31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230818 | 183800 | 16096774350 | 23650 | 23650 | 23650 | 23650 | 60488 |
| 3 | 20230818 | 183700 | 16096774350 | 23650 | 23650 | 23650 | 23650 | 0 |
| 4 | 20230818 | 183600 | 16096774350 | 23650 | 23650 | 23650 | 23650 | 0 |
| 5 | 20230818 | 183500 | 16096774350 | 23650 | 23650 | 23650 | 23650 | 0 |
| 6 | 20230818 | 183400 | 16096774350 | 23650 | 23650 | 23650 | 23650 | 0 |
| 7 | 20230818 | 183300 | 16096774350 | 23650 | 23650 | 23650 | 23650 | 0 |
| 8 | 20230818 | 183200 | 16096774350 | 23650 | 23650 | 23650 | 23650 | 0 |
| 9 | 20230818 | 183100 | 16096774350 | 23650 | 23650 | 23650 | 23650 | 0 |
| 10 | 20230818 | 183000 | 16096774350 | 23650 | 23650 | 23650 | 23650 | 0 |
| 11 | 20230818 | 182900 | 16096774350 | 23650 | 23650 | 23650 | 23650 | 0 |
| 12 | 20230818 | 182800 | 16096774350 | 23650 | 23650 | 23650 | 23650 | 0 |
| 13 | 20230818 | 182700 | 16096774350 | 23650 | 23650 | 23650 | 23650 | 0 |
| 14 | 20230818 | 182600 | 16096774350 | 23650 | 23650 | 23650 | 23650 | 0 |
| 15 | 20230818 | 182500 | 16096774350 | 23650 | 23650 | 23650 | 23650 | 0 |
| 16 | 20230818 | 182400 | 16096774350 | 23650 | 23650 | 23650 | 23650 | 0 |
| 17 | 20230818 | 182300 | 16096774350 | 23650 | 23650 | 23650 | 23650 | 0 |
| 18 | 20230818 | 182200 | 16096774350 | 23650 | 23650 | 23650 | 23650 | 0 |
| 19 | 20230818 | 182100 | 16096774350 | 23650 | 23650 | 23650 | 23650 | 0 |
| 20 | 20230818 | 182000 | 16096774350 | 23650 | 23650 | 23650 | 23650 | 0 |
| 21 | 20230818 | 181900 | 16096774350 | 23650 | 23650 | 23650 | 23650 | 0 |
| 22 | 20230818 | 181800 | 16096774350 | 23650 | 23650 | 23650 | 23650 | 0 |
| 23 | 20230818 | 181700 | 16096774350 | 23650 | 23650 | 23650 | 23650 | 0 |
| 24 | 20230818 | 181600 | 16096774350 | 23650 | 23650 | 23650 | 23650 | 0 |
| 25 | 20230818 | 181500 | 16096774350 | 23650 | 23650 | 23650 | 23650 | 0 |
| 26 | 20230818 | 181400 | 16096774350 | 23650 | 23650 | 23650 | 23650 | 0 |
| 27 | 20230818 | 181300 | 16096774350 | 23650 | 23650 | 23650 | 23650 | 0 |
| 28 | 20230818 | 181200 | 16096774350 | 23650 | 23650 | 23650 | 23650 | 0 |
| 29 | 20230818 | 181100 | 16096774350 | 23650 | 23650 | 23650 | 23650 | 0 |
| 30 | 20230818 | 181000 | 16096774350 | 23650 | 23650 | 23650 | 23650 | 0 |
| 31 | 20230818 | 180900 | 16096774350 | 23650 | 23650 | 23650 | 23650 | 0 |
| 32 | 20230818 | 180800 | 16096774350 | 23650 | 23650 | 23650 | 23650 | 60488 |
| 33 | 20230818 | 180700 | 16096774350 | 23650 | 23650 | 23650 | 23650 | 0 |
| 34 | 20230818 | 180600 | 16096774350 | 23650 | 23650 | 23650 | 23650 | 0 |
| 35 | 20230818 | 180500 | 16096774350 | 23650 | 23650 | 23650 | 23650 | 0 |
| 36 | 20230818 | 180400 | 16096774350 | 23650 | 23650 | 23650 | 23650 | 0 |
| 37 | 20230818 | 180300 | 16096774350 | 23650 | 23650 | 23650 | 23650 | 0 |
| 38 | 20230818 | 180200 | 16096774350 | 23650 | 23650 | 23650 | 23650 | 0 |
| 39 | 20230818 | 180100 | 16096774350 | 23650 | 23650 | 23650 | 23650 | 0 |
| 40 | 20230818 | 180000 | 16096774350 | 23650 | 23650 | 23650 | 23650 | 0 |
| 41 | 20230818 | 175900 | 16096774350 | 23650 | 23650 | 23650 | 23650 | 0 |
| 42 | 20230818 | 175800 | 16096774350 | 23650 | 23650 | 23650 | 23650 | 0 |
| 43 | 20230818 | 175700 | 16096774350 | 23650 | 23650 | 23650 | 23650 | 0 |
| 44 | 20230818 | 175600 | 16096774350 | 23650 | 23650 | 23650 | 23650 | 0 |
| 45 | 20230818 | 175500 | 16096774350 | 23650 | 23650 | 23650 | 23650 | 0 |
| 46 | 20230818 | 175400 | 16096774350 | 23650 | 23650 | 23650 | 23650 | 0 |
| 47 | 20230818 | 175300 | 16096774350 | 23650 | 23650 | 23650 | 23650 | 0 |
| 48 | 20230818 | 175200 | 16096774350 | 23650 | 23650 | 23650 | 23650 | 0 |
| 49 | 20230818 | 175100 | 16096774350 | 23650 | 23650 | 23650 | 23650 | 0 |
| 50 | 20230818 | 175000 | 16096774350 | 23650 | 23650 | 23650 | 23650 | 0 |
| 51 | 20230818 | 174900 | 16096774350 | 23650 | 23650 | 23650 | 23650 | 0 |
| 52 | 20230818 | 174800 | 16096774350 | 23650 | 23650 | 23650 | 23650 | 0 |
| 53 | 20230818 | 174700 | 16096774350 | 23650 | 23650 | 23650 | 23650 | 0 |
| 54 | 20230818 | 174600 | 16096774350 | 23650 | 23650 | 23650 | 23650 | 0 |
| 55 | 20230818 | 174500 | 16096774350 | 23650 | 23650 | 23650 | 23650 | 0 |
| 56 | 20230818 | 174400 | 16096774350 | 23650 | 23650 | 23650 | 23650 | 0 |
| 57 | 20230818 | 174300 | 16096774350 | 23650 | 23650 | 23650 | 23650 | 0 |
| 58 | 20230818 | 174200 | 16096774350 | 23650 | 23650 | 23650 | 23650 | 0 |
| 59 | 20230818 | 174100 | 16096774350 | 23650 | 23650 | 23650 | 23650 | 0 |
| 60 | 20230818 | 174000 | 16096774350 | 23650 | 23650 | 23650 | 23650 | 0 |
| 61 | 20230818 | 173900 | 16096774350 | 23650 | 23650 | 23650 | 23650 | 0 |
| 62 | 20230818 | 173800 | 16096774350 | 23650 | 23650 | 23650 | 23650 | 60488 |
| 63 | 20230818 | 173700 | 16096774350 | 23650 | 23650 | 23650 | 23650 | 0 |
| 64 | 20230818 | 173600 | 16096774350 | 23650 | 23650 | 23650 | 23650 | 0 |
| 65 | 20230818 | 173500 | 16096774350 | 23650 | 23650 | 23650 | 23650 | 0 |
| 66 | 20230818 | 173400 | 16096774350 | 23650 | 23650 | 23650 | 23650 | 0 |
| 67 | 20230818 | 173300 | 16096774350 | 23650 | 23650 | 23650 | 23650 | 0 |
| 68 | 20230818 | 173200 | 16096774350 | 23650 | 23650 | 23650 | 23650 | 0 |
| 69 | 20230818 | 173100 | 16096774350 | 23650 | 23650 | 23650 | 23650 | 0 |
| 70 | 20230818 | 173000 | 16096774350 | 23650 | 23650 | 23650 | 23650 | 0 |
| 71 | 20230818 | 172900 | 16096774350 | 23650 | 23650 | 23650 | 23650 | 0 |
| 72 | 20230818 | 172800 | 16096774350 | 23650 | 23650 | 23650 | 23650 | 0 |
| 73 | 20230818 | 172700 | 16096774350 | 23650 | 23650 | 23650 | 23650 | 0 |
| 74 | 20230818 | 172600 | 16096774350 | 23650 | 23650 | 23650 | 23650 | 0 |
| 75 | 20230818 | 172500 | 16096774350 | 23650 | 23650 | 23650 | 23650 | 0 |
| 76 | 20230818 | 172400 | 16096774350 | 23650 | 23650 | 23650 | 23650 | 0 |
| 77 | 20230818 | 172300 | 16096774350 | 23650 | 23650 | 23650 | 23650 | 0 |
| 78 | 20230818 | 172200 | 16096774350 | 23650 | 23650 | 23650 | 23650 | 0 |
| 79 | 20230818 | 172100 | 16096774350 | 23650 | 23650 | 23650 | 23650 | 0 |
| 80 | 20230818 | 172000 | 16096774350 | 23650 | 23650 | 23650 | 23650 | 0 |
| 81 | 20230818 | 171900 | 16096774350 | 23650 | 23650 | 23650 | 23650 | 0 |
| 82 | 20230818 | 171800 | 16096774350 | 23650 | 23650 | 23650 | 23650 | 0 |
| 83 | 20230818 | 171700 | 16096774350 | 23650 | 23650 | 23650 | 23650 | 0 |
| 84 | 20230818 | 171600 | 16096774350 | 23650 | 23650 | 23650 | 23650 | 0 |
| 85 | 20230818 | 171500 | 16096774350 | 23650 | 23650 | 23650 | 23650 | 0 |
| 86 | 20230818 | 171400 | 16096774350 | 23650 | 23650 | 23650 | 23650 | 0 |
| 87 | 20230818 | 171300 | 16096774350 | 23650 | 23650 | 23650 | 23650 | 0 |
| 88 | 20230818 | 171200 | 16096774350 | 23650 | 23650 | 23650 | 23650 | 0 |
| 89 | 20230818 | 171100 | 16096774350 | 23650 | 23650 | 23650 | 23650 | 0 |
| 90 | 20230818 | 171000 | 16096774350 | 23650 | 23650 | 23650 | 23650 | 0 |
| 91 | 20230818 | 170900 | 16096774350 | 23650 | 23650 | 23650 | 23650 | 0 |
| 92 | 20230818 | 170800 | 16096774350 | 23650 | 23650 | 23650 | 23650 | 60488 |
| 93 | 20230818 | 170700 | 16096774350 | 23650 | 23650 | 23650 | 23650 | 0 |
| 94 | 20230818 | 170600 | 16096774350 | 23650 | 23650 | 23650 | 23650 | 0 |
| 95 | 20230818 | 170500 | 16096774350 | 23650 | 23650 | 23650 | 23650 | 0 |
| 96 | 20230818 | 170400 | 16096774350 | 23650 | 23650 | 23650 | 23650 | 0 |
| 97 | 20230818 | 170300 | 16096774350 | 23650 | 23650 | 23650 | 23650 | 0 |
| 98 | 20230818 | 170200 | 16096774350 | 23650 | 23650 | 23650 | 23650 | 0 |
| 99 | 20230818 | 170100 | 16096774350 | 23650 | 23650 | 23650 | 23650 | 0 |
| 100 | 20230818 | 170000 | 16096774350 | 23650 | 23650 | 23650 | 23650 | 0 |
| 101 | 20230818 | 165900 | 16096774350 | 23650 | 23650 | 23650 | 23650 | 0 |
| 102 | 20230818 | 165800 | 16096774350 | 23650 | 23650 | 23650 | 23650 | 0 |
| 103 | 20230818 | 165700 | 16096774350 | 23650 | 23650 | 23650 | 23650 | 0 |
| 104 | 20230818 | 165600 | 16096774350 | 23650 | 23650 | 23650 | 23650 | 0 |
| 105 | 20230818 | 165500 | 16096774350 | 23650 | 23650 | 23650 | 23650 | 0 |
| 106 | 20230818 | 165400 | 16096774350 | 23650 | 23650 | 23650 | 23650 | 0 |
| 107 | 20230818 | 165300 | 16096774350 | 23650 | 23650 | 23650 | 23650 | 0 |
| 108 | 20230818 | 165200 | 16096774350 | 23650 | 23650 | 23650 | 23650 | 0 |
| 109 | 20230818 | 165100 | 16096774350 | 23650 | 23650 | 23650 | 23650 | 0 |
| 110 | 20230818 | 165000 | 16096774350 | 23650 | 23650 | 23650 | 23650 | 0 |
| 111 | 20230818 | 164900 | 16096774350 | 23650 | 23650 | 23650 | 23650 | 0 |
| 112 | 20230818 | 164800 | 16096774350 | 23650 | 23650 | 23650 | 23650 | 0 |
| 113 | 20230818 | 164700 | 16096774350 | 23650 | 23650 | 23650 | 23650 | 0 |
| 114 | 20230818 | 164600 | 16096774350 | 23650 | 23650 | 23650 | 23650 | 0 |
| 115 | 20230818 | 164500 | 16096774350 | 23650 | 23650 | 23650 | 23650 | 0 |
| 116 | 20230818 | 164400 | 16096774350 | 23650 | 23650 | 23650 | 23650 | 0 |
| 117 | 20230818 | 164300 | 16096774350 | 23650 | 23650 | 23650 | 23650 | 0 |
| 118 | 20230818 | 164200 | 16096774350 | 23650 | 23650 | 23650 | 23650 | 0 |
| 119 | 20230818 | 164100 | 16096774350 | 23650 | 23650 | 23650 | 23650 | 0 |
| 120 | 20230818 | 164000 | 16096774350 | 23650 | 23650 | 23650 | 23650 | 0 |
| 121 | 20230818 | 163900 | 16096774350 | 23650 | 23650 | 23650 | 23650 | 0 |
| 122 | 20230818 | 163800 | 16096774350 | 23650 | 23650 | 23650 | 23650 | 60488 |
| 123 | 20230818 | 163700 | 16096774350 | 23650 | 23650 | 23650 | 23650 | 0 |
| 124 | 20230818 | 163600 | 16096774350 | 23650 | 23650 | 23650 | 23650 | 0 |
| 125 | 20230818 | 163500 | 16096774350 | 23650 | 23650 | 23650 | 23650 | 0 |
| 126 | 20230818 | 163400 | 16096774350 | 23650 | 23650 | 23650 | 23650 | 0 |
| 127 | 20230818 | 163300 | 16096774350 | 23650 | 23650 | 23650 | 23650 | 0 |
| 128 | 20230818 | 163200 | 16096774350 | 23650 | 23650 | 23650 | 23650 | 0 |
| 129 | 20230818 | 163100 | 16096774350 | 23650 | 23650 | 23650 | 23650 | 0 |
| 130 | 20230818 | 163000 | 16096774350 | 23650 | 23650 | 23650 | 23650 | 0 |
| 131 | 20230818 | 162900 | 16096774350 | 23650 | 23650 | 23650 | 23650 | 0 |
| 132 | 20230818 | 162800 | 16096774350 | 23650 | 23650 | 23650 | 23650 | 0 |
| 133 | 20230818 | 162700 | 16096774350 | 23650 | 23650 | 23650 | 23650 | 0 |
| 134 | 20230818 | 162600 | 16096774350 | 23650 | 23650 | 23650 | 23650 | 0 |
| 135 | 20230818 | 162500 | 16096774350 | 23650 | 23650 | 23650 | 23650 | 0 |
| 136 | 20230818 | 162400 | 16096774350 | 23650 | 23650 | 23650 | 23650 | 0 |
| 137 | 20230818 | 162300 | 16096774350 | 23650 | 23650 | 23650 | 23650 | 0 |
| 138 | 20230818 | 162200 | 16096774350 | 23650 | 23650 | 23650 | 23650 | 0 |
| 139 | 20230818 | 162100 | 16096774350 | 23650 | 23650 | 23650 | 23650 | 0 |
| 140 | 20230818 | 162000 | 16096774350 | 23650 | 23650 | 23650 | 23650 | 0 |
| 141 | 20230818 | 161900 | 16096774350 | 23650 | 23650 | 23650 | 23650 | 0 |
| 142 | 20230818 | 161800 | 16096774350 | 23650 | 23650 | 23650 | 23650 | 0 |
| 143 | 20230818 | 161700 | 16096774350 | 23650 | 23650 | 23650 | 23650 | 0 |
| 144 | 20230818 | 161600 | 16096774350 | 23650 | 23650 | 23650 | 23650 | 0 |
| 145 | 20230818 | 161500 | 16096774350 | 23650 | 23650 | 23650 | 23650 | 0 |
| 146 | 20230818 | 161400 | 16096774350 | 23650 | 23650 | 23650 | 23650 | 0 |
| 147 | 20230818 | 161300 | 16096774350 | 23650 | 23650 | 23650 | 23650 | 0 |
| 148 | 20230818 | 161200 | 16096774350 | 23650 | 23650 | 23650 | 23650 | 0 |
| 149 | 20230818 | 161100 | 16096774350 | 23650 | 23650 | 23650 | 23650 | 0 |
| 150 | 20230818 | 161000 | 16096774350 | 23650 | 23650 | 23650 | 23650 | 0 |
| 151 | 20230818 | 160900 | 16096774350 | 23650 | 23650 | 23650 | 23650 | 0 |
| 152 | 20230818 | 160800 | 16096774350 | 23650 | 23650 | 23650 | 23650 | 60488 |
| 153 | 20230818 | 160700 | 16096774350 | 23650 | 23650 | 23650 | 23650 | 0 |
| 154 | 20230818 | 160600 | 16096774350 | 23650 | 23650 | 23650 | 23650 | 0 |
| 155 | 20230818 | 160500 | 16096774350 | 23650 | 23650 | 23650 | 23650 | 0 |
| 156 | 20230818 | 160400 | 16096774350 | 23650 | 23650 | 23650 | 23650 | 0 |
| 157 | 20230818 | 160300 | 16096774350 | 23650 | 23650 | 23650 | 23650 | 0 |
| 158 | 20230818 | 160200 | 16096774350 | 23650 | 23650 | 23650 | 23650 | 0 |
| 159 | 20230818 | 160100 | 16096774350 | 23650 | 23650 | 23650 | 23650 | 0 |
| 160 | 20230818 | 160000 | 16096774350 | 23650 | 23650 | 23650 | 23650 | 0 |
| 161 | 20230818 | 155900 | 16096774350 | 23650 | 23650 | 23650 | 23650 | 0 |
| 162 | 20230818 | 155800 | 16096774350 | 23650 | 23650 | 23650 | 23650 | 0 |
| 163 | 20230818 | 155700 | 16096774350 | 23650 | 23650 | 23650 | 23650 | 0 |
| 164 | 20230818 | 155600 | 16096774350 | 23650 | 23650 | 23650 | 23650 | 0 |
| 165 | 20230818 | 155500 | 16096774350 | 23650 | 23650 | 23650 | 23650 | 0 |
| 166 | 20230818 | 155400 | 16096774350 | 23650 | 23650 | 23650 | 23650 | 0 |
| 167 | 20230818 | 155300 | 16096774350 | 23650 | 23650 | 23650 | 23650 | 0 |
| 168 | 20230818 | 155200 | 16096774350 | 23650 | 23650 | 23650 | 23650 | 0 |
| 169 | 20230818 | 155100 | 16096774350 | 23650 | 23650 | 23650 | 23650 | 0 |
| 170 | 20230818 | 155000 | 16096774350 | 23650 | 23650 | 23650 | 23650 | 0 |
| 171 | 20230818 | 154900 | 16096774350 | 23650 | 23650 | 23650 | 23650 | 0 |
| 172 | 20230818 | 154800 | 16096774350 | 23650 | 23650 | 23650 | 23650 | 0 |
| 173 | 20230818 | 154700 | 16096774350 | 23650 | 23650 | 23650 | 23650 | 0 |
| 174 | 20230818 | 154600 | 16096774350 | 23650 | 23650 | 23650 | 23650 | 0 |
| 175 | 20230818 | 154500 | 16096774350 | 23650 | 23650 | 23650 | 23650 | 0 |
| 176 | 20230818 | 154400 | 16096774350 | 23650 | 23650 | 23650 | 23650 | 0 |
| 177 | 20230818 | 154300 | 16096774350 | 23650 | 23650 | 23650 | 23650 | 0 |
| 178 | 20230818 | 154200 | 16096774350 | 23650 | 23650 | 23650 | 23650 | 0 |
| 179 | 20230818 | 154100 | 16096774350 | 23650 | 23650 | 23650 | 23650 | 0 |
| 180 | 20230818 | 154000 | 16096774350 | 23650 | 23650 | 23650 | 23650 | 0 |
| 181 | 20230818 | 153900 | 16096774350 | 23650 | 23650 | 23650 | 23650 | 0 |
| 182 | 20230818 | 153800 | 16096774350 | 23650 | 23650 | 23650 | 23650 | 60488 |
| 183 | 20230818 | 153700 | 16096774350 | 23650 | 23650 | 23650 | 23650 | 0 |
| 184 | 20230818 | 153600 | 16096774350 | 23650 | 23650 | 23650 | 23650 | 0 |
| 185 | 20230818 | 153500 | 16096774350 | 23650 | 23650 | 23650 | 23650 | 0 |
| 186 | 20230818 | 153400 | 16096774350 | 23650 | 23650 | 23650 | 23650 | 0 |
| 187 | 20230818 | 153300 | 16096774350 | 23650 | 23650 | 23650 | 23650 | 0 |
| 188 | 20230818 | 153200 | 16096774350 | 23650 | 23650 | 23650 | 23650 | 0 |
| 189 | 20230818 | 153100 | 16096774350 | 23650 | 23650 | 23650 | 23650 | 0 |
| 190 | 20230818 | 153000 | 16096774350 | 23650 | 23650 | 23650 | 23650 | 60488 |
| 191 | 20230818 | 152900 | 14666233150 | 23700 | 23700 | 23700 | 23700 | 0 |
| 192 | 20230818 | 152800 | 14666233150 | 23700 | 23700 | 23700 | 23700 | 0 |
| 193 | 20230818 | 152700 | 14666233150 | 23700 | 23700 | 23700 | 23700 | 0 |
| 194 | 20230818 | 152600 | 14666233150 | 23700 | 23700 | 23700 | 23700 | 0 |
| 195 | 20230818 | 152500 | 14666233150 | 23700 | 23700 | 23700 | 23700 | 0 |
| 196 | 20230818 | 152400 | 14666233150 | 23700 | 23700 | 23700 | 23700 | 0 |
| 197 | 20230818 | 152300 | 14666233150 | 23700 | 23700 | 23700 | 23700 | 0 |
| 198 | 20230818 | 152200 | 14666233150 | 23700 | 23700 | 23700 | 23700 | 0 |
| 199 | 20230818 | 152100 | 14666233150 | 23700 | 23700 | 23700 | 23700 | 0 |
| 200 | 20230818 | 152000 | 14666233150 | 23700 | 23700 | 23700 | 23700 | 0 |
| 201 | 20230818 | 151900 | 14666233150 | 23700 | 23700 | 23700 | 23650 | 2098 |
| 202 | 20230818 | 151800 | 14616574850 | 23650 | 23700 | 23700 | 23650 | 1202 |
| 203 | 20230818 | 151700 | 14588137100 | 23650 | 23700 | 23700 | 23650 | 3854 |
| 204 | 20230818 | 151600 | 14496915400 | 23700 | 23700 | 23700 | 23650 | 770 |
| 205 | 20230818 | 151500 | 14478690350 | 23700 | 23700 | 23700 | 23650 | 933 |
| 206 | 20230818 | 151400 | 14456611000 | 23700 | 23700 | 23700 | 23650 | 1145 |
| 207 | 20230818 | 151300 | 14429504400 | 23650 | 23700 | 23700 | 23650 | 1543 |
| 208 | 20230818 | 151200 | 14392959150 | 23650 | 23650 | 23700 | 23650 | 1658 |
| 209 | 20230818 | 151100 | 14353683000 | 23650 | 23650 | 23700 | 23650 | 1395 |
| 210 | 20230818 | 151000 | 14320680400 | 23700 | 23700 | 23700 | 23650 | 784 |
| 211 | 20230818 | 150900 | 14302106400 | 23700 | 23650 | 23700 | 23650 | 2584 |
| 212 | 20230818 | 150800 | 14240984650 | 23650 | 23700 | 23700 | 23650 | 913 |
| 213 | 20230818 | 150700 | 14219377250 | 23700 | 23700 | 23700 | 23650 | 2955 |
| 214 | 20230818 | 150600 | 14149349650 | 23700 | 23650 | 23700 | 23650 | 390 |
| 215 | 20230818 | 150500 | 14140109800 | 23700 | 23650 | 23700 | 23650 | 488 |
| 216 | 20230818 | 150400 | 14128549100 | 23650 | 23650 | 23700 | 23650 | 776 |
| 217 | 20230818 | 150300 | 14110164250 | 23650 | 23700 | 23700 | 23650 | 469 |
| 218 | 20230818 | 150200 | 14099067600 | 23650 | 23700 | 23700 | 23650 | 2545 |
| 219 | 20230818 | 150100 | 14038863550 | 23700 | 23700 | 23700 | 23650 | 2122 |
| 220 | 20230818 | 150000 | 13988668900 | 23650 | 23650 | 23700 | 23650 | 2556 |
| 221 | 20230818 | 145900 | 13928102550 | 23650 | 23700 | 23700 | 23650 | 5380 |
| 222 | 20230818 | 145800 | 13800647600 | 23650 | 23700 | 23700 | 23650 | 1779 |
| 223 | 20230818 | 145700 | 13758514800 | 23650 | 23700 | 23700 | 23650 | 901 |
| 224 | 20230818 | 145600 | 13737165350 | 23700 | 23650 | 23700 | 23650 | 2018 |
| 225 | 20230818 | 145500 | 13689406400 | 23650 | 23700 | 23700 | 23650 | 531 |
| 226 | 20230818 | 145400 | 13676825400 | 23700 | 23700 | 23700 | 23650 | 878 |
| 227 | 20230818 | 145300 | 13656023850 | 23700 | 23650 | 23700 | 23650 | 503 |
| 228 | 20230818 | 145200 | 13644109250 | 23700 | 23700 | 23700 | 23650 | 1196 |
| 229 | 20230818 | 145100 | 13615798300 | 23650 | 23700 | 23700 | 23650 | 669 |
| 230 | 20230818 | 145000 | 13599949450 | 23700 | 23700 | 23700 | 23650 | 438 |
| 231 | 20230818 | 144900 | 13589570950 | 23700 | 23700 | 23700 | 23650 | 303 |
| 232 | 20230818 | 144800 | 13582397500 | 23700 | 23700 | 23700 | 23650 | 360 |
| 233 | 20230818 | 144700 | 13573872650 | 23700 | 23700 | 23700 | 23650 | 884 |
| 234 | 20230818 | 144600 | 13552935600 | 23650 | 23700 | 23700 | 23650 | 366 |
| 235 | 20230818 | 144500 | 13544268050 | 23650 | 23700 | 23700 | 23650 | 139 |
| 236 | 20230818 | 144400 | 13540975950 | 23650 | 23650 | 23700 | 23650 | 975 |
| 237 | 20230818 | 144300 | 13517888200 | 23700 | 23700 | 23700 | 23650 | 469 |
| 238 | 20230818 | 144200 | 13506785650 | 23700 | 23650 | 23700 | 23650 | 512 |
| 239 | 20230818 | 144100 | 13494664000 | 23650 | 23650 | 23700 | 23650 | 940 |
| 240 | 20230818 | 144000 | 13472393900 | 23650 | 23650 | 23700 | 23650 | 749 |
| 241 | 20230818 | 143900 | 13454660850 | 23650 | 23700 | 23700 | 23650 | 677 |
| 242 | 20230818 | 143800 | 13438631650 | 23700 | 23650 | 23700 | 23600 | 3151 |
| 243 | 20230818 | 143700 | 13364075400 | 23650 | 23650 | 23650 | 23600 | 2761 |
| 244 | 20230818 | 143600 | 13298779900 | 23650 | 23600 | 23650 | 23600 | 1028 |
| 245 | 20230818 | 143500 | 13274472400 | 23600 | 23650 | 23650 | 23600 | 373 |
| 246 | 20230818 | 143400 | 13265654400 | 23650 | 23650 | 23650 | 23600 | 2494 |
| 247 | 20230818 | 143300 | 13206754750 | 23650 | 23650 | 23650 | 23600 | 443 |
| 248 | 20230818 | 143200 | 13196279950 | 23650 | 23600 | 23650 | 23600 | 5457 |
| 249 | 20230818 | 143100 | 13067236500 | 23650 | 23600 | 23650 | 23600 | 1548 |
| 250 | 20230818 | 143000 | 13030635350 | 23650 | 23650 | 23650 | 23600 | 428 |
| 251 | 20230818 | 142900 | 13020521700 | 23650 | 23650 | 23650 | 23600 | 499 |
| 252 | 20230818 | 142800 | 13008728000 | 23650 | 23650 | 23650 | 23600 | 1175 |
| 253 | 20230818 | 142700 | 12980967650 | 23600 | 23600 | 23650 | 23600 | 812 |
| 254 | 20230818 | 142600 | 12961771750 | 23600 | 23650 | 23650 | 23600 | 1299 |
| 255 | 20230818 | 142500 | 12931108100 | 23650 | 23600 | 23650 | 23600 | 1158 |
| 256 | 20230818 | 142400 | 12903728850 | 23650 | 23650 | 23650 | 23600 | 705 |
| 257 | 20230818 | 142300 | 12887073800 | 23650 | 23650 | 23650 | 23600 | 863 |
| 258 | 20230818 | 142200 | 12866692650 | 23650 | 23650 | 23650 | 23600 | 1004 |
| 259 | 20230818 | 142100 | 12842968050 | 23650 | 23650 | 23650 | 23600 | 2051 |
| 260 | 20230818 | 142000 | 12794540600 | 23650 | 23600 | 23650 | 23600 | 849 |
| 261 | 20230818 | 141900 | 12774487900 | 23650 | 23700 | 23700 | 23600 | 16737 |
| 262 | 20230818 | 141800 | 12378651400 | 23650 | 23650 | 23700 | 23650 | 1293 |
| 263 | 20230818 | 141700 | 12348011250 | 23700 | 23700 | 23700 | 23650 | 18204 |
| 264 | 20230818 | 141600 | 11916703900 | 23700 | 23750 | 23750 | 23700 | 2708 |
| 265 | 20230818 | 141500 | 11852494450 | 23750 | 23750 | 23750 | 23700 | 909 |
| 266 | 20230818 | 141400 | 11830910400 | 23700 | 23750 | 23750 | 23700 | 663 |
| 267 | 20230818 | 141300 | 11815178000 | 23700 | 23750 | 23750 | 23700 | 402 |
| 268 | 20230818 | 141200 | 11805632850 | 23700 | 23750 | 23750 | 23700 | 1542 |
| 269 | 20230818 | 141100 | 11769047200 | 23700 | 23750 | 23750 | 23700 | 271 |
| 270 | 20230818 | 141000 | 11762615500 | 23700 | 23700 | 23750 | 23700 | 300 |
| 271 | 20230818 | 140900 | 11755493850 | 23750 | 23700 | 23750 | 23700 | 820 |
| 272 | 20230818 | 140800 | 11736022950 | 23750 | 23750 | 23750 | 23700 | 590 |
| 273 | 20230818 | 140700 | 11722014100 | 23750 | 23750 | 23750 | 23700 | 724 |
| 274 | 20230818 | 140600 | 11704835050 | 23750 | 23750 | 23750 | 23700 | 6738 |
| 275 | 20230818 | 140500 | 11544808400 | 23750 | 23700 | 23750 | 23700 | 5914 |
| 276 | 20230818 | 140400 | 11404354900 | 23750 | 23750 | 23750 | 23700 | 1010 |
| 277 | 20230818 | 140300 | 11380374350 | 23750 | 23750 | 23750 | 23700 | 1798 |
| 278 | 20230818 | 140200 | 11337698300 | 23750 | 23750 | 23750 | 23700 | 1360 |
| 279 | 20230818 | 140100 | 11305416050 | 23750 | 23750 | 23750 | 23700 | 439 |
| 280 | 20230818 | 140000 | 11294992050 | 23750 | 23700 | 23750 | 23700 | 911 |
| 281 | 20230818 | 135900 | 11273370050 | 23750 | 23750 | 23750 | 23700 | 801 |
| 282 | 20230818 | 135800 | 11254349400 | 23750 | 23750 | 23750 | 23700 | 251 |
| 283 | 20230818 | 135700 | 11248388550 | 23750 | 23750 | 23750 | 23700 | 715 |
| 284 | 20230818 | 135600 | 11231427400 | 23750 | 23750 | 23750 | 23700 | 1865 |
| 285 | 20230818 | 135500 | 11187172850 | 23700 | 23750 | 23750 | 23700 | 805 |
| 286 | 20230818 | 135400 | 11168077650 | 23750 | 23750 | 23750 | 23700 | 298 |
| 287 | 20230818 | 135300 | 11161003950 | 23750 | 23750 | 23750 | 23700 | 682 |
| 288 | 20230818 | 135200 | 11144819850 | 23750 | 23700 | 23750 | 23700 | 912 |
| 289 | 20230818 | 135100 | 11123172350 | 23750 | 23750 | 23750 | 23700 | 394 |
| 290 | 20230818 | 135000 | 11113821600 | 23750 | 23750 | 23750 | 23750 | 348 |
| 291 | 20230818 | 134900 | 11105556600 | 23750 | 23750 | 23750 | 23700 | 629 |
| 292 | 20230818 | 134800 | 11090621300 | 23700 | 23750 | 23750 | 23700 | 620 |
| 293 | 20230818 | 134700 | 11075904500 | 23700 | 23700 | 23750 | 23700 | 296 |
| 294 | 20230818 | 134600 | 11068879900 | 23700 | 23750 | 23750 | 23700 | 714 |
| 295 | 20230818 | 134500 | 11051928600 | 23750 | 23750 | 23750 | 23700 | 601 |
| 296 | 20230818 | 134400 | 11037670400 | 23750 | 23700 | 23750 | 23700 | 350 |
| 297 | 20230818 | 134300 | 11029366100 | 23750 | 23700 | 23750 | 23700 | 593 |
| 298 | 20230818 | 134200 | 11015285650 | 23700 | 23700 | 23750 | 23700 | 1061 |
| 299 | 20230818 | 134100 | 10990126250 | 23750 | 23700 | 23750 | 23700 | 358 |
| 300 | 20230818 | 134000 | 10981628400 | 23700 | 23750 | 23750 | 23700 | 1482 |
| 301 | 20230818 | 133900 | 10946493600 | 23750 | 23750 | 23750 | 23700 | 2186 |
| 302 | 20230818 | 133800 | 10894647250 | 23700 | 23700 | 23750 | 23700 | 1398 |
| 303 | 20230818 | 133700 | 10861499450 | 23750 | 23750 | 23750 | 23700 | 1243 |
| 304 | 20230818 | 133600 | 10832021500 | 23700 | 23700 | 23750 | 23700 | 1008 |
| 305 | 20230818 | 133500 | 10808098300 | 23750 | 23750 | 23750 | 23700 | 278 |
| 306 | 20230818 | 133400 | 10801495850 | 23750 | 23750 | 23750 | 23700 | 485 |
| 307 | 20230818 | 133300 | 10789979600 | 23750 | 23750 | 23750 | 23700 | 1555 |
| 308 | 20230818 | 133200 | 10753051550 | 23750 | 23750 | 23750 | 23700 | 730 |
| 309 | 20230818 | 133100 | 10735720100 | 23750 | 23750 | 23750 | 23700 | 469 |
| 310 | 20230818 | 133000 | 10724589650 | 23750 | 23700 | 23750 | 23700 | 1188 |
| 311 | 20230818 | 132900 | 10696382550 | 23750 | 23750 | 23750 | 23700 | 232 |
| 312 | 20230818 | 132800 | 10690878750 | 23750 | 23750 | 23750 | 23700 | 489 |
| 313 | 20230818 | 132700 | 10679277350 | 23750 | 23750 | 23750 | 23700 | 835 |
| 314 | 20230818 | 132600 | 10659452650 | 23700 | 23700 | 23750 | 23700 | 1036 |
| 315 | 20230818 | 132500 | 10634889950 | 23700 | 23700 | 23750 | 23700 | 440 |
| 316 | 20230818 | 132400 | 10624447150 | 23750 | 23750 | 23750 | 23700 | 880 |
| 317 | 20230818 | 132300 | 10603573950 | 23750 | 23700 | 23750 | 23700 | 658 |
| 318 | 20230818 | 132200 | 10587950600 | 23750 | 23750 | 23750 | 23700 | 773 |
| 319 | 20230818 | 132100 | 10569594350 | 23750 | 23750 | 23750 | 23700 | 488 |
| 320 | 20230818 | 132000 | 10558016050 | 23750 | 23750 | 23750 | 23700 | 925 |
| 321 | 20230818 | 131900 | 10536052850 | 23700 | 23750 | 23750 | 23700 | 430 |
| 322 | 20230818 | 131800 | 10525851800 | 23750 | 23750 | 23750 | 23700 | 293 |
| 323 | 20230818 | 131700 | 10518893350 | 23750 | 23700 | 23750 | 23700 | 1424 |
| 324 | 20230818 | 131600 | 10485082450 | 23750 | 23750 | 23750 | 23700 | 315 |
| 325 | 20230818 | 131500 | 10477604900 | 23700 | 23750 | 23750 | 23700 | 461 |
| 326 | 20230818 | 131400 | 10466670150 | 23700 | 23750 | 23750 | 23700 | 810 |
| 327 | 20230818 | 131300 | 10447443500 | 23750 | 23750 | 23750 | 23700 | 362 |
| 328 | 20230818 | 131200 | 10438857300 | 23750 | 23700 | 23750 | 23700 | 164 |
| 329 | 20230818 | 131100 | 10434969300 | 23750 | 23750 | 23750 | 23700 | 520 |
| 330 | 20230818 | 131000 | 10422620000 | 23750 | 23750 | 23750 | 23700 | 1861 |
| 331 | 20230818 | 130900 | 10378471500 | 23700 | 23750 | 23750 | 23700 | 313 |
| 332 | 20230818 | 130800 | 10371042600 | 23700 | 23750 | 23750 | 23700 | 416 |
| 333 | 20230818 | 130700 | 10361167600 | 23700 | 23700 | 23750 | 23700 | 792 |
| 334 | 20230818 | 130600 | 10342371950 | 23750 | 23700 | 23750 | 23700 | 176 |
| 335 | 20230818 | 130500 | 10338197250 | 23700 | 23750 | 23750 | 23700 | 7247 |
| 336 | 20230818 | 130400 | 10166111000 | 23750 | 23800 | 23800 | 23750 | 1413 |
| 337 | 20230818 | 130300 | 10132515850 | 23750 | 23800 | 23800 | 23750 | 63 |
| 338 | 20230818 | 130200 | 10131017050 | 23750 | 23750 | 23800 | 23750 | 265 |
| 339 | 20230818 | 130100 | 10124712200 | 23750 | 23800 | 23800 | 23750 | 642 |
| 340 | 20230818 | 130000 | 10109435400 | 23800 | 23750 | 23800 | 23750 | 386 |
| 341 | 20230818 | 125900 | 10100255500 | 23800 | 23750 | 23800 | 23750 | 187 |
| 342 | 20230818 | 125800 | 10095805150 | 23800 | 23800 | 23800 | 23750 | 92 |
| 343 | 20230818 | 125700 | 10093619250 | 23800 | 23750 | 23800 | 23750 | 869 |
| 344 | 20230818 | 125600 | 10072946850 | 23750 | 23800 | 23800 | 23750 | 2537 |
| 345 | 20230818 | 125500 | 10012691550 | 23800 | 23750 | 23800 | 23750 | 161 |
| 346 | 20230818 | 125400 | 10008862250 | 23800 | 23800 | 23800 | 23750 | 3222 |
| 347 | 20230818 | 125300 | 9932311350 | 23750 | 23800 | 23800 | 23750 | 796 |
| 348 | 20230818 | 125200 | 9913390650 | 23750 | 23750 | 23800 | 23750 | 420 |
| 349 | 20230818 | 125100 | 9903403550 | 23750 | 23800 | 23800 | 23750 | 998 |
| 350 | 20230818 | 125000 | 9879654300 | 23800 | 23800 | 23800 | 23750 | 307 |
| 351 | 20230818 | 124900 | 9872350950 | 23800 | 23800 | 23800 | 23750 | 266 |
| 352 | 20230818 | 124800 | 9866022400 | 23750 | 23750 | 23800 | 23750 | 896 |
| 353 | 20230818 | 124700 | 9844706900 | 23800 | 23800 | 23800 | 23750 | 129 |
| 354 | 20230818 | 124600 | 9841640000 | 23750 | 23750 | 23800 | 23750 | 376 |
| 355 | 20230818 | 124500 | 9832692000 | 23800 | 23800 | 23800 | 23750 | 314 |
| 356 | 20230818 | 124400 | 9825224000 | 23800 | 23750 | 23800 | 23750 | 920 |
| 357 | 20230818 | 124300 | 9803333700 | 23800 | 23800 | 23800 | 23750 | 1076 |
| 358 | 20230818 | 124200 | 9777777150 | 23800 | 23800 | 23800 | 23750 | 519 |
| 359 | 20230818 | 124100 | 9765431250 | 23800 | 23800 | 23800 | 23750 | 1499 |
| 360 | 20230818 | 124000 | 9729787600 | 23750 | 23800 | 23800 | 23750 | 552 |
| 361 | 20230818 | 123900 | 9716667800 | 23800 | 23800 | 23800 | 23750 | 406 |
| 362 | 20230818 | 123800 | 9707008700 | 23750 | 23750 | 23800 | 23750 | 961 |
| 363 | 20230818 | 123700 | 9684158100 | 23800 | 23750 | 23800 | 23750 | 374 |
| 364 | 20230818 | 123600 | 9675259750 | 23750 | 23800 | 23800 | 23750 | 246 |
| 365 | 20230818 | 123500 | 9669410400 | 23800 | 23750 | 23800 | 23750 | 1863 |
| 366 | 20230818 | 123400 | 9625074100 | 23750 | 23800 | 23800 | 23750 | 239 |
| 367 | 20230818 | 123300 | 9619393200 | 23800 | 23800 | 23800 | 23750 | 248 |
| 368 | 20230818 | 123200 | 9613499550 | 23800 | 23800 | 23800 | 23750 | 754 |
| 369 | 20230818 | 123100 | 9595566600 | 23750 | 23800 | 23800 | 23750 | 93 |
| 370 | 20230818 | 123000 | 9593355150 | 23800 | 23800 | 23800 | 23750 | 333 |
| 371 | 20230818 | 122900 | 9585431500 | 23750 | 23750 | 23800 | 23750 | 94 |
| 372 | 20230818 | 122800 | 9583198450 | 23750 | 23800 | 23800 | 23750 | 838 |
| 373 | 20230818 | 122700 | 9563270350 | 23800 | 23750 | 23800 | 23750 | 157 |
| 374 | 20230818 | 122600 | 9559537650 | 23750 | 23800 | 23800 | 23750 | 113 |
| 375 | 20230818 | 122500 | 9556853350 | 23800 | 23750 | 23800 | 23750 | 1009 |
| 376 | 20230818 | 122400 | 9532847250 | 23750 | 23850 | 23850 | 23750 | 4074 |
| 377 | 20230818 | 122300 | 9435884900 | 23850 | 23850 | 23850 | 23800 | 286 |
| 378 | 20230818 | 122200 | 9429071100 | 23850 | 23800 | 23850 | 23800 | 683 |
| 379 | 20230818 | 122100 | 9412792400 | 23850 | 23850 | 23850 | 23800 | 152 |
| 380 | 20230818 | 122000 | 9409169750 | 23850 | 23850 | 23850 | 23800 | 631 |
| 381 | 20230818 | 121900 | 9394143850 | 23800 | 23800 | 23850 | 23800 | 678 |
| 382 | 20230818 | 121800 | 9377985200 | 23850 | 23800 | 23850 | 23800 | 345 |
| 383 | 20230818 | 121700 | 9369760750 | 23800 | 23800 | 23850 | 23800 | 303 |
| 384 | 20230818 | 121600 | 9362538300 | 23850 | 23850 | 23850 | 23800 | 362 |
| 385 | 20230818 | 121500 | 9353910450 | 23850 | 23850 | 23850 | 23800 | 1193 |
| 386 | 20230818 | 121400 | 9325477450 | 23800 | 23850 | 23850 | 23800 | 123 |
| 387 | 20230818 | 121300 | 9322546150 | 23850 | 23850 | 23850 | 23800 | 507 |
| 388 | 20230818 | 121200 | 9310462400 | 23800 | 23850 | 23850 | 23800 | 585 |
| 389 | 20230818 | 121100 | 9296516650 | 23850 | 23800 | 23850 | 23800 | 343 |
| 390 | 20230818 | 121000 | 9288339600 | 23850 | 23850 | 23850 | 23800 | 310 |
| 391 | 20230818 | 120900 | 9280946350 | 23850 | 23850 | 23850 | 23800 | 735 |
| 392 | 20230818 | 120800 | 9263418650 | 23800 | 23800 | 23850 | 23800 | 202 |
| 393 | 20230818 | 120700 | 9258610750 | 23850 | 23850 | 23850 | 23800 | 344 |
| 394 | 20230818 | 120600 | 9250406650 | 23800 | 23800 | 23850 | 23800 | 675 |
| 395 | 20230818 | 120500 | 9234318250 | 23850 | 23850 | 23850 | 23800 | 400 |
| 396 | 20230818 | 120400 | 9224782650 | 23800 | 23800 | 23850 | 23750 | 880 |
| 397 | 20230818 | 120300 | 9203841700 | 23750 | 23800 | 23800 | 23750 | 687 |
| 398 | 20230818 | 120200 | 9187493800 | 23800 | 23800 | 23800 | 23750 | 750 |
| 399 | 20230818 | 120100 | 9169645750 | 23800 | 23800 | 23800 | 23750 | 339 |
| 400 | 20230818 | 120000 | 9161579550 | 23800 | 23800 | 23800 | 23750 | 443 |
| 401 | 20230818 | 115900 | 9151042450 | 23750 | 23800 | 23800 | 23750 | 1088 |
| 402 | 20230818 | 115800 | 9125173800 | 23750 | 23750 | 23750 | 23700 | 7869 |
| 403 | 20230818 | 115700 | 8938287300 | 23700 | 23750 | 23750 | 23700 | 462 |
| 404 | 20230818 | 115600 | 8927317950 | 23700 | 23750 | 23750 | 23700 | 625 |
| 405 | 20230818 | 115500 | 8912480100 | 23700 | 23750 | 23750 | 23700 | 438 |
| 406 | 20230818 | 115400 | 8902092350 | 23750 | 23750 | 23750 | 23700 | 76 |
| 407 | 20230818 | 115300 | 8900289500 | 23700 | 23700 | 23750 | 23700 | 814 |
| 408 | 20230818 | 115200 | 8880968750 | 23700 | 23700 | 23750 | 23700 | 689 |
| 409 | 20230818 | 115100 | 8864614000 | 23700 | 23750 | 23750 | 23700 | 555 |
| 410 | 20230818 | 115000 | 8851453450 | 23700 | 23750 | 23750 | 23700 | 223 |
| 411 | 20230818 | 114900 | 8846165700 | 23750 | 23750 | 23750 | 23700 | 646 |
| 412 | 20230818 | 114800 | 8830827750 | 23750 | 23700 | 23750 | 23700 | 253 |
| 413 | 20230818 | 114700 | 8824825250 | 23700 | 23800 | 23800 | 23700 | 8772 |
| 414 | 20230818 | 114600 | 8616529500 | 23750 | 23800 | 23800 | 23750 | 600 |
| 415 | 20230818 | 114500 | 8602253300 | 23750 | 23800 | 23800 | 23750 | 188 |
| 416 | 20230818 | 114400 | 8597786300 | 23800 | 23800 | 23800 | 23750 | 717 |
| 417 | 20230818 | 114300 | 8580728600 | 23800 | 23800 | 23800 | 23750 | 590 |
| 418 | 20230818 | 114200 | 8566692700 | 23750 | 23800 | 23800 | 23750 | 230 |
| 419 | 20230818 | 114100 | 8561224500 | 23800 | 23750 | 23800 | 23750 | 251 |
| 420 | 20230818 | 114000 | 8555262400 | 23800 | 23800 | 23800 | 23750 | 775 |
| 421 | 20230818 | 113900 | 8536829500 | 23750 | 23800 | 23800 | 23750 | 225 |
| 422 | 20230818 | 113800 | 8531479700 | 23750 | 23900 | 23900 | 23750 | 13334 |
| 423 | 20230818 | 113700 | 8213745100 | 23850 | 23900 | 23900 | 23850 | 807 |
| 424 | 20230818 | 113600 | 8194469400 | 23900 | 23900 | 23900 | 23850 | 340 |
| 425 | 20230818 | 113500 | 8186351200 | 23900 | 23900 | 23900 | 23850 | 452 |
| 426 | 20230818 | 113400 | 8175556750 | 23900 | 23850 | 23900 | 23850 | 292 |
| 427 | 20230818 | 113300 | 8168581100 | 23900 | 23850 | 23900 | 23850 | 889 |
| 428 | 20230818 | 113200 | 8147336900 | 23900 | 23900 | 23900 | 23850 | 762 |
| 429 | 20230818 | 113100 | 8129155700 | 23850 | 23900 | 23900 | 23850 | 225 |
| 430 | 20230818 | 113000 | 8123781950 | 23850 | 23900 | 23900 | 23850 | 3102 |
| 431 | 20230818 | 112900 | 8049645700 | 23850 | 23900 | 23900 | 23850 | 70 |
| 432 | 20230818 | 112800 | 8047973800 | 23900 | 23900 | 23900 | 23850 | 427 |
| 433 | 20230818 | 112700 | 8037778250 | 23850 | 23900 | 23900 | 23850 | 706 |
| 434 | 20230818 | 112600 | 8020906900 | 23900 | 23900 | 23900 | 23850 | 123 |
| 435 | 20230818 | 112500 | 8017971200 | 23850 | 23900 | 23900 | 23850 | 711 |
| 436 | 20230818 | 112400 | 8000993150 | 23850 | 23900 | 23900 | 23850 | 1627 |
| 437 | 20230818 | 112300 | 7962114100 | 23850 | 23900 | 23900 | 23850 | 174 |
| 438 | 20230818 | 112200 | 7957958400 | 23900 | 23850 | 23900 | 23850 | 787 |
| 439 | 20230818 | 112100 | 7939157100 | 23850 | 23900 | 23900 | 23850 | 1427 |
| 440 | 20230818 | 112000 | 7905052600 | 23900 | 23900 | 23900 | 23850 | 1986 |
| 441 | 20230818 | 111900 | 7857594150 | 23900 | 23900 | 23900 | 23850 | 325 |
| 442 | 20230818 | 111800 | 7849827450 | 23850 | 23900 | 23900 | 23850 | 705 |
| 443 | 20230818 | 111700 | 7832986400 | 23900 | 23900 | 23900 | 23850 | 600 |
| 444 | 20230818 | 111600 | 7818651400 | 23850 | 23900 | 23900 | 23850 | 294 |
| 445 | 20230818 | 111500 | 7811628300 | 23850 | 23900 | 23900 | 23850 | 254 |
| 446 | 20230818 | 111400 | 7805563300 | 23900 | 23900 | 23900 | 23850 | 2726 |
| 447 | 20230818 | 111300 | 7740418900 | 23850 | 23850 | 23900 | 23850 | 178 |
| 448 | 20230818 | 111200 | 7736172350 | 23900 | 23900 | 23900 | 23850 | 229 |
| 449 | 20230818 | 111100 | 7730705150 | 23850 | 23900 | 23900 | 23850 | 757 |
| 450 | 20230818 | 111000 | 7712624850 | 23900 | 23850 | 23900 | 23850 | 388 |
| 451 | 20230818 | 110900 | 7703369400 | 23850 | 23900 | 23900 | 23850 | 359 |
| 452 | 20230818 | 110800 | 7694798850 | 23850 | 23900 | 23900 | 23850 | 2274 |
| 453 | 20230818 | 110700 | 7640558750 | 23850 | 23850 | 23900 | 23850 | 630 |
| 454 | 20230818 | 110600 | 7625507250 | 23850 | 23850 | 23900 | 23850 | 238 |
| 455 | 20230818 | 110500 | 7619821600 | 23850 | 23900 | 23900 | 23850 | 571 |
| 456 | 20230818 | 110400 | 7606191650 | 23900 | 23800 | 23900 | 23800 | 4508 |
| 457 | 20230818 | 110300 | 7498692550 | 23800 | 23850 | 23850 | 23800 | 124 |
| 458 | 20230818 | 110200 | 7495737200 | 23850 | 23850 | 23850 | 23800 | 1329 |
| 459 | 20230818 | 110100 | 7464069950 | 23850 | 23850 | 23900 | 23800 | 10454 |
| 460 | 20230818 | 110000 | 7214600050 | 23850 | 23850 | 23850 | 23750 | 3185 |
| 461 | 20230818 | 105900 | 7138791900 | 23850 | 23800 | 23850 | 23750 | 5258 |
| 462 | 20230818 | 105800 | 7013509650 | 23850 | 23800 | 23850 | 23800 | 649 |
| 463 | 20230818 | 105700 | 6998034250 | 23850 | 23800 | 23850 | 23800 | 1510 |
| 464 | 20230818 | 105600 | 6962095000 | 23850 | 23850 | 23850 | 23800 | 321 |
| 465 | 20230818 | 105500 | 6954449300 | 23800 | 23800 | 23850 | 23800 | 82 |
| 466 | 20230818 | 105400 | 6952494950 | 23850 | 23800 | 23850 | 23800 | 652 |
| 467 | 20230818 | 105300 | 6936954450 | 23800 | 23850 | 23850 | 23800 | 2512 |
| 468 | 20230818 | 105200 | 6877160450 | 23800 | 23800 | 23850 | 23800 | 311 |
| 469 | 20230818 | 105100 | 6869757100 | 23800 | 23800 | 23800 | 23750 | 1721 |
| 470 | 20230818 | 105000 | 6828799800 | 23800 | 23850 | 23850 | 23800 | 1224 |
| 471 | 20230818 | 104900 | 6799667650 | 23800 | 23850 | 23850 | 23750 | 4030 |
| 472 | 20230818 | 104800 | 6703750050 | 23800 | 23850 | 23850 | 23800 | 1412 |
| 473 | 20230818 | 104700 | 6670120700 | 23850 | 23850 | 23850 | 23750 | 2024 |
| 474 | 20230818 | 104600 | 6621953750 | 23850 | 23800 | 23850 | 23800 | 354 |
| 475 | 20230818 | 104500 | 6613522600 | 23850 | 23800 | 23850 | 23750 | 3818 |
| 476 | 20230818 | 104400 | 6522632750 | 23800 | 23800 | 23850 | 23800 | 2466 |
| 477 | 20230818 | 104300 | 6463937650 | 23800 | 23850 | 23850 | 23800 | 131 |
| 478 | 20230818 | 104200 | 6460817600 | 23850 | 23850 | 23850 | 23800 | 579 |
| 479 | 20230818 | 104100 | 6447009300 | 23800 | 23750 | 23850 | 23750 | 3458 |
| 480 | 20230818 | 104000 | 6364708400 | 23800 | 23800 | 23800 | 23750 | 253 |
| 481 | 20230818 | 103900 | 6358696650 | 23750 | 23800 | 23800 | 23750 | 429 |
| 482 | 20230818 | 103800 | 6348503000 | 23750 | 23800 | 23850 | 23750 | 1765 |
| 483 | 20230818 | 103700 | 6306496150 | 23800 | 23800 | 23850 | 23800 | 735 |
| 484 | 20230818 | 103600 | 6288996350 | 23800 | 23800 | 23850 | 23800 | 1471 |
| 485 | 20230818 | 103500 | 6253919450 | 23800 | 23800 | 23850 | 23800 | 754 |
| 486 | 20230818 | 103400 | 6235942250 | 23850 | 23850 | 23850 | 23800 | 1371 |
| 487 | 20230818 | 103300 | 6203306300 | 23850 | 23850 | 23850 | 23800 | 251 |
| 488 | 20230818 | 103200 | 6197325150 | 23800 | 23850 | 23850 | 23800 | 714 |
| 489 | 20230818 | 103100 | 6180307250 | 23800 | 23800 | 23850 | 23800 | 1501 |
| 490 | 20230818 | 103000 | 6144579550 | 23850 | 23850 | 23850 | 23800 | 412 |
| 491 | 20230818 | 102900 | 6134767850 | 23850 | 23850 | 23850 | 23800 | 603 |
| 492 | 20230818 | 102800 | 6120394600 | 23800 | 23850 | 23850 | 23800 | 395 |
| 493 | 20230818 | 102700 | 6110983800 | 23850 | 23850 | 23900 | 23850 | 1708 |
| 494 | 20230818 | 102600 | 6070235150 | 23850 | 23900 | 23900 | 23850 | 1645 |
| 495 | 20230818 | 102500 | 6030993950 | 23850 | 23850 | 23900 | 23850 | 875 |
| 496 | 20230818 | 102400 | 6010100900 | 23850 | 23900 | 23900 | 23850 | 2225 |
| 497 | 20230818 | 102300 | 5957019800 | 23900 | 23850 | 23900 | 23850 | 865 |
| 498 | 20230818 | 102200 | 5936347150 | 23900 | 23900 | 23900 | 23850 | 825 |
| 499 | 20230818 | 102100 | 5916631950 | 23850 | 23850 | 23900 | 23850 | 4029 |
| 500 | 20230818 | 102000 | 5820524700 | 23850 | 23850 | 23850 | 23800 | 854 |
| 501 | 20230818 | 101900 | 5800162550 | 23850 | 23800 | 23850 | 23750 | 11248 |
| 502 | 20230818 | 101800 | 5532460250 | 23800 | 23800 | 23800 | 23750 | 354 |
| 503 | 20230818 | 101700 | 5524036750 | 23800 | 23800 | 23800 | 23750 | 204 |
| 504 | 20230818 | 101600 | 5519181950 | 23750 | 23750 | 23800 | 23700 | 4936 |
| 505 | 20230818 | 101500 | 5401953750 | 23750 | 23750 | 23750 | 23700 | 1761 |
| 506 | 20230818 | 101400 | 5360162500 | 23750 | 23750 | 23750 | 23700 | 478 |
| 507 | 20230818 | 101300 | 5348812650 | 23700 | 23750 | 23750 | 23700 | 278 |
| 508 | 20230818 | 101200 | 5342214450 | 23750 | 23750 | 23750 | 23700 | 922 |
| 509 | 20230818 | 101100 | 5320326050 | 23750 | 23700 | 23750 | 23700 | 1896 |
| 510 | 20230818 | 101000 | 5275379300 | 23750 | 23700 | 23750 | 23700 | 305 |
| 511 | 20230818 | 100900 | 5268143800 | 23750 | 23750 | 23750 | 23700 | 2516 |
| 512 | 20230818 | 100800 | 5208487250 | 23700 | 23700 | 23750 | 23700 | 274 |
| 513 | 20230818 | 100700 | 5201989700 | 23700 | 23750 | 23750 | 23700 | 637 |
| 514 | 20230818 | 100600 | 5186863850 | 23750 | 23700 | 23750 | 23700 | 506 |
| 515 | 20230818 | 100500 | 5174849300 | 23750 | 23800 | 23800 | 23700 | 5651 |
| 516 | 20230818 | 100400 | 5040638150 | 23800 | 23800 | 23800 | 23750 | 1178 |
| 517 | 20230818 | 100300 | 5012655550 | 23750 | 23800 | 23800 | 23750 | 1174 |
| 518 | 20230818 | 100200 | 4984739300 | 23800 | 23800 | 23800 | 23750 | 213 |
| 519 | 20230818 | 100100 | 4979670700 | 23800 | 23800 | 23800 | 23750 | 385 |
| 520 | 20230818 | 100000 | 4970508200 | 23800 | 23750 | 23800 | 23700 | 1007 |
| 521 | 20230818 | 095900 | 4946588550 | 23750 | 23650 | 23750 | 23650 | 12194 |
| 522 | 20230818 | 095800 | 4657499800 | 23650 | 23700 | 23700 | 23650 | 2358 |
| 523 | 20230818 | 095700 | 4601720800 | 23700 | 23700 | 23700 | 23650 | 383 |
| 524 | 20230818 | 095600 | 4592653550 | 23650 | 23700 | 23700 | 23650 | 938 |
| 525 | 20230818 | 095500 | 4570440700 | 23700 | 23700 | 23700 | 23650 | 261 |
| 526 | 20230818 | 095400 | 4564258550 | 23700 | 23700 | 23700 | 23650 | 270 |
| 527 | 20230818 | 095300 | 4557866850 | 23700 | 23650 | 23700 | 23650 | 487 |
| 528 | 20230818 | 095200 | 4546343950 | 23650 | 23750 | 23750 | 23650 | 9161 |
| 529 | 20230818 | 095100 | 4329221800 | 23750 | 23750 | 23750 | 23700 | 1529 |
| 530 | 20230818 | 095000 | 4292960650 | 23750 | 23750 | 23750 | 23700 | 304 |
| 531 | 20230818 | 094900 | 4285743550 | 23750 | 23750 | 23750 | 23700 | 320 |
| 532 | 20230818 | 094800 | 4278143750 | 23750 | 23750 | 23750 | 23700 | 883 |
| 533 | 20230818 | 094700 | 4257180450 | 23750 | 23750 | 23750 | 23700 | 996 |
| 534 | 20230818 | 094600 | 4233544400 | 23750 | 23700 | 23750 | 23700 | 505 |
| 535 | 20230818 | 094500 | 4221556050 | 23700 | 23750 | 23750 | 23700 | 1014 |
| 536 | 20230818 | 094400 | 4197485650 | 23750 | 23750 | 23750 | 23700 | 615 |
| 537 | 20230818 | 094300 | 4182902200 | 23750 | 23750 | 23750 | 23700 | 280 |
| 538 | 20230818 | 094200 | 4176257100 | 23700 | 23700 | 23750 | 23700 | 671 |
| 539 | 20230818 | 094100 | 4160330900 | 23750 | 23750 | 23750 | 23700 | 531 |
| 540 | 20230818 | 094000 | 4147727750 | 23750 | 23750 | 23750 | 23700 | 1462 |
| 541 | 20230818 | 093900 | 4113027200 | 23750 | 23750 | 23750 | 23700 | 530 |
| 542 | 20230818 | 093800 | 4100458200 | 23750 | 23750 | 23750 | 23700 | 413 |
| 543 | 20230818 | 093700 | 4090665750 | 23750 | 23700 | 23750 | 23700 | 1129 |
| 544 | 20230818 | 093600 | 4063898350 | 23750 | 23750 | 23750 | 23700 | 358 |
| 545 | 20230818 | 093500 | 4055402700 | 23750 | 23750 | 23750 | 23700 | 768 |
| 546 | 20230818 | 093400 | 4037176550 | 23750 | 23700 | 23750 | 23700 | 239 |
| 547 | 20230818 | 093300 | 4031502550 | 23750 | 23750 | 23750 | 23700 | 334 |
| 548 | 20230818 | 093200 | 4023570250 | 23750 | 23750 | 23750 | 23700 | 570 |
| 549 | 20230818 | 093100 | 4010052750 | 23750 | 23700 | 23800 | 23700 | 11189 |
| 550 | 20230818 | 093000 | 3744414600 | 23700 | 23700 | 23700 | 23650 | 718 |
| 551 | 20230818 | 092900 | 3727427050 | 23700 | 23700 | 23700 | 23650 | 197 |
| 552 | 20230818 | 092800 | 3722765700 | 23650 | 23700 | 23700 | 23650 | 595 |
| 553 | 20230818 | 092700 | 3708685300 | 23700 | 23800 | 23800 | 23700 | 6930 |
| 554 | 20230818 | 092600 | 3544134450 | 23800 | 23750 | 23800 | 23750 | 1344 |
| 555 | 20230818 | 092500 | 3512149350 | 23750 | 23800 | 23800 | 23750 | 407 |
| 556 | 20230818 | 092400 | 3502467700 | 23800 | 23750 | 23800 | 23750 | 690 |
| 557 | 20230818 | 092300 | 3486046950 | 23750 | 23800 | 23800 | 23750 | 274 |
| 558 | 20230818 | 092200 | 3479533300 | 23800 | 23800 | 23800 | 23750 | 673 |
| 559 | 20230818 | 092100 | 3463526300 | 23800 | 23850 | 23850 | 23750 | 7902 |
| 560 | 20230818 | 092000 | 3275185250 | 23800 | 23700 | 23800 | 23650 | 10527 |
| 561 | 20230818 | 091900 | 3024900550 | 23700 | 23700 | 23700 | 23650 | 1233 |
| 562 | 20230818 | 091800 | 2995694050 | 23700 | 23650 | 23700 | 23650 | 1661 |
| 563 | 20230818 | 091700 | 2956360000 | 23700 | 23600 | 23700 | 23600 | 3278 |
| 564 | 20230818 | 091600 | 2878814100 | 23650 | 23650 | 23650 | 23600 | 1604 |
| 565 | 20230818 | 091500 | 2840894500 | 23650 | 23700 | 23750 | 23650 | 5959 |
| 566 | 20230818 | 091400 | 2699673100 | 23750 | 23650 | 23750 | 23600 | 4792 |
| 567 | 20230818 | 091300 | 2586239900 | 23650 | 23600 | 23650 | 23600 | 2061 |
| 568 | 20230818 | 091200 | 2537553900 | 23650 | 23650 | 23700 | 23600 | 2972 |
| 569 | 20230818 | 091100 | 2467265800 | 23650 | 23600 | 23700 | 23550 | 5819 |
| 570 | 20230818 | 091000 | 2329697300 | 23600 | 23650 | 23700 | 23600 | 5014 |
| 571 | 20230818 | 090900 | 2211295450 | 23650 | 23700 | 23750 | 23650 | 3306 |
| 572 | 20230818 | 090800 | 2132997800 | 23700 | 23700 | 23700 | 23650 | 6509 |
| 573 | 20230818 | 090700 | 1978743350 | 23750 | 23650 | 23750 | 23650 | 2443 |
| 574 | 20230818 | 090600 | 1920903000 | 23650 | 23700 | 23700 | 23600 | 1953 |
| 575 | 20230818 | 090500 | 1874702700 | 23700 | 23650 | 23700 | 23600 | 12456 |
| 576 | 20230818 | 090400 | 1580048350 | 23650 | 23650 | 23650 | 23600 | 939 |
| 577 | 20230818 | 090300 | 1557882800 | 23650 | 23600 | 23650 | 23500 | 29481 |
| 578 | 20230818 | 090200 | 864118950 | 23550 | 23600 | 23600 | 23500 | 2350 |
| 579 | 20230818 | 090100 | 808795700 | 23600 | 23600 | 23650 | 23550 | 8243 |
| 580 | 20230818 | 090000 | 614373150 | 23600 | 23500 | 23600 | 23500 | 26134 |