820 | 20200 | 20200 | 20200 | 20200 | 0 |
| 174 | 20230818 | 155400 | 6765717820 | 20200 | 20200 | 20200 | 20200 | 0 |
| 175 | 20230818 | 155300 | 6765717820 | 20200 | 20200 | 20200 | 20200 | 0 |
| 176 | 20230818 | 155200 | 6765717820 | 20200 | 20200 | 20200 | 20200 | 0 |
| 177 | 20230818 | 155100 | 6765717820 | 20200 | 20200 | 20200 | 20200 | 0 |
| 178 | 20230818 | 155000 | 6765717820 | 20200 | 20200 | 20200 | 20200 | 0 |
| 179 | 20230818 | 154900 | 6765717820 | 20200 | 20200 | 20200 | 20200 | 0 |
| 180 | 20230818 | 154800 | 6765717820 | 20200 | 20200 | 20200 | 20200 | 0 |
| 181 | 20230818 | 154700 | 6765717820 | 20200 | 20200 | 20200 | 20200 | 0 |
| 182 | 20230818 | 154600 | 6765717820 | 20200 | 20200 | 20200 | 20200 | 2907 |
| 183 | 20230818 | 154500 | 6765717820 | 20200 | 20200 | 20200 | 20200 | 0 |
| 184 | 20230818 | 154400 | 6765717820 | 20200 | 20200 | 20200 | 20200 | 0 |
| 185 | 20230818 | 154300 | 6765717820 | 20200 | 20200 | 20200 | 20200 | 0 |
| 186 | 20230818 | 154200 | 6765717820 | 20200 | 20200 | 20200 | 20200 | 0 |
| 187 | 20230818 | 154100 | 6765717820 | 20200 | 20200 | 20200 | 20200 | 0 |
| 188 | 20230818 | 154000 | 6765717820 | 20200 | 20200 | 20200 | 20200 | 0 |
| 189 | 20230818 | 153900 | 6765717820 | 20200 | 20200 | 20200 | 20200 | 0 |
| 190 | 20230818 | 153800 | 6765717820 | 20200 | 20200 | 20200 | 20200 | 0 |
| 191 | 20230818 | 153700 | 6765717820 | 20200 | 20200 | 20200 | 20200 | 0 |
| 192 | 20230818 | 153600 | 6765717820 | 20200 | 20200 | 20200 | 20200 | 0 |
| 193 | 20230818 | 153500 | 6765717820 | 20200 | 20200 | 20200 | 20200 | 0 |
| 194 | 20230818 | 153400 | 6765717820 | 20200 | 20200 | 20200 | 20200 | 0 |
| 195 | 20230818 | 153300 | 6765717820 | 20200 | 20200 | 20200 | 20200 | 0 |
| 196 | 20230818 | 153200 | 6765717820 | 20200 | 20200 | 20200 | 20200 | 0 |
| 197 | 20230818 | 153100 | 6765717820 | 20200 | 20200 | 20200 | 20200 | 0 |
| 198 | 20230818 | 153000 | 6765717820 | 20200 | 20200 | 20200 | 20200 | 2907 |
| 199 | 20230818 | 152900 | 6706996420 | 20100 | 20100 | 20100 | 20100 | 0 |
| 200 | 20230818 | 152800 | 6706996420 | 20100 | 20100 | 20100 | 20100 | 0 |
| 201 | 20230818 | 152700 | 6706996420 | 20100 | 20100 | 20100 | 20100 | 0 |
| 202 | 20230818 | 152600 | 6706996420 | 20100 | 20100 | 20100 | 20100 | 0 |
| 203 | 20230818 | 152500 | 6706996420 | 20100 | 20100 | 20100 | 20100 | 0 |
| 204 | 20230818 | 152400 | 6706996420 | 20100 | 20100 | 20100 | 20100 | 0 |
| 205 | 20230818 | 152300 | 6706996420 | 20100 | 20100 | 20100 | 20100 | 0 |
| 206 | 20230818 | 152200 | 6706996420 | 20100 | 20100 | 20100 | 20100 | 0 |
| 207 | 20230818 | 152100 | 6706996420 | 20100 | 20100 | 20100 | 20100 | 0 |
| 208 | 20230818 | 152000 | 6706996420 | 20100 | 20100 | 20100 | 20100 | 0 |
| 209 | 20230818 | 151900 | 6706996420 | 20100 | 20150 | 20150 | 20050 | 1800 |
| 210 | 20230818 | 151800 | 6670860470 | 20150 | 20250 | 20300 | 20150 | 536 |
| 211 | 20230818 | 151700 | 6660051970 | 20300 | 20300 | 20300 | 20250 | 92 |
| 212 | 20230818 | 151600 | 6658184420 | 20250 | 20300 | 20300 | 20250 | 377 |
| 213 | 20230818 | 151500 | 6650548820 | 20300 | 20350 | 20350 | 20300 | 424 |
| 214 | 20230818 | 151400 | 6641930470 | 20350 | 20350 | 20350 | 20350 | 0 |
| 215 | 20230818 | 151300 | 6641930470 | 20350 | 20300 | 20350 | 20300 | 180 |
| 216 | 20230818 | 151200 | 6638270470 | 20300 | 20350 | 20400 | 20300 | 112 |
| 217 | 20230818 | 151100 | 6635994120 | 20350 | 20400 | 20450 | 20350 | 281 |
| 218 | 20230818 | 151000 | 6630271370 | 20350 | 20400 | 20400 | 20300 | 160 |
| 219 | 20230818 | 150900 | 6627009670 | 20300 | 20400 | 20450 | 20300 | 624 |
| 220 | 20230818 | 150800 | 6614270670 | 20400 | 20450 | 20500 | 20400 | 235 |
| 221 | 20230818 | 150700 | 6609461670 | 20500 | 20300 | 20500 | 20300 | 308 |
| 222 | 20230818 | 150600 | 6603183770 | 20300 | 20350 | 20350 | 20300 | 29 |
| 223 | 20230818 | 150500 | 6602594920 | 20350 | 20300 | 20350 | 20300 | 216 |
| 224 | 20230818 | 150400 | 6598209570 | 20300 | 20350 | 20350 | 20300 | 192 |
| 225 | 20230818 | 150300 | 6594306920 | 20350 | 20300 | 20400 | 20300 | 638 |
| 226 | 20230818 | 150200 | 6581336420 | 20300 | 20250 | 20300 | 20250 | 56 |
| 227 | 20230818 | 150100 | 6580202370 | 20250 | 20250 | 20250 | 20200 | 69 |
| 228 | 20230818 | 150000 | 6578807370 | 20300 | 20250 | 20300 | 20250 | 211 |
| 229 | 20230818 | 145900 | 6574525770 | 20250 | 20200 | 20250 | 20200 | 16 |
| 230 | 20230818 | 145800 | 6574202520 | 20200 | 20250 | 20250 | 20200 | 154 |
| 231 | 20230818 | 145700 | 6571086520 | 20300 | 20300 | 20300 | 20250 | 149 |
| 232 | 20230818 | 145600 | 6568069170 | 20300 | 20300 | 20350 | 20300 | 109 |
| 233 | 20230818 | 145500 | 6565856320 | 20300 | 20300 | 20300 | 20250 | 642 |
| 234 | 20230818 | 145400 | 6552829220 | 20300 | 20300 | 20300 | 20250 | 293 |
| 235 | 20230818 | 145300 | 6546884070 | 20300 | 20200 | 20300 | 20200 | 279 |
| 236 | 20230818 | 145200 | 6541228970 | 20150 | 20150 | 20150 | 20150 | 94 |
| 237 | 20230818 | 145100 | 6539334870 | 20150 | 20200 | 20250 | 20150 | 121 |
| 238 | 20230818 | 145000 | 6536888620 | 20250 | 20200 | 20300 | 20200 | 1140 |
| 239 | 20230818 | 144900 | 6513825620 | 20150 | 20150 | 20150 | 20150 | 724 |
| 240 | 20230818 | 144800 | 6499237020 | 20150 | 20100 | 20150 | 20100 | 107 |
| 241 | 20230818 | 144700 | 6497086220 | 20100 | 20100 | 20100 | 20100 | 52 |
| 242 | 20230818 | 144600 | 6496041020 | 20100 | 20100 | 20100 | 20100 | 674 |
| 243 | 20230818 | 144500 | 6482493620 | 20100 | 20100 | 20100 | 20100 | 44 |
| 244 | 20230818 | 144400 | 6481609220 | 20050 | 20050 | 20050 | 20050 | 105 |
| 245 | 20230818 | 144300 | 6479503970 | 20050 | 20050 | 20050 | 20050 | 6 |
| 246 | 20230818 | 144200 | 6479383670 | 20000 | 20000 | 20000 | 20000 | 262 |
| 247 | 20230818 | 144100 | 6474143670 | 20000 | 20050 | 20050 | 20000 | 179 |
| 248 | 20230818 | 144000 | 6470562720 | 20000 | 20000 | 20000 | 20000 | 1 |
| 249 | 20230818 | 143900 | 6470542720 | 20000 | 20000 | 20000 | 20000 | 81 |
| 250 | 20230818 | 143800 | 6468922720 | 20000 | 20000 | 20000 | 20000 | 330 |
| 251 | 20230818 | 143700 | 6462322720 | 20000 | 20000 | 20000 | 20000 | 34 |
| 252 | 20230818 | 143600 | 6461642720 | 20050 | 20000 | 20050 | 20000 | 50 |
| 253 | 20230818 | 143500 | 6460641720 | 20000 | 20050 | 20050 | 20000 | 93 |
| 254 | 20230818 | 143400 | 6458777570 | 20100 | 20100 | 20100 | 20100 | 0 |
| 255 | 20230818 | 143300 | 6458777570 | 20100 | 20100 | 20100 | 20100 | 10 |
| 256 | 20230818 | 143200 | 6458576570 | 20100 | 20100 | 20100 | 20100 | 347 |
| 257 | 20230818 | 143100 | 6451601870 | 20050 | 20050 | 20050 | 20050 | 65 |
| 258 | 20230818 | 143000 | 6450298620 | 20100 | 20100 | 20100 | 20100 | 10 |
| 259 | 20230818 | 142900 | 6450097620 | 20000 | 20100 | 20100 | 20000 | 475 |
| 260 | 20230818 | 142800 | 6440596520 | 20100 | 20100 | 20100 | 19930 | 302 |
| 261 | 20230818 | 142700 | 6434555330 | 20100 | 20100 | 20100 | 19920 | 2673 |
| 262 | 20230818 | 142600 | 6381200760 | 20100 | 20150 | 20150 | 20100 | 6 |
| 263 | 20230818 | 142500 | 6381080010 | 20150 | 20050 | 20150 | 19990 | 977 |
| 264 | 20230818 | 142400 | 6361501860 | 20150 | 20150 | 20150 | 20050 | 64 |
| 265 | 20230818 | 142300 | 6360216260 | 20150 | 20200 | 20200 | 20150 | 393 |
| 266 | 20230818 | 142200 | 6352278060 | 20200 | 20150 | 20200 | 20150 | 690 |
| 267 | 20230818 | 142100 | 6338355260 | 20150 | 20150 | 20200 | 20000 | 2194 |
| 268 | 20230818 | 142000 | 6294379410 | 20050 | 20200 | 20300 | 20050 | 100 |
| 269 | 20230818 | 141900 | 6292363310 | 20250 | 20150 | 20250 | 20000 | 803 |
| 270 | 20230818 | 141800 | 6276198660 | 20150 | 20100 | 20150 | 20000 | 213 |
| 271 | 20230818 | 141700 | 6271930810 | 20100 | 20150 | 20150 | 20100 | 246 |
| 272 | 20230818 | 141600 | 6266974160 | 20050 | 20100 | 20100 | 20050 | 90 |
| 273 | 20230818 | 141500 | 6265167660 | 20100 | 20100 | 20100 | 20050 | 7 |
| 274 | 20230818 | 141400 | 6265027010 | 20100 | 20000 | 20100 | 20000 | 269 |
| 275 | 20230818 | 141300 | 6259628210 | 19980 | 20050 | 20050 | 19980 | 614 |
| 276 | 20230818 | 141200 | 6247349030 | 20000 | 20100 | 20100 | 20000 | 323 |
| 277 | 20230818 | 141100 | 6240879930 | 20100 | 20150 | 20150 | 20100 | 25 |
| 278 | 20230818 | 141000 | 6240376730 | 20150 | 20150 | 20150 | 20100 | 126 |
| 279 | 20230818 | 140900 | 6237839330 | 20200 | 20050 | 20200 | 20000 | 851 |
| 280 | 20230818 | 140800 | 6220770680 | 20000 | 20150 | 20150 | 20000 | 52 |
| 281 | 20230818 | 140700 | 6219728380 | 20100 | 20100 | 20100 | 20100 | 3 |
| 282 | 20230818 | 140600 | 6219668080 | 20100 | 20150 | 20150 | 20000 | 640 |
| 283 | 20230818 | 140500 | 6206828130 | 20000 | 20100 | 20100 | 20000 | 508 |
| 284 | 20230818 | 140400 | 6196645330 | 20200 | 20150 | 20200 | 20100 | 108 |
| 285 | 20230818 | 140300 | 6194473080 | 20200 | 20200 | 20200 | 20150 | 206 |
| 286 | 20230818 | 140200 | 6190314930 | 20150 | 20100 | 20150 | 20100 | 85 |
| 287 | 20230818 | 140100 | 6188604780 | 20100 | 20100 | 20100 | 20100 | 67 |
| 288 | 20230818 | 140000 | 6187258080 | 20150 | 20100 | 20150 | 20000 | 559 |
| 289 | 20230818 | 135900 | 6176053380 | 20150 | 20050 | 20150 | 20050 | 705 |
| 290 | 20230818 | 135800 | 6161876130 | 20000 | 20100 | 20100 | 20000 | 905 |
| 291 | 20230818 | 135700 | 6143748980 | 20100 | 20100 | 20150 | 20050 | 402 |
| 292 | 20230818 | 135600 | 6135667930 | 20050 | 20150 | 20150 | 20050 | 518 |
| 293 | 20230818 | 135500 | 6125237980 | 20150 | 20050 | 20200 | 19900 | 2193 |
| 294 | 20230818 | 135400 | 6081364640 | 20000 | 20250 | 20250 | 20000 | 1250 |
| 295 | 20230818 | 135300 | 6056256940 | 20250 | 20200 | 20300 | 20050 | 1131 |
| 296 | 20230818 | 135200 | 6033454590 | 20200 | 20250 | 20250 | 20150 | 355 |
| 297 | 20230818 | 135100 | 6026279690 | 20250 | 20250 | 20250 | 20250 | 18 |
| 298 | 20230818 | 135000 | 6025915190 | 20300 | 20300 | 20300 | 20250 | 36 |
| 299 | 20230818 | 134900 | 6025184490 | 20300 | 20250 | 20350 | 20250 | 91 |
| 300 | 20230818 | 134800 | 6023337090 | 20250 | 20250 | 20300 | 20250 | 62 |
| 301 | 20230818 | 134700 | 6022080490 | 20250 | 20350 | 20350 | 20200 | 838 |
| 302 | 20230818 | 134600 | 6005082790 | 20450 | 20450 | 20450 | 20350 | 210 |
| 303 | 20230818 | 134500 | 6000798190 | 20450 | 20350 | 20450 | 20350 | 510 |
| 304 | 20230818 | 134400 | 5990418490 | 20350 | 20400 | 20400 | 20350 | 234 |
| 305 | 20230818 | 134300 | 5985655890 | 20400 | 20450 | 20450 | 20350 | 501 |
| 306 | 20230818 | 134200 | 5975451540 | 20400 | 20450 | 20450 | 20400 | 620 |
| 307 | 20230818 | 134100 | 5962792790 | 20550 | 20450 | 20550 | 20450 | 103 |
| 308 | 20230818 | 134000 | 5960686340 | 20550 | 20500 | 20550 | 20400 | 129 |
| 309 | 20230818 | 133900 | 5958052040 | 20450 | 20500 | 20550 | 20400 | 102 |
| 310 | 20230818 | 133800 | 5955962490 | 20500 | 20400 | 20550 | 20400 | 147 |
| 311 | 20230818 | 133700 | 5952952040 | 20500 | 20500 | 20500 | 20500 | 390 |
| 312 | 20230818 | 133600 | 5944957040 | 20500 | 20450 | 20500 | 20450 | 29 |
| 313 | 20230818 | 133500 | 5944362690 | 20500 | 20500 | 20500 | 20500 | 50 |
| 314 | 20230818 | 133400 | 5943337690 | 20500 | 20450 | 20500 | 20400 | 755 |
| 315 | 20230818 | 133300 | 5927925440 | 20450 | 20450 | 20450 | 20400 | 191 |
| 316 | 20230818 | 133200 | 5924024990 | 20450 | 20400 | 20450 | 20400 | 448 |
| 317 | 20230818 | 133100 | 5914875690 | 20400 | 20500 | 20500 | 20400 | 201 |
| 318 | 20230818 | 133000 | 5910765290 | 20500 | 20400 | 20500 | 20350 | 236 |
| 319 | 20230818 | 132900 | 5905956090 | 20500 | 20400 | 20500 | 20350 | 1180 |
| 320 | 20230818 | 132800 | 5881910090 | 20350 | 20450 | 20600 | 20350 | 1200 |
| 321 | 20230818 | 132700 | 5857411840 | 20450 | 20600 | 20600 | 20400 | 1835 |
| 322 | 20230818 | 132600 | 5819859190 | 20550 | 20550 | 20600 | 20500 | 565 |
| 323 | 20230818 | 132500 | 5808245290 | 20550 | 20550 | 20600 | 20500 | 1882 |
| 324 | 20230818 | 132400 | 5769617240 | 20600 | 20750 | 20750 | 20600 | 911 |
| 325 | 20230818 | 132300 | 5750750640 | 20800 | 20750 | 20850 | 20750 | 138 |
| 326 | 20230818 | 132200 | 5747882390 | 20700 | 20750 | 20750 | 20650 | 902 |
| 327 | 20230818 | 132100 | 5729228640 | 20750 | 20750 | 20800 | 20750 | 285 |
| 328 | 20230818 | 132000 | 5723313940 | 20750 | 20800 | 20800 | 20750 | 389 |
| 329 | 20230818 | 131900 | 5715223640 | 20800 | 20900 | 20900 | 20800 | 249 |
| 330 | 20230818 | 131800 | 5710034140 | 20900 | 20900 | 20950 | 20900 | 13 |
| 331 | 20230818 | 131700 | 5709762340 | 20950 | 20850 | 20950 | 20850 | 48 |
| 332 | 20230818 | 131600 | 5708761440 | 20850 | 20800 | 20900 | 20800 | 265 |
| 333 | 20230818 | 131500 | 5703244640 | 20800 | 20850 | 20850 | 20800 | 291 |
| 334 | 20230818 | 131400 | 5697190940 | 20900 | 21000 | 21000 | 20900 | 561 |
| 335 | 20230818 | 131300 | 5685441640 | 20950 | 21050 | 21150 | 20950 | 217 |
| 336 | 20230818 | 131200 | 5680867140 | 21050 | 20800 | 21050 | 20800 | 484 |
| 337 | 20230818 | 131100 | 5670734540 | 20800 | 20750 | 20800 | 20750 | 451 |
| 338 | 20230818 | 131000 | 5661366490 | 20750 | 20800 | 20800 | 20750 | 343 |
| 339 | 20230818 | 130900 | 5654247890 | 20800 | 20800 | 20800 | 20800 | 118 |
| 340 | 20230818 | 130800 | 5651793490 | 20800 | 20850 | 20850 | 20800 | 308 |
| 341 | 20230818 | 130700 | 5645378990 | 20800 | 21100 | 21100 | 20800 | 38 |
| 342 | 20230818 | 130600 | 5644583140 | 21100 | 20900 | 21100 | 20800 | 1090 |
| 343 | 20230818 | 130500 | 5621866240 | 20850 | 21100 | 21150 | 20850 | 3073 |
| 344 | 20230818 | 130400 | 5557319440 | 21100 | 21200 | 21250 | 21100 | 1159 |
| 345 | 20230818 | 130300 | 5532824790 | 21200 | 21150 | 21300 | 21150 | 2729 |
| 346 | 20230818 | 130200 | 5474961040 | 21200 | 21150 | 21200 | 21150 | 337 |
| 347 | 20230818 | 130100 | 5467824190 | 21150 | 21200 | 21200 | 21100 | 1732 |
| 348 | 20230818 | 130000 | 5431197290 | 21200 | 21250 | 21350 | 21200 | 1381 |
| 349 | 20230818 | 125900 | 5401881840 | 21350 | 21200 | 21450 | 21200 | 1794 |
| 350 | 20230818 | 125800 | 5363639540 | 21150 | 21200 | 21250 | 21150 | 1664 |
| 351 | 20230818 | 125700 | 5328366790 | 21250 | 21100 | 21250 | 21100 | 704 |
| 352 | 20230818 | 125600 | 5313444140 | 21150 | 21150 | 21200 | 21100 | 543 |
| 353 | 20230818 | 125500 | 5301951990 | 21100 | 21100 | 21250 | 21100 | 773 |
| 354 | 20230818 | 125400 | 5285573290 | 21050 | 21150 | 21150 | 21050 | 814 |
| 355 | 20230818 | 125300 | 5268414790 | 21200 | 20950 | 21200 | 20900 | 1315 |
| 356 | 20230818 | 125200 | 5240708540 | 20900 | 20700 | 20900 | 20700 | 1474 |
| 357 | 20230818 | 125100 | 5209993590 | 20700 | 20700 | 20800 | 20650 | 1465 |
| 358 | 20230818 | 125000 | 5179621090 | 20700 | 20750 | 20750 | 20700 | 252 |
| 359 | 20230818 | 124900 | 5174401690 | 20750 | 20550 | 20750 | 20550 | 444 |
| 360 | 20230818 | 124800 | 5165206690 | 20550 | 20800 | 20800 | 20500 | 1432 |
| 361 | 20230818 | 124700 | 5135651890 | 20800 | 20700 | 20800 | 20500 | 2043 |
| 362 | 20230818 | 124600 | 5093536840 | 20800 | 21000 | 21100 | 20350 | 6245 |
| 363 | 20230818 | 124500 | 4964453390 | 21100 | 21150 | 21150 | 20950 | 1356 |
| 364 | 20230818 | 124400 | 4935853290 | 21150 | 21250 | 21250 | 21150 | 141 |
| 365 | 20230818 | 124300 | 4932864640 | 21250 | 21150 | 21250 | 21150 | 788 |
| 366 | 20230818 | 124200 | 4916162040 | 21150 | 21200 | 21250 | 21150 | 845 |
| 367 | 20230818 | 124100 | 4898285590 | 21200 | 21250 | 21300 | 21150 | 1043 |
| 368 | 20230818 | 124000 | 4876157290 | 21300 | 21250 | 21400 | 21250 | 1969 |
| 369 | 20230818 | 123900 | 4834174240 | 21250 | 21200 | 21450 | 21150 | 3589 |
| 370 | 20230818 | 123800 | 4757531240 | 21150 | 21050 | 21300 | 21000 | 2388 |
| 371 | 20230818 | 123700 | 4707092190 | 21050 | 20950 | 21200 | 20900 | 1464 |
| 372 | 20230818 | 123600 | 4676255090 | 20950 | 21000 | 21000 | 20800 | 2275 |
| 373 | 20230818 | 123500 | 4628764740 | 20950 | 21100 | 21150 | 20900 | 4793 |
| 374 | 20230818 | 123400 | 4528234640 | 21100 | 21100 | 21250 | 21000 | 3430 |
| 375 | 20230818 | 123300 | 4455998990 | 21150 | 21250 | 21350 | 21150 | 3542 |
| 376 | 20230818 | 123200 | 4380896790 | 21250 | 21650 | 21700 | 21100 | 10421 |
| 377 | 20230818 | 123100 | 4157471590 | 21700 | 21900 | 21950 | 21650 | 7223 |
| 378 | 20230818 | 123000 | 3999838690 | 21900 | 22050 | 22100 | 21900 | 11259 |
| 379 | 20230818 | 122900 | 3752602290 | 22050 | 21850 | 22050 | 21700 | 5118 |
| 380 | 20230818 | 122800 | 3640579740 | 21800 | 21900 | 22100 | 21550 | 12802 |
| 381 | 20230818 | 122700 | 3360622540 | 21950 | 21250 | 22500 | 21200 | 42169 |
| 382 | 20230818 | 122600 | 2434963790 | 21300 | 21300 | 21300 | 21000 | 6977 |
| 383 | 20230818 | 122500 | 2287357240 | 21200 | 21000 | 21500 | 20950 | 9750 |
| 384 | 20230818 | 122400 | 2080245240 | 20900 | 20400 | 21500 | 20400 | 16042 |
| 385 | 20230818 | 122300 | 1744117090 | 20400 | 20300 | 20450 | 20250 | 2015 |
| 386 | 20230818 | 122200 | 1703131740 | 20200 | 20000 | 20250 | 20000 | 1808 |
| 387 | 20230818 | 122100 | 1666609540 | 19930 | 20100 | 20100 | 19920 | 1866 |
| 388 | 20230818 | 122000 | 1629289520 | 20150 | 20150 | 20200 | 20100 | 202 |
| 389 | 20230818 | 121900 | 1625223170 | 20200 | 20100 | 20200 | 20050 | 466 |
| 390 | 20230818 | 121800 | 1615847120 | 20150 | 20050 | 20150 | 20050 | 62 |
| 391 | 20230818 | 121700 | 1614602120 | 20150 | 20200 | 20200 | 20050 | 274 |
| 392 | 20230818 | 121600 | 1609069220 | 20200 | 20200 | 20200 | 20050 | 890 |
| 393 | 20230818 | 121500 | 1591113520 | 20250 | 20050 | 20250 | 20000 | 556 |
| 394 | 20230818 | 121400 | 1579926770 | 20000 | 20100 | 20100 | 20000 | 143 |
| 395 | 20230818 | 121300 | 1577058570 | 20150 | 20050 | 20150 | 20000 | 98 |
| 396 | 20230818 | 121200 | 1575090620 | 20100 | 20100 | 20100 | 20100 | 73 |
| 397 | 20230818 | 121100 | 1573623320 | 20050 | 20050 | 20050 | 19990 | 212 |
| 398 | 20230818 | 121000 | 1569374000 | 20050 | 20000 | 20100 | 20000 | 54 |
| 399 | 20230818 | 120900 | 1568293700 | 20000 | 20200 | 20200 | 20000 | 551 |
| 400 | 20230818 | 120800 | 1557266100 | 20200 | 20100 | 20250 | 20050 | 316 |
| 401 | 20230818 | 120700 | 1550907750 | 20250 | 20050 | 20250 | 20050 | 21 |
| 402 | 20230818 | 120600 | 1550486050 | 20250 | 20250 | 20250 | 20250 | 18 |
| 403 | 20230818 | 120500 | 1550121550 | 20250 | 20200 | 20250 | 20050 | 652 |
| 404 | 20230818 | 120400 | 1536968550 | 20200 | 20300 | 20300 | 20200 | 438 |
| 405 | 20230818 | 120300 | 1528097600 | 20300 | 20250 | 20300 | 20200 | 453 |
| 406 | 20230818 | 120200 | 1518928100 | 20350 | 20250 | 20350 | 20150 | 614 |
| 407 | 20230818 | 120100 | 1506456950 | 20250 | 20200 | 20350 | 20150 | 1266 |
| 408 | 20230818 | 120000 | 1480775650 | 20300 | 20000 | 20300 | 19980 | 1899 |
| 409 | 20230818 | 115900 | 1442416320 | 20050 | 19970 | 20200 | 19970 | 823 |
| 410 | 20230818 | 115800 | 1425888270 | 19970 | 19970 | 19970 | 19910 | 468 |
| 411 | 20230818 | 115700 | 1416560810 | 20000 | 20050 | 20050 | 19970 | 143 |
| 412 | 20230818 | 115600 | 1413699260 | 20000 | 19950 | 20000 | 19900 | 756 |
| 413 | 20230818 | 115500 | 1398628720 | 19910 | 20100 | 20100 | 19910 | 2610 |
| 414 | 20230818 | 115400 | 1346506660 | 20050 | 20150 | 20200 | 19990 | 177 |
| 415 | 20230818 | 115300 | 1342953750 | 20200 | 20150 | 20300 | 20000 | 1065 |
| 416 | 20230818 | 115200 | 1321581750 | 20150 | 20500 | 20550 | 19950 | 5606 |
| 417 | 20230818 | 115100 | 1208065910 | 20450 | 19980 | 20450 | 19980 | 2558 |
| 418 | 20230818 | 115000 | 1156409250 | 20050 | 20050 | 20150 | 19960 | 2141 |
| 419 | 20230818 | 114900 | 1113479190 | 19960 | 19940 | 20100 | 19870 | 4085 |
| 420 | 20230818 | 114800 | 1031907420 | 19940 | 20450 | 20450 | 19800 | 8798 |
| 421 | 20230818 | 114700 | 855213400 | 20450 | 20500 | 20550 | 20200 | 6296 |
| 422 | 20230818 | 114600 | 726306700 | 20150 | 20150 | 20150 | 20150 | 0 |
| 423 | 20230818 | 114500 | 726306700 | 20150 | 19810 | 20150 | 19790 | 8987 |
| 424 | 20230818 | 114400 | 547271800 | 19760 | 19700 | 19800 | 19700 | 1283 |
| 425 | 20230818 | 114300 | 521928900 | 19700 | 19570 | 19710 | 19570 | 1100 |
| 426 | 20230818 | 114200 | 500302950 | 19570 | 19560 | 19570 | 19500 | 689 |
| 427 | 20230818 | 114100 | 486859140 | 19560 | 19500 | 19560 | 19490 | 27 |
| 428 | 20230818 | 114000 | 486332830 | 19470 | 19470 | 19470 | 19470 | 1 |
| 429 | 20230818 | 113900 | 486313360 | 19450 | 19450 | 19450 | 19450 | 0 |
| 430 | 20230818 | 113800 | 486313360 | 19450 | 19450 | 19460 | 19450 | 69 |
| 431 | 20230818 | 113700 | 484971210 | 19570 | 19570 | 19570 | 19570 | 1 |
| 432 | 20230818 | 113600 | 484951640 | 19500 | 19510 | 19510 | 19500 | 45 |
| 433 | 20230818 | 113500 | 484073940 | 19500 | 19610 | 19610 | 19500 | 27 |
| 434 | 20230818 | 113400 | 483547320 | 19610 | 19590 | 19610 | 19590 | 616 |
| 435 | 20230818 | 113300 | 471470870 | 19610 | 19610 | 19610 | 19610 | 0 |
| 436 | 20230818 | 113200 | 471470870 | 19610 | 19470 | 19610 | 19420 | 409 |
| 437 | 20230818 | 113100 | 463464620 | 19470 | 19500 | 19500 | 19470 | 110 |
| 438 | 20230818 | 113000 | 461321420 | 19600 | 19560 | 19600 | 19540 | 78 |
| 439 | 20230818 | 112900 | 459794970 | 19590 | 19580 | 19590 | 19580 | 412 |
| 440 | 20230818 | 112800 | 451726920 | 19580 | 19550 | 19580 | 19550 | 168 |
| 441 | 20230818 | 112700 | 448440880 | 19550 | 19500 | 19550 | 19500 | 166 |
| 442 | 20230818 | 112600 | 445198670 | 19500 | 19500 | 19520 | 19500 | 131 |
| 443 | 20230818 | 112500 | 442643650 | 19480 | 19470 | 19480 | 19470 | 60 |
| 444 | 20230818 | 112400 | 441475350 | 19480 | 19500 | 19500 | 19480 | 11 |
| 445 | 20230818 | 112300 | 441261050 | 19460 | 19460 | 19500 | 19460 | 324 |
| 446 | 20230818 | 112200 | 434948040 | 19410 | 19410 | 19450 | 19410 | 1156 |
| 447 | 20230818 | 112100 | 412491640 | 19410 | 19410 | 19410 | 19410 | 257 |
| 448 | 20230818 | 112000 | 407503270 | 19410 | 19380 | 19410 | 19380 | 393 |
| 449 | 20230818 | 111900 | 399880150 | 19380 | 19360 | 19380 | 19330 | 157 |
| 450 | 20230818 | 111800 | 396840900 | 19360 | 19330 | 19360 | 19330 | 100 |
| 451 | 20230818 | 111700 | 394906140 | 19320 | 19310 | 19320 | 19310 | 261 |
| 452 | 20230818 | 111600 | 389864620 | 19310 | 19290 | 19310 | 19230 | 454 |
| 453 | 20230818 | 111500 | 381125070 | 19230 | 19290 | 19290 | 19230 | 86 |
| 454 | 20230818 | 111400 | 379469190 | 19290 | 19290 | 19290 | 19230 | 56 |
| 455 | 20230818 | 111300 | 378389160 | 19290 | 19290 | 19290 | 19290 | 12 |
| 456 | 20230818 | 111200 | 378157680 | 19290 | 19300 | 19300 | 19290 | 300 |
| 457 | 20230818 | 111100 | 372370120 | 19300 | 19300 | 19300 | 19300 | 0 |
| 458 | 20230818 | 111000 | 372370120 | 19300 | 19290 | 19330 | 19290 | 320 |
| 459 | 20230818 | 110900 | 366192530 | 19290 | 19300 | 19320 | 19290 | 706 |
| 460 | 20230818 | 110800 | 352565530 | 19300 | 19190 | 19300 | 19190 | 183 |
| 461 | 20230818 | 110700 | 349038400 | 19230 | 19200 | 19230 | 19200 | 69 |
| 462 | 20230818 | 110600 | 347713540 | 19200 | 19200 | 19200 | 19200 | 79 |
| 463 | 20230818 | 110500 | 346196740 | 19200 | 19200 | 19200 | 19200 | 131 |
| 464 | 20230818 | 110400 | 343681540 | 19200 | 19190 | 19200 | 19140 | 729 |
| 465 | 20230818 | 110300 | 329688260 | 19190 | 19140 | 19190 | 19140 | 13 |
| 466 | 20230818 | 110200 | 329439340 | 19140 | 19190 | 19190 | 19140 | 30 |
| 467 | 20230818 | 110100 | 328864140 | 19200 | 19200 | 19200 | 19200 | 3 |
| 468 | 20230818 | 110000 | 328806540 | 19140 | 19160 | 19160 | 19140 | 25 |
| 469 | 20230818 | 105900 | 328328010 | 19180 | 19260 | 19260 | 19180 | 22 |
| 470 | 20230818 | 105800 | 327905690 | 19240 | 19240 | 19260 | 19240 | 267 |
| 471 | 20230818 | 105700 | 322766890 | 19240 | 19170 | 19240 | 19170 | 244 |
| 472 | 20230818 | 105600 | 318082690 | 19160 | 19090 | 19160 | 19090 | 907 |
| 473 | 20230818 | 105500 | 300736400 | 19090 | 19070 | 19090 | 19070 | 107 |
| 474 | 20230818 | 105400 | 298694730 | 19040 | 18960 | 19060 | 18960 | 504 |
| 475 | 20230818 | 105300 | 289109630 | 18960 | 18960 | 18960 | 18960 | 34 |
| 476 | 20230818 | 105200 | 288464990 | 18960 | 18940 | 18960 | 18940 | 65 |
| 477 | 20230818 | 105100 | 287232890 | 18930 | 18920 | 18930 | 18920 | 50 |
| 478 | 20230818 | 105000 | 286286590 | 18950 | 18950 | 18950 | 18950 | 0 |
| 479 | 20230818 | 104900 | 286286590 | 18950 | 18950 | 18950 | 18950 | 0 |
| 480 | 20230818 | 104800 | 286286590 | 18950 | 18950 | 18950 | 18950 | 50 |
| 481 | 20230818 | 104700 | 285339090 | 18950 | 18960 | 18960 | 18770 | 42 |
| 482 | 20230818 | 104600 | 284549820 | 18800 | 18800 | 18800 | 18800 | 25 |
| 483 | 20230818 | 104500 | 284079820 | 18800 | 18800 | 18800 | 18800 | 0 |
| 484 | 20230818 | 104400 | 284079820 | 18800 | 18800 | 18800 | 18800 | 0 |
| 485 | 20230818 | 104300 | 284079820 | 18800 | 18880 | 18880 | 18800 | 397 |
| 486 | 20230818 | 104200 | 276612290 | 18880 | 18980 | 18990 | 18880 | 160 |
| 487 | 20230818 | 104100 | 273575490 | 18980 | 18980 | 18980 | 18880 | 122 |
| 488 | 20230818 | 104000 | 271261400 | 18990 | 18990 | 18990 | 18990 | 4 |
| 489 | 20230818 | 103900 | 271185440 | 19000 | 19000 | 19000 | 19000 | 1 |
| 490 | 20230818 | 103800 | 271166440 | 18900 | 18900 | 18900 | 18900 | 0 |
| 491 | 20230818 | 103700 | 271166440 | 18900 | 18900 | 18900 | 18900 | 5 |
| 492 | 20230818 | 103600 | 271071940 | 18890 | 18900 | 18900 | 18890 | 30 |
| 493 | 20230818 | 103500 | 270504990 | 18900 | 18950 | 18950 | 18900 | 387 |
| 494 | 20230818 | 103400 | 263190340 | 18950 | 18960 | 18960 | 18920 | 530 |
| 495 | 20230818 | 103300 | 253151570 | 18960 | 18970 | 18970 | 18960 | 225 |
| 496 | 20230818 | 103200 | 248885560 | 19040 | 19040 | 19040 | 19040 | 10 |
| 497 | 20230818 | 103100 | 248695160 | 19040 | 19000 | 19040 | 19000 | 310 |
| 498 | 20230818 | 103000 | 242793680 | 19040 | 19040 | 19050 | 19040 | 43 |
| 499 | 20230818 | 102900 | 241974930 | 19050 | 19000 | 19050 | 19000 | 93 |
| 500 | 20230818 | 102800 | 240206730 | 19000 | 18940 | 19030 | 18940 | 425 |
| 501 | 20230818 | 102700 | 232133990 | 18930 | 18920 | 18930 | 18920 | 20 |
| 502 | 20230818 | 102600 | 231755490 | 18920 | 18920 | 18920 | 18900 | 17 |
| 503 | 20230818 | 102500 | 231434050 | 18920 | 18890 | 18920 | 18890 | 271 |
| 504 | 20230818 | 102400 | 226311590 | 18890 | 18890 | 18890 | 18890 | 14 |
| 505 | 20230818 | 102300 | 226047130 | 18880 | 18850 | 18880 | 18850 | 81 |
| 506 | 20230818 | 102200 | 224518480 | 18850 | 18850 | 18850 | 18850 | 15 |
| 507 | 20230818 | 102100 | 224235730 | 18850 | 18850 | 18860 | 18850 | 330 |
| 508 | 20230818 | 102000 | 218014080 | 18850 | 18770 | 18850 | 18770 | 571 |
| 509 | 20230818 | 101900 | 207277060 | 18750 | 18740 | 18750 | 18710 | 151 |
| 510 | 20230818 | 101800 | 204449500 | 18710 | 18710 | 18720 | 18710 | 1108 |
| 511 | 20230818 | 101700 | 183718660 | 18710 | 18710 | 18710 | 18710 | 20 |
| 512 | 20230818 | 101600 | 183344460 | 18700 | 18700 | 18700 | 18700 | 24 |
| 513 | 20230818 | 101500 | 182895660 | 18690 | 18690 | 18690 | 18690 | 10 |
| 514 | 20230818 | 101400 | 182708760 | 18690 | 18690 | 18690 | 18690 | 12 |
| 515 | 20230818 | 101300 | 182484480 | 18690 | 18690 | 18690 | 18690 | 38 |
| 516 | 20230818 | 101200 | 181774260 | 18700 | 18690 | 18700 | 18690 | 10 |
| 517 | 20230818 | 101100 | 181587330 | 18690 | 18640 | 18690 | 18640 | 81 |
| 518 | 20230818 | 101000 | 180076180 | 18630 | 18630 | 18630 | 18630 | 25 |
| 519 | 20230818 | 100900 | 179610430 | 18620 | 18620 | 18620 | 18620 | 10 |
| 520 | 20230818 | 100800 | 179424230 | 18620 | 18620 | 18620 | 18620 | 10 |
| 521 | 20230818 | 100700 | 179238030 | 18620 | 18620 | 18620 | 18620 | 16 |
| 522 | 20230818 | 100600 | 178940110 | 18610 | 18610 | 18610 | 18610 | 613 |
| 523 | 20230818 | 100500 | 167532180 | 18610 | 18590 | 18610 | 18590 | 180 |
| 524 | 20230818 | 100400 | 164184380 | 18590 | 18590 | 18590 | 18590 | 90 |
| 525 | 20230818 | 100300 | 162511280 | 18580 | 18590 | 18590 | 18580 | 40 |
| 526 | 20230818 | 100200 | 161767780 | 18580 | 18580 | 18580 | 18580 | 37 |
| 527 | 20230818 | 100100 | 161080320 | 18590 | 18580 | 18590 | 18580 | 33 |
| 528 | 20230818 | 100000 | 160466920 | 18510 | 18510 | 18510 | 18510 | 0 |
| 529 | 20230818 | 095900 | 160466920 | 18510 | 18580 | 18580 | 18510 | 99 |
| 530 | 20230818 | 095800 | 158633450 | 18590 | 18600 | 18600 | 18510 | 398 |
| 531 | 20230818 | 095700 | 151256220 | 18600 | 18550 | 18600 | 18550 | 88 |
| 532 | 20230818 | 095600 | 149622120 | 18540 | 18530 | 18540 | 18530 | 100 |
| 533 | 20230818 | 095500 | 147768620 | 18520 | 18520 | 18520 | 18520 | 10 |
| 534 | 20230818 | 095400 | 147583420 | 18520 | 18490 | 18520 | 18490 | 541 |
| 535 | 20230818 | 095300 | 137572100 | 18510 | 18510 | 18510 | 18510 | 0 |
| 536 | 20230818 | 095200 | 137572100 | 18510 | 18510 | 18510 | 18510 | 0 |
| 537 | 20230818 | 095100 | 137572100 | 18510 | 18510 | 18510 | 18510 | 0 |
| 538 | 20230818 | 095000 | 137572100 | 18510 | 18510 | 18510 | 18510 | 116 |
| 539 | 20230818 | 094900 | 135424940 | 18510 | 18490 | 18510 | 18490 | 437 |
| 540 | 20230818 | 094800 | 127337330 | 18370 | 18370 | 18370 | 18370 | 0 |
| 541 | 20230818 | 094700 | 127337330 | 18370 | 18370 | 18370 | 18370 | 0 |
| 542 | 20230818 | 094600 | 127337330 | 18370 | 18370 | 18370 | 18370 | 170 |
| 543 | 20230818 | 094500 | 124214430 | 18370 | 18370 | 18370 | 18370 | 0 |
| 544 | 20230818 | 094400 | 124214430 | 18370 | 18370 | 18370 | 18370 | 0 |
| 545 | 20230818 | 094300 | 124214430 | 18370 | 18370 | 18370 | 18370 | 8 |
| 546 | 20230818 | 094200 | 124067470 | 18370 | 18370 | 18370 | 18370 | 0 |
| 547 | 20230818 | 094100 | 124067470 | 18370 | 18370 | 18370 | 18370 | 0 |
| 548 | 20230818 | 094000 | 124067470 | 18370 | 18370 | 18370 | 18370 | 116 |
| 549 | 20230818 | 093900 | 121936550 | 18490 | 18440 | 18490 | 18440 | 4 |
| 550 | 20230818 | 093800 | 121862720 | 18350 | 18350 | 18350 | 18350 | 0 |
| 551 | 20230818 | 093700 | 121862720 | 18350 | 18350 | 18350 | 18350 | 0 |
| 552 | 20230818 | 093600 | 121862720 | 18350 | 18420 | 18420 | 18350 | 400 |
| 553 | 20230818 | 093500 | 114513940 | 18450 | 18450 | 18450 | 18450 | 21 |
| 554 | 20230818 | 093400 | 114126490 | 18440 | 18450 | 18450 | 18440 | 6 |
| 555 | 20230818 | 093300 | 114015800 | 18460 | 18460 | 18460 | 18460 | 0 |
| 556 | 20230818 | 093200 | 114015800 | 18460 | 18480 | 18480 | 18460 | 4 |
| 557 | 20230818 | 093100 | 113941900 | 18480 | 18480 | 18480 | 18480 | 500 |
| 558 | 20230818 | 093000 | 104701900 | 18480 | 18490 | 18490 | 18480 | 65 |
| 559 | 20230818 | 092900 | 103500690 | 18500 | 18500 | 18500 | 18500 | 0 |
| 560 | 20230818 | 092800 | 103500690 | 18500 | 18500 | 18500 | 18500 | 536 |
| 561 | 20230818 | 092700 | 93584690 | 18500 | 18500 | 18500 | 18500 | 81 |
| 562 | 20230818 | 092600 | 92086190 | 18490 | 18490 | 18490 | 18490 | 0 |
| 563 | 20230818 | 092500 | 92086190 | 18490 | 18490 | 18490 | 18490 | 103 |
| 564 | 20230818 | 092400 | 90181720 | 18490 | 18490 | 18490 | 18490 | 8 |
| 565 | 20230818 | 092300 | 90033800 | 18430 | 18490 | 18490 | 18430 | 82 |
| 566 | 20230818 | 092200 | 88517680 | 18490 | 18490 | 18490 | 18490 | 1 |
| 567 | 20230818 | 092100 | 88499190 | 18380 | 18380 | 18380 | 18380 | 0 |
| 568 | 20230818 | 092000 | 88499190 | 18380 | 18380 | 18380 | 18380 | 0 |
| 569 | 20230818 | 091900 | 88499190 | 18380 | 18380 | 18380 | 18380 | 852 |
| 570 | 20230818 | 091800 | 72839430 | 18380 | 18400 | 18400 | 18380 | 216 |
| 571 | 20230818 | 091700 | 68869150 | 18380 | 18380 | 18380 | 18380 | 0 |
| 572 | 20230818 | 091600 | 68869150 | 18380 | 18380 | 18380 | 18380 | 0 |
| 573 | 20230818 | 091500 | 68869150 | 18380 | 18370 | 18380 | 18370 | 50 |
| 574 | 20230818 | 091400 | 67950400 | 18350 | 18370 | 18370 | 18350 | 175 |
| 575 | 20230818 | 091300 | 64735670 | 18330 | 18330 | 18330 | 18330 | 0 |
| 576 | 20230818 | 091200 | 64735670 | 18330 | 18330 | 18330 | 18320 | 256 |
| 577 | 20230818 | 091100 | 60043250 | 18340 | 18350 | 18350 | 18340 | 78 |
| 578 | 20230818 | 091000 | 58612520 | 18380 | 18380 | 18380 | 18380 | 5 |
| 579 | 20230818 | 090900 | 58520620 | 18400 | 18400 | 18400 | 18400 | 0 |
| 580 | 20230818 | 090800 | 58520620 | 18400 | 18400 | 18400 | 18400 | 0 |
| 581 | 20230818 | 090700 | 58520620 | 18400 | 18330 | 18400 | 18320 | 13 |
| 582 | 20230818 | 090600 | 58282200 | 18310 | 18310 | 18310 | 18310 | 0 |
| 583 | 20230818 | 090500 | 58282200 | 18310 | 18350 | 18390 | 18310 | 159 |
| 584 | 20230818 | 090400 | 55367190 | 18310 | 18290 | 18310 | 18280 | 378 |
| 585 | 20230818 | 090300 | 48452700 | 18300 | 18320 | 18360 | 18300 | 423 |
| 586 | 20230818 | 090200 | 40708900 | 18340 | 18340 | 18370 | 18340 | 642 |
| 587 | 20230818 | 090100 | 28930840 | 18340 | 18430 | 18430 | 18340 | 436 |
| 588 | 20230818 | 090000 | 20930720 | 18540 | 18360 | 18540 | 18360 | 1140 |