32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230818 | 184900 | 14834018850 | 23300 | 23300 | 23300 | 23300 | 13055 |
| 3 | 20230818 | 184800 | 14834018850 | 23300 | 23300 | 23300 | 23300 | 0 |
| 4 | 20230818 | 184700 | 14834018850 | 23300 | 23300 | 23300 | 23300 | 0 |
| 5 | 20230818 | 184600 | 14834018850 | 23300 | 23300 | 23300 | 23300 | 0 |
| 6 | 20230818 | 184500 | 14834018850 | 23300 | 23300 | 23300 | 23300 | 0 |
| 7 | 20230818 | 184400 | 14834018850 | 23300 | 23300 | 23300 | 23300 | 0 |
| 8 | 20230818 | 184300 | 14834018850 | 23300 | 23300 | 23300 | 23300 | 0 |
| 9 | 20230818 | 184200 | 14834018850 | 23300 | 23300 | 23300 | 23300 | 0 |
| 10 | 20230818 | 184100 | 14834018850 | 23300 | 23300 | 23300 | 23300 | 0 |
| 11 | 20230818 | 184000 | 14834018850 | 23300 | 23300 | 23300 | 23300 | 0 |
| 12 | 20230818 | 183900 | 14834018850 | 23300 | 23300 | 23300 | 23300 | 0 |
| 13 | 20230818 | 183800 | 14834018850 | 23300 | 23300 | 23300 | 23300 | 0 |
| 14 | 20230818 | 183700 | 14834018850 | 23300 | 23300 | 23300 | 23300 | 0 |
| 15 | 20230818 | 183600 | 14834018850 | 23300 | 23300 | 23300 | 23300 | 0 |
| 16 | 20230818 | 183500 | 14834018850 | 23300 | 23300 | 23300 | 23300 | 0 |
| 17 | 20230818 | 183400 | 14834018850 | 23300 | 23300 | 23300 | 23300 | 0 |
| 18 | 20230818 | 183300 | 14834018850 | 23300 | 23300 | 23300 | 23300 | 0 |
| 19 | 20230818 | 183200 | 14834018850 | 23300 | 23300 | 23300 | 23300 | 0 |
| 20 | 20230818 | 183100 | 14834018850 | 23300 | 23300 | 23300 | 23300 | 0 |
| 21 | 20230818 | 183000 | 14834018850 | 23300 | 23300 | 23300 | 23300 | 0 |
| 22 | 20230818 | 182900 | 14834018850 | 23300 | 23300 | 23300 | 23300 | 0 |
| 23 | 20230818 | 182800 | 14834018850 | 23300 | 23300 | 23300 | 23300 | 0 |
| 24 | 20230818 | 182700 | 14834018850 | 23300 | 23300 | 23300 | 23300 | 0 |
| 25 | 20230818 | 182600 | 14834018850 | 23300 | 23300 | 23300 | 23300 | 0 |
| 26 | 20230818 | 182500 | 14834018850 | 23300 | 23300 | 23300 | 23300 | 0 |
| 27 | 20230818 | 182400 | 14834018850 | 23300 | 23300 | 23300 | 23300 | 0 |
| 28 | 20230818 | 182300 | 14834018850 | 23300 | 23300 | 23300 | 23300 | 0 |
| 29 | 20230818 | 182200 | 14834018850 | 23300 | 23300 | 23300 | 23300 | 0 |
| 30 | 20230818 | 182100 | 14834018850 | 23300 | 23300 | 23300 | 23300 | 0 |
| 31 | 20230818 | 182000 | 14834018850 | 23300 | 23300 | 23300 | 23300 | 0 |
| 32 | 20230818 | 181900 | 14834018850 | 23300 | 23300 | 23300 | 23300 | 13055 |
| 33 | 20230818 | 181800 | 14834018850 | 23300 | 23300 | 23300 | 23300 | 0 |
| 34 | 20230818 | 181700 | 14834018850 | 23300 | 23300 | 23300 | 23300 | 0 |
| 35 | 20230818 | 181600 | 14834018850 | 23300 | 23300 | 23300 | 23300 | 0 |
| 36 | 20230818 | 181500 | 14834018850 | 23300 | 23300 | 23300 | 23300 | 0 |
| 37 | 20230818 | 181400 | 14834018850 | 23300 | 23300 | 23300 | 23300 | 0 |
| 38 | 20230818 | 181300 | 14834018850 | 23300 | 23300 | 23300 | 23300 | 0 |
| 39 | 20230818 | 181200 | 14834018850 | 23300 | 23300 | 23300 | 23300 | 0 |
| 40 | 20230818 | 181100 | 14834018850 | 23300 | 23300 | 23300 | 23300 | 0 |
| 41 | 20230818 | 181000 | 14834018850 | 23300 | 23300 | 23300 | 23300 | 0 |
| 42 | 20230818 | 180900 | 14834018850 | 23300 | 23300 | 23300 | 23300 | 0 |
| 43 | 20230818 | 180800 | 14834018850 | 23300 | 23300 | 23300 | 23300 | 0 |
| 44 | 20230818 | 180700 | 14834018850 | 23300 | 23300 | 23300 | 23300 | 0 |
| 45 | 20230818 | 180600 | 14834018850 | 23300 | 23300 | 23300 | 23300 | 0 |
| 46 | 20230818 | 180500 | 14834018850 | 23300 | 23300 | 23300 | 23300 | 0 |
| 47 | 20230818 | 180400 | 14834018850 | 23300 | 23300 | 23300 | 23300 | 0 |
| 48 | 20230818 | 180300 | 14834018850 | 23300 | 23300 | 23300 | 23300 | 0 |
| 49 | 20230818 | 180200 | 14834018850 | 23300 | 23300 | 23300 | 23300 | 0 |
| 50 | 20230818 | 180100 | 14834018850 | 23300 | 23300 | 23300 | 23300 | 0 |
| 51 | 20230818 | 180000 | 14834018850 | 23300 | 23300 | 23300 | 23300 | 0 |
| 52 | 20230818 | 175900 | 14834018850 | 23300 | 23300 | 23300 | 23300 | 0 |
| 53 | 20230818 | 175800 | 14834018850 | 23300 | 23300 | 23300 | 23300 | 0 |
| 54 | 20230818 | 175700 | 14834018850 | 23300 | 23300 | 23300 | 23300 | 0 |
| 55 | 20230818 | 175600 | 14834018850 | 23300 | 23300 | 23300 | 23300 | 0 |
| 56 | 20230818 | 175500 | 14834018850 | 23300 | 23300 | 23300 | 23300 | 0 |
| 57 | 20230818 | 175400 | 14834018850 | 23300 | 23300 | 23300 | 23300 | 0 |
| 58 | 20230818 | 175300 | 14834018850 | 23300 | 23300 | 23300 | 23300 | 0 |
| 59 | 20230818 | 175200 | 14834018850 | 23300 | 23300 | 23300 | 23300 | 0 |
| 60 | 20230818 | 175100 | 14834018850 | 23300 | 23300 | 23300 | 23300 | 0 |
| 61 | 20230818 | 175000 | 14834018850 | 23300 | 23300 | 23300 | 23300 | 0 |
| 62 | 20230818 | 174900 | 14834018850 | 23300 | 23300 | 23300 | 23300 | 13055 |
| 63 | 20230818 | 174800 | 14834018850 | 23300 | 23300 | 23300 | 23300 | 0 |
| 64 | 20230818 | 174700 | 14834018850 | 23300 | 23300 | 23300 | 23300 | 0 |
| 65 | 20230818 | 174600 | 14834018850 | 23300 | 23300 | 23300 | 23300 | 0 |
| 66 | 20230818 | 174500 | 14834018850 | 23300 | 23300 | 23300 | 23300 | 0 |
| 67 | 20230818 | 174400 | 14834018850 | 23300 | 23300 | 23300 | 23300 | 0 |
| 68 | 20230818 | 174300 | 14834018850 | 23300 | 23300 | 23300 | 23300 | 0 |
| 69 | 20230818 | 174200 | 14834018850 | 23300 | 23300 | 23300 | 23300 | 0 |
| 70 | 20230818 | 174100 | 14834018850 | 23300 | 23300 | 23300 | 23300 | 0 |
| 71 | 20230818 | 174000 | 14834018850 | 23300 | 23300 | 23300 | 23300 | 0 |
| 72 | 20230818 | 173900 | 14834018850 | 23300 | 23300 | 23300 | 23300 | 0 |
| 73 | 20230818 | 173800 | 14834018850 | 23300 | 23300 | 23300 | 23300 | 0 |
| 74 | 20230818 | 173700 | 14834018850 | 23300 | 23300 | 23300 | 23300 | 0 |
| 75 | 20230818 | 173600 | 14834018850 | 23300 | 23300 | 23300 | 23300 | 0 |
| 76 | 20230818 | 173500 | 14834018850 | 23300 | 23300 | 23300 | 23300 | 0 |
| 77 | 20230818 | 173400 | 14834018850 | 23300 | 23300 | 23300 | 23300 | 0 |
| 78 | 20230818 | 173300 | 14834018850 | 23300 | 23300 | 23300 | 23300 | 0 |
| 79 | 20230818 | 173200 | 14834018850 | 23300 | 23300 | 23300 | 23300 | 0 |
| 80 | 20230818 | 173100 | 14834018850 | 23300 | 23300 | 23300 | 23300 | 0 |
| 81 | 20230818 | 173000 | 14834018850 | 23300 | 23300 | 23300 | 23300 | 0 |
| 82 | 20230818 | 172900 | 14834018850 | 23300 | 23300 | 23300 | 23300 | 0 |
| 83 | 20230818 | 172800 | 14834018850 | 23300 | 23300 | 23300 | 23300 | 0 |
| 84 | 20230818 | 172700 | 14834018850 | 23300 | 23300 | 23300 | 23300 | 0 |
| 85 | 20230818 | 172600 | 14834018850 | 23300 | 23300 | 23300 | 23300 | 0 |
| 86 | 20230818 | 172500 | 14834018850 | 23300 | 23300 | 23300 | 23300 | 0 |
| 87 | 20230818 | 172400 | 14834018850 | 23300 | 23300 | 23300 | 23300 | 0 |
| 88 | 20230818 | 172300 | 14834018850 | 23300 | 23300 | 23300 | 23300 | 0 |
| 89 | 20230818 | 172200 | 14834018850 | 23300 | 23300 | 23300 | 23300 | 0 |
| 90 | 20230818 | 172100 | 14834018850 | 23300 | 23300 | 23300 | 23300 | 0 |
| 91 | 20230818 | 172000 | 14834018850 | 23300 | 23300 | 23300 | 23300 | 0 |
| 92 | 20230818 | 171900 | 14834018850 | 23300 | 23300 | 23300 | 23300 | 13055 |
| 93 | 20230818 | 171800 | 14834018850 | 23300 | 23300 | 23300 | 23300 | 0 |
| 94 | 20230818 | 171700 | 14834018850 | 23300 | 23300 | 23300 | 23300 | 0 |
| 95 | 20230818 | 171600 | 14834018850 | 23300 | 23300 | 23300 | 23300 | 0 |
| 96 | 20230818 | 171500 | 14834018850 | 23300 | 23300 | 23300 | 23300 | 0 |
| 97 | 20230818 | 171400 | 14834018850 | 23300 | 23300 | 23300 | 23300 | 0 |
| 98 | 20230818 | 171300 | 14834018850 | 23300 | 23300 | 23300 | 23300 | 0 |
| 99 | 20230818 | 171200 | 14834018850 | 23300 | 23300 | 23300 | 23300 | 0 |
| 100 | 20230818 | 171100 | 14834018850 | 23300 | 23300 | 23300 | 23300 | 0 |
| 101 | 20230818 | 171000 | 14834018850 | 23300 | 23300 | 23300 | 23300 | 0 |
| 102 | 20230818 | 170900 | 14834018850 | 23300 | 23300 | 23300 | 23300 | 0 |
| 103 | 20230818 | 170800 | 14834018850 | 23300 | 23300 | 23300 | 23300 | 0 |
| 104 | 20230818 | 170700 | 14834018850 | 23300 | 23300 | 23300 | 23300 | 0 |
| 105 | 20230818 | 170600 | 14834018850 | 23300 | 23300 | 23300 | 23300 | 0 |
| 106 | 20230818 | 170500 | 14834018850 | 23300 | 23300 | 23300 | 23300 | 0 |
| 107 | 20230818 | 170400 | 14834018850 | 23300 | 23300 | 23300 | 23300 | 0 |
| 108 | 20230818 | 170300 | 14834018850 | 23300 | 23300 | 23300 | 23300 | 0 |
| 109 | 20230818 | 170200 | 14834018850 | 23300 | 23300 | 23300 | 23300 | 0 |
| 110 | 20230818 | 170100 | 14834018850 | 23300 | 23300 | 23300 | 23300 | 0 |
| 111 | 20230818 | 170000 | 14834018850 | 23300 | 23300 | 23300 | 23300 | 0 |
| 112 | 20230818 | 165900 | 14834018850 | 23300 | 23300 | 23300 | 23300 | 0 |
| 113 | 20230818 | 165800 | 14834018850 | 23300 | 23300 | 23300 | 23300 | 0 |
| 114 | 20230818 | 165700 | 14834018850 | 23300 | 23300 | 23300 | 23300 | 0 |
| 115 | 20230818 | 165600 | 14834018850 | 23300 | 23300 | 23300 | 23300 | 0 |
| 116 | 20230818 | 165500 | 14834018850 | 23300 | 23300 | 23300 | 23300 | 0 |
| 117 | 20230818 | 165400 | 14834018850 | 23300 | 23300 | 23300 | 23300 | 0 |
| 118 | 20230818 | 165300 | 14834018850 | 23300 | 23300 | 23300 | 23300 | 0 |
| 119 | 20230818 | 165200 | 14834018850 | 23300 | 23300 | 23300 | 23300 | 0 |
| 120 | 20230818 | 165100 | 14834018850 | 23300 | 23300 | 23300 | 23300 | 0 |
| 121 | 20230818 | 165000 | 14834018850 | 23300 | 23300 | 23300 | 23300 | 0 |
| 122 | 20230818 | 164900 | 14834018850 | 23300 | 23300 | 23300 | 23300 | 13055 |
| 123 | 20230818 | 164800 | 14834018850 | 23300 | 23300 | 23300 | 23300 | 0 |
| 124 | 20230818 | 164700 | 14834018850 | 23300 | 23300 | 23300 | 23300 | 0 |
| 125 | 20230818 | 164600 | 14834018850 | 23300 | 23300 | 23300 | 23300 | 0 |
| 126 | 20230818 | 164500 | 14834018850 | 23300 | 23300 | 23300 | 23300 | 0 |
| 127 | 20230818 | 164400 | 14834018850 | 23300 | 23300 | 23300 | 23300 | 0 |
| 128 | 20230818 | 164300 | 14834018850 | 23300 | 23300 | 23300 | 23300 | 0 |
| 129 | 20230818 | 164200 | 14834018850 | 23300 | 23300 | 23300 | 23300 | 0 |
| 130 | 20230818 | 164100 | 14834018850 | 23300 | 23300 | 23300 | 23300 | 0 |
| 131 | 20230818 | 164000 | 14834018850 | 23300 | 23300 | 23300 | 23300 | 0 |
| 132 | 20230818 | 163900 | 14834018850 | 23300 | 23300 | 23300 | 23300 | 0 |
| 133 | 20230818 | 163800 | 14834018850 | 23300 | 23300 | 23300 | 23300 | 0 |
| 134 | 20230818 | 163700 | 14834018850 | 23300 | 23300 | 23300 | 23300 | 0 |
| 135 | 20230818 | 163600 | 14834018850 | 23300 | 23300 | 23300 | 23300 | 0 |
| 136 | 20230818 | 163500 | 14834018850 | 23300 | 23300 | 23300 | 23300 | 0 |
| 137 | 20230818 | 163400 | 14834018850 | 23300 | 23300 | 23300 | 23300 | 0 |
| 138 | 20230818 | 163300 | 14834018850 | 23300 | 23300 | 23300 | 23300 | 0 |
| 139 | 20230818 | 163200 | 14834018850 | 23300 | 23300 | 23300 | 23300 | 0 |
| 140 | 20230818 | 163100 | 14834018850 | 23300 | 23300 | 23300 | 23300 | 0 |
| 141 | 20230818 | 163000 | 14834018850 | 23300 | 23300 | 23300 | 23300 | 0 |
| 142 | 20230818 | 162900 | 14834018850 | 23300 | 23300 | 23300 | 23300 | 0 |
| 143 | 20230818 | 162800 | 14834018850 | 23300 | 23300 | 23300 | 23300 | 0 |
| 144 | 20230818 | 162700 | 14834018850 | 23300 | 23300 | 23300 | 23300 | 0 |
| 145 | 20230818 | 162600 | 14834018850 | 23300 | 23300 | 23300 | 23300 | 0 |
| 146 | 20230818 | 162500 | 14834018850 | 23300 | 23300 | 23300 | 23300 | 0 |
| 147 | 20230818 | 162400 | 14834018850 | 23300 | 23300 | 23300 | 23300 | 0 |
| 148 | 20230818 | 162300 | 14834018850 | 23300 | 23300 | 23300 | 23300 | 0 |
| 149 | 20230818 | 162200 | 14834018850 | 23300 | 23300 | 23300 | 23300 | 0 |
| 150 | 20230818 | 162100 | 14834018850 | 23300 | 23300 | 23300 | 23300 | 0 |
| 151 | 20230818 | 162000 | 14834018850 | 23300 | 23300 | 23300 | 23300 | 0 |
| 152 | 20230818 | 161900 | 14834018850 | 23300 | 23300 | 23300 | 23300 | 13055 |
| 153 | 20230818 | 161800 | 14834018850 | 23300 | 23300 | 23300 | 23300 | 0 |
| 154 | 20230818 | 161700 | 14834018850 | 23300 | 23300 | 23300 | 23300 | 0 |
| 155 | 20230818 | 161600 | 14834018850 | 23300 | 23300 | 23300 | 23300 | 0 |
| 156 | 20230818 | 161500 | 14834018850 | 23300 | 23300 | 23300 | 23300 | 0 |
| 157 | 20230818 | 161400 | 14834018850 | 23300 | 23300 | 23300 | 23300 | 0 |
| 158 | 20230818 | 161300 | 14834018850 | 23300 | 23300 | 23300 | 23300 | 0 |
| 159 | 20230818 | 161200 | 14834018850 | 23300 | 23300 | 23300 | 23300 | 0 |
| 160 | 20230818 | 161100 | 14834018850 | 23300 | 23300 | 23300 | 23300 | 0 |
| 161 | 20230818 | 161000 | 14834018850 | 23300 | 23300 | 23300 | 23300 | 0 |
| 162 | 20230818 | 160900 | 14834018850 | 23300 | 23300 | 23300 | 23300 | 0 |
| 163 | 20230818 | 160800 | 14834018850 | 23300 | 23300 | 23300 | 23300 | 0 |
| 164 | 20230818 | 160700 | 14834018850 | 23300 | 23300 | 23300 | 23300 | 0 |
| 165 | 20230818 | 160600 | 14834018850 | 23300 | 23300 | 23300 | 23300 | 0 |
| 166 | 20230818 | 160500 | 14834018850 | 23300 | 23300 | 23300 | 23300 | 0 |
| 167 | 20230818 | 160400 | 14834018850 | 23300 | 23300 | 23300 | 23300 | 0 |
| 168 | 20230818 | 160300 | 14834018850 | 23300 | 23300 | 23300 | 23300 | 0 |
| 169 | 20230818 | 160200 | 14834018850 | 23300 | 23300 | 23300 | 23300 | 0 |
| 170 | 20230818 | 160100 | 14834018850 | 23300 | 23300 | 23300 | 23300 | 0 |
| 171 | 20230818 | 160000 | 14834018850 | 23300 | 23300 | 23300 | 23300 | 0 |
| 172 | 20230818 | 155900 | 14834018850 | 23300 | 23300 | 23300 | 23300 | 0 |
| 173 | 20230818 | 155800 | 14834018850 | 23300 | 23300 | 23300 | 23300 | 0 |
| 174 | 20230818 | 155700 | 14834018850 | 23300 | 23300 | 23300 | 23300 | 0 |
| 175 | 20230818 | 155600 | 14834018850 | 23300 | 23300 | 23300 | 23300 | 0 |
| 176 | 20230818 | 155500 | 14834018850 | 23300 | 23300 | 23300 | 23300 | 0 |
| 177 | 20230818 | 155400 | 14834018850 | 23300 | 23300 | 23300 | 23300 | 0 |
| 178 | 20230818 | 155300 | 14834018850 | 23300 | 23300 | 23300 | 23300 | 0 |
| 179 | 20230818 | 155200 | 14834018850 | 23300 | 23300 | 23300 | 23300 | 0 |
| 180 | 20230818 | 155100 | 14834018850 | 23300 | 23300 | 23300 | 23300 | 0 |
| 181 | 20230818 | 155000 | 14834018850 | 23300 | 23300 | 23300 | 23300 | 0 |
| 182 | 20230818 | 154900 | 14834018850 | 23300 | 23300 | 23300 | 23300 | 13055 |
| 183 | 20230818 | 154800 | 14834018850 | 23300 | 23300 | 23300 | 23300 | 0 |
| 184 | 20230818 | 154700 | 14834018850 | 23300 | 23300 | 23300 | 23300 | 0 |
| 185 | 20230818 | 154600 | 14834018850 | 23300 | 23300 | 23300 | 23300 | 0 |
| 186 | 20230818 | 154500 | 14834018850 | 23300 | 23300 | 23300 | 23300 | 0 |
| 187 | 20230818 | 154400 | 14834018850 | 23300 | 23300 | 23300 | 23300 | 0 |
| 188 | 20230818 | 154300 | 14834018850 | 23300 | 23300 | 23300 | 23300 | 0 |
| 189 | 20230818 | 154200 | 14834018850 | 23300 | 23300 | 23300 | 23300 | 0 |
| 190 | 20230818 | 154100 | 14834018850 | 23300 | 23300 | 23300 | 23300 | 0 |
| 191 | 20230818 | 154000 | 14834018850 | 23300 | 23300 | 23300 | 23300 | 0 |
| 192 | 20230818 | 153900 | 14834018850 | 23300 | 23300 | 23300 | 23300 | 0 |
| 193 | 20230818 | 153800 | 14834018850 | 23300 | 23300 | 23300 | 23300 | 0 |
| 194 | 20230818 | 153700 | 14834018850 | 23300 | 23300 | 23300 | 23300 | 0 |
| 195 | 20230818 | 153600 | 14834018850 | 23300 | 23300 | 23300 | 23300 | 0 |
| 196 | 20230818 | 153500 | 14834018850 | 23300 | 23300 | 23300 | 23300 | 0 |
| 197 | 20230818 | 153400 | 14834018850 | 23300 | 23300 | 23300 | 23300 | 0 |
| 198 | 20230818 | 153300 | 14834018850 | 23300 | 23300 | 23300 | 23300 | 0 |
| 199 | 20230818 | 153200 | 14834018850 | 23300 | 23300 | 23300 | 23300 | 0 |
| 200 | 20230818 | 153100 | 14834018850 | 23300 | 23300 | 23300 | 23300 | 0 |
| 201 | 20230818 | 153000 | 14834018850 | 23300 | 23300 | 23300 | 23300 | 13055 |
| 202 | 20230818 | 152900 | 14529837350 | 23250 | 23250 | 23250 | 23250 | 0 |
| 203 | 20230818 | 152800 | 14529837350 | 23250 | 23250 | 23250 | 23250 | 0 |
| 204 | 20230818 | 152700 | 14529837350 | 23250 | 23250 | 23250 | 23250 | 0 |
| 205 | 20230818 | 152600 | 14529837350 | 23250 | 23250 | 23250 | 23250 | 0 |
| 206 | 20230818 | 152500 | 14529837350 | 23250 | 23250 | 23250 | 23250 | 0 |
| 207 | 20230818 | 152400 | 14529837350 | 23250 | 23250 | 23250 | 23250 | 0 |
| 208 | 20230818 | 152300 | 14529837350 | 23250 | 23250 | 23250 | 23250 | 0 |
| 209 | 20230818 | 152200 | 14529837350 | 23250 | 23250 | 23250 | 23250 | 0 |
| 210 | 20230818 | 152100 | 14529837350 | 23250 | 23250 | 23250 | 23250 | 0 |
| 211 | 20230818 | 152000 | 14529837350 | 23250 | 23250 | 23250 | 23250 | 0 |
| 212 | 20230818 | 151900 | 14529837350 | 23250 | 23200 | 23300 | 23150 | 2193 |
| 213 | 20230818 | 151800 | 14478902750 | 23250 | 23200 | 23250 | 23200 | 278 |
| 214 | 20230818 | 151700 | 14472444450 | 23200 | 23250 | 23300 | 23200 | 3547 |
| 215 | 20230818 | 151600 | 14389898450 | 23250 | 23300 | 23300 | 23250 | 1629 |
| 216 | 20230818 | 151500 | 14351944200 | 23250 | 23250 | 23300 | 23250 | 1004 |
| 217 | 20230818 | 151400 | 14328577000 | 23300 | 23300 | 23300 | 23250 | 730 |
| 218 | 20230818 | 151300 | 14311594150 | 23250 | 23300 | 23300 | 23250 | 377 |
| 219 | 20230818 | 151200 | 14302815600 | 23250 | 23300 | 23300 | 23250 | 180 |
| 220 | 20230818 | 151100 | 14298622850 | 23250 | 23200 | 23300 | 23200 | 2361 |
| 221 | 20230818 | 151000 | 14243748550 | 23250 | 23150 | 23250 | 23150 | 2577 |
| 222 | 20230818 | 150900 | 14183958100 | 23150 | 23150 | 23200 | 23150 | 1000 |
| 223 | 20230818 | 150800 | 14160776200 | 23150 | 23150 | 23200 | 23150 | 1207 |
| 224 | 20230818 | 150700 | 14132825950 | 23150 | 23150 | 23200 | 23150 | 205 |
| 225 | 20230818 | 150600 | 14128074450 | 23200 | 23100 | 23200 | 23050 | 450 |
| 226 | 20230818 | 150500 | 14117650300 | 23200 | 23250 | 23350 | 23050 | 7927 |
| 227 | 20230818 | 150400 | 13933911500 | 23300 | 23250 | 23300 | 23250 | 1418 |
| 228 | 20230818 | 150300 | 13900873350 | 23250 | 23300 | 23300 | 23250 | 601 |
| 229 | 20230818 | 150200 | 13886873150 | 23300 | 23300 | 23300 | 23250 | 877 |
| 230 | 20230818 | 150100 | 13866440000 | 23300 | 23250 | 23300 | 23250 | 521 |
| 231 | 20230818 | 150000 | 13854301350 | 23250 | 23200 | 23300 | 23200 | 2173 |
| 232 | 20230818 | 145900 | 13803810200 | 23200 | 23200 | 23250 | 23200 | 674 |
| 233 | 20230818 | 145800 | 13788144200 | 23200 | 23250 | 23300 | 23200 | 660 |
| 234 | 20230818 | 145700 | 13772769150 | 23250 | 23200 | 23300 | 23200 | 965 |
| 235 | 20230818 | 145600 | 13750315450 | 23200 | 23250 | 23300 | 23200 | 2029 |
| 236 | 20230818 | 145500 | 13703144400 | 23250 | 23200 | 23250 | 23200 | 753 |
| 237 | 20230818 | 145400 | 13685639650 | 23200 | 23200 | 23250 | 23200 | 626 |
| 238 | 20230818 | 145300 | 13671091450 | 23200 | 23200 | 23250 | 23200 | 524 |
| 239 | 20230818 | 145200 | 13658919600 | 23250 | 23250 | 23250 | 23200 | 414 |
| 240 | 20230818 | 145100 | 13649295700 | 23200 | 23200 | 23250 | 23200 | 348 |
| 241 | 20230818 | 145000 | 13641207650 | 23200 | 23200 | 23250 | 23200 | 2917 |
| 242 | 20230818 | 144900 | 13573423500 | 23200 | 23150 | 23250 | 23150 | 277 |
| 243 | 20230818 | 144800 | 13566984900 | 23200 | 23200 | 23250 | 23150 | 933 |
| 244 | 20230818 | 144700 | 13545333450 | 23200 | 23150 | 23250 | 23150 | 608 |
| 245 | 20230818 | 144600 | 13531230100 | 23150 | 23250 | 23250 | 23150 | 587 |
| 246 | 20230818 | 144500 | 13517596300 | 23200 | 23200 | 23250 | 23150 | 410 |
| 247 | 20230818 | 144400 | 13508065550 | 23150 | 23200 | 23250 | 23150 | 400 |
| 248 | 20230818 | 144300 | 13498774650 | 23150 | 23250 | 23250 | 23150 | 436 |
| 249 | 20230818 | 144200 | 13488661100 | 23200 | 23150 | 23200 | 23150 | 167 |
| 250 | 20230818 | 144100 | 13484788950 | 23200 | 23150 | 23200 | 23150 | 92 |
| 251 | 20230818 | 144000 | 13482656400 | 23150 | 23150 | 23150 | 23150 | 213 |
| 252 | 20230818 | 143900 | 13477725450 | 23150 | 23150 | 23200 | 23150 | 69 |
| 253 | 20230818 | 143800 | 13476125900 | 23150 | 23150 | 23200 | 23150 | 126 |
| 254 | 20230818 | 143700 | 13473205550 | 23150 | 23150 | 23200 | 23150 | 223 |
| 255 | 20230818 | 143600 | 13468042900 | 23150 | 23200 | 23200 | 23150 | 444 |
| 256 | 20230818 | 143500 | 13457742700 | 23200 | 23100 | 23200 | 23100 | 1391 |
| 257 | 20230818 | 143400 | 13425476450 | 23100 | 23100 | 23150 | 23100 | 287 |
| 258 | 20230818 | 143300 | 13418845450 | 23150 | 23150 | 23150 | 23100 | 1059 |
| 259 | 20230818 | 143200 | 13394329700 | 23150 | 23150 | 23200 | 23150 | 20 |
| 260 | 20230818 | 143100 | 13393866650 | 23150 | 23150 | 23200 | 23150 | 278 |
| 261 | 20230818 | 143000 | 13387428200 | 23150 | 23150 | 23200 | 23150 | 48 |
| 262 | 20230818 | 142900 | 13386316950 | 23150 | 23150 | 23200 | 23100 | 210 |
| 263 | 20230818 | 142800 | 13381455700 | 23150 | 23150 | 23150 | 23050 | 3161 |
| 264 | 20230818 | 142700 | 13308440450 | 23150 | 23150 | 23200 | 23150 | 500 |
| 265 | 20230818 | 142600 | 13296861800 | 23150 | 23100 | 23200 | 23100 | 432 |
| 266 | 20230818 | 142500 | 13286861150 | 23100 | 23100 | 23100 | 23100 | 371 |
| 267 | 20230818 | 142400 | 13278291050 | 23100 | 23100 | 23150 | 23100 | 265 |
| 268 | 20230818 | 142300 | 13272167100 | 23100 | 23100 | 23100 | 23100 | 119 |
| 269 | 20230818 | 142200 | 13269418200 | 23100 | 23100 | 23100 | 23100 | 400 |
| 270 | 20230818 | 142100 | 13260178200 | 23100 | 23150 | 23150 | 23100 | 1459 |
| 271 | 20230818 | 142000 | 13226428950 | 23150 | 23100 | 23150 | 23100 | 157 |
| 272 | 20230818 | 141900 | 13222795500 | 23100 | 23150 | 23150 | 23100 | 424 |
| 273 | 20230818 | 141800 | 13212980750 | 23100 | 23100 | 23150 | 23100 | 764 |
| 274 | 20230818 | 141700 | 13195305650 | 23100 | 23150 | 23200 | 23100 | 1856 |
| 275 | 20230818 | 141600 | 13152339200 | 23150 | 23150 | 23150 | 23150 | 119 |
| 276 | 20230818 | 141500 | 13149584350 | 23150 | 23150 | 23200 | 23150 | 315 |
| 277 | 20230818 | 141400 | 13142287350 | 23150 | 23150 | 23150 | 23150 | 824 |
| 278 | 20230818 | 141300 | 13123211750 | 23150 | 23150 | 23200 | 23150 | 54 |
| 279 | 20230818 | 141200 | 13121961550 | 23150 | 23150 | 23200 | 23150 | 763 |
| 280 | 20230818 | 141100 | 13104298050 | 23150 | 23150 | 23200 | 23150 | 1946 |
| 281 | 20230818 | 141000 | 13059233550 | 23150 | 23150 | 23150 | 23150 | 43 |
| 282 | 20230818 | 140900 | 13058238100 | 23200 | 23200 | 23200 | 23150 | 36 |
| 283 | 20230818 | 140800 | 13057404600 | 23150 | 23150 | 23200 | 23100 | 5555 |
| 284 | 20230818 | 140700 | 12928791350 | 23150 | 23100 | 23150 | 23100 | 203 |
| 285 | 20230818 | 140600 | 12924092400 | 23100 | 23100 | 23150 | 23100 | 431 |
| 286 | 20230818 | 140500 | 12914133050 | 23100 | 23100 | 23150 | 23100 | 531 |
| 287 | 20230818 | 140400 | 12901853150 | 23100 | 23100 | 23150 | 23100 | 55 |
| 288 | 20230818 | 140300 | 12900580600 | 23150 | 23200 | 23200 | 23100 | 3363 |
| 289 | 20230818 | 140200 | 12822688050 | 23200 | 23200 | 23200 | 23200 | 427 |
| 290 | 20230818 | 140100 | 12812781650 | 23200 | 23200 | 23250 | 23200 | 77 |
| 291 | 20230818 | 140000 | 12810993700 | 23200 | 23200 | 23250 | 23200 | 25 |
| 292 | 20230818 | 135900 | 12810413650 | 23200 | 23200 | 23250 | 23200 | 37 |
| 293 | 20230818 | 135800 | 12809555000 | 23200 | 23200 | 23200 | 23200 | 212 |
| 294 | 20230818 | 135700 | 12804636600 | 23200 | 23200 | 23250 | 23200 | 269 |
| 295 | 20230818 | 135600 | 12798395650 | 23200 | 23150 | 23200 | 23150 | 251 |
| 296 | 20230818 | 135500 | 12792572600 | 23200 | 23200 | 23250 | 23150 | 617 |
| 297 | 20230818 | 135400 | 12778259500 | 23200 | 23200 | 23250 | 23200 | 472 |
| 298 | 20230818 | 135300 | 12767298850 | 23200 | 23200 | 23250 | 23200 | 569 |
| 299 | 20230818 | 135200 | 12754088050 | 23200 | 23150 | 23250 | 23150 | 880 |
| 300 | 20230818 | 135100 | 12733677600 | 23150 | 23150 | 23200 | 23150 | 849 |
| 301 | 20230818 | 135000 | 12714006800 | 23150 | 23200 | 23200 | 23150 | 743 |
| 302 | 20230818 | 134900 | 12696789050 | 23150 | 23150 | 23200 | 23150 | 1193 |
| 303 | 20230818 | 134800 | 12669132700 | 23150 | 23150 | 23200 | 23150 | 879 |
| 304 | 20230818 | 134700 | 12648749000 | 23150 | 23150 | 23200 | 23150 | 1296 |
| 305 | 20230818 | 134600 | 12618736200 | 23200 | 23150 | 23250 | 23150 | 1448 |
| 306 | 20230818 | 134500 | 12585195000 | 23150 | 23200 | 23250 | 23150 | 559 |
| 307 | 20230818 | 134400 | 12572217150 | 23200 | 23250 | 23300 | 23200 | 2515 |
| 308 | 20230818 | 134300 | 12513823050 | 23250 | 23300 | 23300 | 23250 | 19 |
| 309 | 20230818 | 134200 | 12513381100 | 23250 | 23250 | 23300 | 23250 | 231 |
| 310 | 20230818 | 134100 | 12508010250 | 23250 | 23250 | 23300 | 23250 | 262 |
| 311 | 20230818 | 134000 | 12501908750 | 23300 | 23250 | 23300 | 23250 | 400 |
| 312 | 20230818 | 133900 | 12492598550 | 23250 | 23250 | 23300 | 23250 | 423 |
| 313 | 20230818 | 133800 | 12482758600 | 23250 | 23200 | 23300 | 23200 | 330 |
| 314 | 20230818 | 133700 | 12475098050 | 23300 | 23200 | 23300 | 23200 | 3085 |
| 315 | 20230818 | 133600 | 12403518050 | 23300 | 23250 | 23300 | 23200 | 1067 |
| 316 | 20230818 | 133500 | 12378727600 | 23200 | 23250 | 23300 | 23200 | 2145 |
| 317 | 20230818 | 133400 | 12328849850 | 23250 | 23300 | 23350 | 23250 | 2278 |
| 318 | 20230818 | 133300 | 12275767900 | 23350 | 23300 | 23400 | 23300 | 545 |
| 319 | 20230818 | 133200 | 12263053150 | 23300 | 23300 | 23350 | 23300 | 538 |
| 320 | 20230818 | 133100 | 12250493800 | 23300 | 23350 | 23350 | 23300 | 303 |
| 321 | 20230818 | 133000 | 12243424300 | 23350 | 23300 | 23400 | 23300 | 549 |
| 322 | 20230818 | 132900 | 12230616550 | 23300 | 23400 | 23400 | 23300 | 154 |
| 323 | 20230818 | 132800 | 12227018250 | 23300 | 23350 | 23400 | 23300 | 341 |
| 324 | 20230818 | 132700 | 12219058100 | 23300 | 23300 | 23350 | 23300 | 372 |
| 325 | 20230818 | 132600 | 12210382550 | 23300 | 23350 | 23350 | 23250 | 717 |
| 326 | 20230818 | 132500 | 12193667600 | 23250 | 23250 | 23350 | 23250 | 637 |
| 327 | 20230818 | 132400 | 12178819850 | 23250 | 23250 | 23350 | 23250 | 717 |
| 328 | 20230818 | 132300 | 12162111500 | 23250 | 23350 | 23350 | 23250 | 1841 |
| 329 | 20230818 | 132200 | 12119214450 | 23350 | 23300 | 23350 | 23300 | 261 |
| 330 | 20230818 | 132100 | 12113126450 | 23350 | 23300 | 23350 | 23300 | 356 |
| 331 | 20230818 | 132000 | 12104817100 | 23350 | 23300 | 23350 | 23300 | 610 |
| 332 | 20230818 | 131900 | 12090593750 | 23300 | 23350 | 23350 | 23300 | 204 |
| 333 | 20230818 | 131800 | 12085835250 | 23350 | 23350 | 23400 | 23300 | 918 |
| 334 | 20230818 | 131700 | 12064396850 | 23400 | 23350 | 23400 | 23350 | 971 |
| 335 | 20230818 | 131600 | 12041716800 | 23350 | 23350 | 23400 | 23350 | 266 |
| 336 | 20230818 | 131500 | 12035495500 | 23350 | 23350 | 23400 | 23350 | 290 |
| 337 | 20230818 | 131400 | 12028714350 | 23400 | 23350 | 23400 | 23350 | 624 |
| 338 | 20230818 | 131300 | 12014113550 | 23350 | 23400 | 23400 | 23350 | 427 |
| 339 | 20230818 | 131200 | 12004133300 | 23350 | 23400 | 23400 | 23350 | 326 |
| 340 | 20230818 | 131100 | 11996513650 | 23350 | 23350 | 23400 | 23350 | 137 |
| 341 | 20230818 | 131000 | 11993310800 | 23400 | 23400 | 23400 | 23350 | 772 |
| 342 | 20230818 | 130900 | 11975256600 | 23400 | 23400 | 23400 | 23350 | 180 |
| 343 | 20230818 | 130800 | 11971048850 | 23400 | 23400 | 23400 | 23350 | 150 |
| 344 | 20230818 | 130700 | 11967540450 | 23350 | 23350 | 23400 | 23350 | 707 |
| 345 | 20230818 | 130600 | 11951029400 | 23400 | 23350 | 23400 | 23350 | 195 |
| 346 | 20230818 | 130500 | 11946467250 | 23350 | 23400 | 23400 | 23350 | 169 |
| 347 | 20230818 | 130400 | 11942513400 | 23400 | 23400 | 23400 | 23350 | 453 |
| 348 | 20230818 | 130300 | 11931929100 | 23350 | 23400 | 23400 | 23350 | 386 |
| 349 | 20230818 | 130200 | 11922909400 | 23400 | 23350 | 23400 | 23350 | 290 |
| 350 | 20230818 | 130100 | 11916124350 | 23400 | 23350 | 23400 | 23350 | 442 |
| 351 | 20230818 | 130000 | 11905794100 | 23350 | 23350 | 23400 | 23350 | 282 |
| 352 | 20230818 | 125900 | 11899201500 | 23350 | 23400 | 23400 | 23350 | 246 |
| 353 | 20230818 | 125800 | 11893448200 | 23400 | 23350 | 23400 | 23350 | 397 |
| 354 | 20230818 | 125700 | 11884168550 | 23350 | 23350 | 23400 | 23350 | 645 |
| 355 | 20230818 | 125600 | 11869093500 | 23350 | 23350 | 23400 | 23350 | 102 |
| 356 | 20230818 | 125500 | 11866707750 | 23350 | 23350 | 23400 | 23350 | 283 |
| 357 | 20230818 | 125400 | 11860091200 | 23400 | 23350 | 23400 | 23350 | 665 |
| 358 | 20230818 | 125300 | 11844552900 | 23350 | 23350 | 23400 | 23350 | 272 |
| 359 | 20230818 | 125200 | 11838194600 | 23350 | 23350 | 23400 | 23350 | 463 |
| 360 | 20230818 | 125100 | 11827373050 | 23350 | 23300 | 23400 | 23300 | 421 |
| 361 | 20230818 | 125000 | 11817549650 | 23300 | 23300 | 23350 | 23300 | 265 |
| 362 | 20230818 | 124900 | 11811365250 | 23300 | 23300 | 23350 | 23300 | 190 |
| 363 | 20230818 | 124800 | 11806931850 | 23350 | 23350 | 23350 | 23300 | 437 |
| 364 | 20230818 | 124700 | 11796739150 | 23300 | 23300 | 23350 | 23300 | 282 |
| 365 | 20230818 | 124600 | 11790157200 | 23300 | 23300 | 23350 | 23300 | 175 |
| 366 | 20230818 | 124500 | 11786073150 | 23350 | 23300 | 23350 | 23300 | 390 |
| 367 | 20230818 | 124400 | 11776977200 | 23300 | 23300 | 23350 | 23300 | 263 |
| 368 | 20230818 | 124300 | 11770837650 | 23350 | 23300 | 23350 | 23300 | 293 |
| 369 | 20230818 | 124200 | 11763999700 | 23300 | 23300 | 23350 | 23300 | 338 |
| 370 | 20230818 | 124100 | 11756114950 | 23350 | 23350 | 23350 | 23300 | 305 |
| 371 | 20230818 | 124000 | 11749004500 | 23350 | 23350 | 23350 | 23300 | 363 |
| 372 | 20230818 | 123900 | 11740529050 | 23350 | 23350 | 23350 | 23300 | 215 |
| 373 | 20230818 | 123800 | 11735509800 | 23350 | 23250 | 23350 | 23250 | 450 |
| 374 | 20230818 | 123700 | 11725019000 | 23250 | 23250 | 23300 | 23250 | 159 |
| 375 | 20230818 | 123600 | 11721315450 | 23300 | 23300 | 23300 | 23250 | 341 |
| 376 | 20230818 | 123500 | 11713375200 | 23250 | 23300 | 23300 | 23250 | 429 |
| 377 | 20230818 | 123400 | 11703390650 | 23250 | 23250 | 23300 | 23250 | 271 |
| 378 | 20230818 | 123300 | 11697078950 | 23250 | 23300 | 23300 | 23250 | 173 |
| 379 | 20230818 | 123200 | 11693050050 | 23300 | 23300 | 23350 | 23250 | 1421 |
| 380 | 20230818 | 123100 | 11659991450 | 23300 | 23250 | 23350 | 23250 | 1208 |
| 381 | 20230818 | 123000 | 11631845000 | 23250 | 23250 | 23300 | 23250 | 165 |
| 382 | 20230818 | 122900 | 11628001100 | 23300 | 23250 | 23300 | 23200 | 458 |
| 383 | 20230818 | 122800 | 11617342250 | 23300 | 23250 | 23300 | 23250 | 168 |
| 384 | 20230818 | 122700 | 11613429150 | 23300 | 23200 | 23300 | 23200 | 308 |
| 385 | 20230818 | 122600 | 11606256550 | 23200 | 23200 | 23250 | 23200 | 103 |
| 386 | 20230818 | 122500 | 11603864300 | 23300 | 23300 | 23300 | 23200 | 469 |
| 387 | 20230818 | 122400 | 11592953900 | 23250 | 23200 | 23300 | 23200 | 2935 |
| 388 | 20230818 | 122300 | 11524715400 | 23200 | 23250 | 23250 | 23200 | 33 |
| 389 | 20230818 | 122200 | 11523949450 | 23250 | 23200 | 23250 | 23200 | 259 |
| 390 | 20230818 | 122100 | 11517938450 | 23200 | 23200 | 23200 | 23200 | 55 |
| 391 | 20230818 | 122000 | 11516662450 | 23250 | 23200 | 23250 | 23200 | 259 |
| 392 | 20230818 | 121900 | 11510653450 | 23200 | 23200 | 23200 | 23200 | 203 |
| 393 | 20230818 | 121800 | 11505943850 | 23200 | 23200 | 23250 | 23200 | 199 |
| 394 | 20230818 | 121700 | 11501326850 | 23200 | 23250 | 23250 | 23200 | 1469 |
| 395 | 20230818 | 121600 | 11467175200 | 23300 | 23300 | 23300 | 23250 | 412 |
| 396 | 20230818 | 121500 | 11457586300 | 23300 | 23250 | 23300 | 23250 | 85 |
| 397 | 20230818 | 121400 | 11455606650 | 23300 | 23250 | 23300 | 23250 | 43 |
| 398 | 20230818 | 121300 | 11454606850 | 23250 | 23250 | 23350 | 23250 | 261 |
| 399 | 20230818 | 121200 | 11448527450 | 23250 | 23300 | 23300 | 23250 | 407 |
| 400 | 20230818 | 121100 | 11439044400 | 23350 | 23250 | 23350 | 23250 | 1153 |
| 401 | 20230818 | 121000 | 11412179200 | 23250 | 23250 | 23300 | 23200 | 569 |
| 402 | 20230818 | 120900 | 11398964200 | 23300 | 23250 | 23300 | 23250 | 262 |
| 403 | 20230818 | 120800 | 11392872300 | 23300 | 23300 | 23300 | 23250 | 2921 |
| 404 | 20230818 | 120700 | 11324883750 | 23350 | 23250 | 23350 | 23250 | 758 |
| 405 | 20230818 | 120600 | 11307222650 | 23250 | 23250 | 23300 | 23250 | 230 |
| 406 | 20230818 | 120500 | 11301874950 | 23250 | 23250 | 23300 | 23250 | 119 |
| 407 | 20230818 | 120400 | 11299107950 | 23300 | 23300 | 23300 | 23250 | 21 |
| 408 | 20230818 | 120300 | 11298619250 | 23300 | 23250 | 23300 | 23250 | 270 |
| 409 | 20230818 | 120200 | 11292341550 | 23300 | 23250 | 23300 | 23200 | 47 |
| 410 | 20230818 | 120100 | 11291249000 | 23300 | 23200 | 23300 | 23200 | 360 |
| 411 | 20230818 | 120000 | 11282882050 | 23200 | 23250 | 23300 | 23200 | 1898 |
| 412 | 20230818 | 115900 | 11238751400 | 23250 | 23300 | 23350 | 23250 | 519 |
| 413 | 20230818 | 115800 | 11226648000 | 23300 | 23300 | 23350 | 23250 | 108 |
| 414 | 20230818 | 115700 | 11224131400 | 23250 | 23350 | 23350 | 23250 | 260 |
| 415 | 20230818 | 115600 | 11218062300 | 23350 | 23300 | 23350 | 23300 | 574 |
| 416 | 20230818 | 115500 | 11204685150 | 23300 | 23300 | 23300 | 23300 | 11 |
| 417 | 20230818 | 115400 | 11204428850 | 23300 | 23350 | 23350 | 23300 | 200 |
| 418 | 20230818 | 115300 | 11199765700 | 23300 | 23300 | 23350 | 23300 | 1437 |
| 419 | 20230818 | 115200 | 11166280250 | 23300 | 23300 | 23300 | 23250 | 70 |
| 420 | 20230818 | 115100 | 11164652050 | 23300 | 23250 | 23300 | 23250 | 136 |
| 421 | 20230818 | 115000 | 11161483500 | 23300 | 23250 | 23300 | 23250 | 229 |
| 422 | 20230818 | 114900 | 11156159000 | 23250 | 23250 | 23300 | 23250 | 269 |
| 423 | 20230818 | 114800 | 11149902100 | 23250 | 23250 | 23300 | 23250 | 58 |
| 424 | 20230818 | 114700 | 11148553400 | 23250 | 23250 | 23300 | 23250 | 341 |
| 425 | 20230818 | 114600 | 11140624900 | 23250 | 23250 | 23250 | 23250 | 7 |
| 426 | 20230818 | 114500 | 11140462150 | 23250 | 23250 | 23300 | 23250 | 207 |
| 427 | 20230818 | 114400 | 11135647950 | 23250 | 23250 | 23300 | 23250 | 276 |
| 428 | 20230818 | 114300 | 11129230850 | 23250 | 23300 | 23300 | 23250 | 339 |
| 429 | 20230818 | 114200 | 11121332400 | 23300 | 23300 | 23300 | 23250 | 129 |
| 430 | 20230818 | 114100 | 11118326750 | 23250 | 23250 | 23300 | 23250 | 1175 |
| 431 | 20230818 | 114000 | 11091007950 | 23250 | 23300 | 23300 | 23250 | 277 |
| 432 | 20230818 | 113900 | 11084567550 | 23300 | 23250 | 23300 | 23250 | 30 |
| 433 | 20230818 | 113800 | 11083869700 | 23250 | 23300 | 23350 | 23250 | 1892 |
| 434 | 20230818 | 113700 | 11039801050 | 23300 | 23300 | 23350 | 23300 | 406 |
| 435 | 20230818 | 113600 | 11030337650 | 23350 | 23300 | 23350 | 23300 | 53 |
| 436 | 20230818 | 113500 | 11029102600 | 23300 | 23350 | 23350 | 23300 | 75 |
| 437 | 20230818 | 113400 | 11027354950 | 23300 | 23300 | 23350 | 23300 | 225 |
| 438 | 20230818 | 113300 | 11022112150 | 23300 | 23300 | 23350 | 23300 | 162 |
| 439 | 20230818 | 113200 | 11018337450 | 23300 | 23350 | 23350 | 23300 | 379 |
| 440 | 20230818 | 113100 | 11009497250 | 23300 | 23350 | 23350 | 23250 | 4214 |
| 441 | 20230818 | 113000 | 10911225100 | 23400 | 23350 | 23400 | 23350 | 451 |
| 442 | 20230818 | 112900 | 10900694000 | 23350 | 23400 | 23400 | 23350 | 181 |
| 443 | 20230818 | 112800 | 10896459700 | 23350 | 23400 | 23400 | 23350 | 171 |
| 444 | 20230818 | 112700 | 10892458800 | 23350 | 23350 | 23450 | 23350 | 3118 |
| 445 | 20230818 | 112600 | 10819504000 | 23350 | 23400 | 23400 | 23350 | 206 |
| 446 | 20230818 | 112500 | 10814684900 | 23400 | 23350 | 23400 | 23350 | 295 |
| 447 | 20230818 | 112400 | 10807782400 | 23400 | 23350 | 23400 | 23350 | 313 |
| 448 | 20230818 | 112300 | 10800469600 | 23400 | 23350 | 23400 | 23350 | 171 |
| 449 | 20230818 | 112200 | 10796471400 | 23400 | 23400 | 23400 | 23350 | 263 |
| 450 | 20230818 | 112100 | 10790319700 | 23400 | 23350 | 23400 | 23350 | 220 |
| 451 | 20230818 | 112000 | 10785182500 | 23350 | 23350 | 23400 | 23350 | 25 |
| 452 | 20230818 | 111900 | 10784598600 | 23350 | 23350 | 23400 | 23350 | 55 |
| 453 | 20230818 | 111800 | 10783314250 | 23350 | 23400 | 23400 | 23350 | 210 |
| 454 | 20230818 | 111700 | 10778410600 | 23350 | 23350 | 23350 | 23350 | 647 |
| 455 | 20230818 | 111600 | 10763303150 | 23350 | 23400 | 23400 | 23350 | 30 |
| 456 | 20230818 | 111500 | 10762602100 | 23350 | 23350 | 23400 | 23350 | 594 |
| 457 | 20230818 | 111400 | 10748732050 | 23350 | 23350 | 23400 | 23350 | 937 |
| 458 | 20230818 | 111300 | 10726847950 | 23350 | 23350 | 23400 | 23350 | 34 |
| 459 | 20230818 | 111200 | 10726053450 | 23350 | 23350 | 23400 | 23350 | 466 |
| 460 | 20230818 | 111100 | 10715171300 | 23350 | 23250 | 23400 | 23250 | 5119 |
| 461 | 20230818 | 111000 | 10595870650 | 23300 | 23300 | 23300 | 23250 | 2146 |
| 462 | 20230818 | 110900 | 10545939650 | 23300 | 23300 | 23300 | 23300 | 1014 |
| 463 | 20230818 | 110800 | 10522313450 | 23350 | 23300 | 23350 | 23300 | 265 |
| 464 | 20230818 | 110700 | 10516137000 | 23300 | 23300 | 23350 | 23300 | 457 |
| 465 | 20230818 | 110600 | 10505486550 | 23300 | 23250 | 23350 | 23200 | 1822 |
| 466 | 20230818 | 110500 | 10463067700 | 23200 | 23250 | 23250 | 23200 | 225 |
| 467 | 20230818 | 110400 | 10457847650 | 23200 | 23200 | 23200 | 23200 | 1199 |
| 468 | 20230818 | 110300 | 10430030850 | 23200 | 23250 | 23250 | 23200 | 27 |
| 469 | 20230818 | 110200 | 10429404000 | 23200 | 23200 | 23300 | 23200 | 367 |
| 470 | 20230818 | 110100 | 10420883900 | 23250 | 23250 | 23300 | 23250 | 548 |
| 471 | 20230818 | 110000 | 10408132100 | 23250 | 23200 | 23250 | 23200 | 2922 |
| 472 | 20230818 | 105900 | 10340336450 | 23250 | 23250 | 23250 | 23200 | 510 |
| 473 | 20230818 | 105800 | 10328484850 | 23250 | 23200 | 23250 | 23200 | 1237 |
| 474 | 20230818 | 105700 | 10299726350 | 23250 | 23300 | 23300 | 23250 | 2015 |
| 475 | 20230818 | 105600 | 10252844300 | 23300 | 23350 | 23350 | 23300 | 350 |
| 476 | 20230818 | 105500 | 10244689150 | 23300 | 23300 | 23350 | 23300 | 1062 |
| 477 | 20230818 | 105400 | 10219935200 | 23300 | 23350 | 23400 | 23300 | 753 |
| 478 | 20230818 | 105300 | 10202373200 | 23350 | 23350 | 23400 | 23350 | 158 |
| 479 | 20230818 | 105200 | 10198683700 | 23350 | 23400 | 23450 | 23350 | 4163 |
| 480 | 20230818 | 105100 | 10101385800 | 23450 | 23400 | 23450 | 23400 | 261 |
| 481 | 20230818 | 105000 | 10095271200 | 23400 | 23400 | 23450 | 23400 | 594 |
| 482 | 20230818 | 104900 | 10081361350 | 23400 | 23400 | 23500 | 23400 | 2011 |
| 483 | 20230818 | 104800 | 10034226450 | 23400 | 23450 | 23450 | 23400 | 2344 |
| 484 | 20230818 | 104700 | 9979265250 | 23400 | 23400 | 23500 | 23350 | 3984 |
| 485 | 20230818 | 104600 | 9885832450 | 23400 | 23350 | 23400 | 23350 | 333 |
| 486 | 20230818 | 104500 | 9878052250 | 23350 | 23400 | 23400 | 23350 | 208 |
| 487 | 20230818 | 104400 | 9873188750 | 23350 | 23300 | 23400 | 23300 | 1146 |
| 488 | 20230818 | 104300 | 9846419900 | 23350 | 23300 | 23350 | 23300 | 238 |
| 489 | 20230818 | 104200 | 9840873350 | 23350 | 23300 | 23350 | 23300 | 286 |
| 490 | 20230818 | 104100 | 9834207400 | 23350 | 23300 | 23350 | 23300 | 461 |
| 491 | 20230818 | 104000 | 9823463950 | 23300 | 23300 | 23300 | 23300 | 19 |
| 492 | 20230818 | 103900 | 9823021250 | 23300 | 23300 | 23350 | 23300 | 1594 |
| 493 | 20230818 | 103800 | 9785880850 | 23350 | 23250 | 23350 | 23250 | 3384 |
| 494 | 20230818 | 103700 | 9707163650 | 23250 | 23300 | 23350 | 23250 | 2144 |
| 495 | 20230818 | 103600 | 9657294550 | 23250 | 23250 | 23300 | 23250 | 2251 |
| 496 | 20230818 | 103500 | 9604953000 | 23300 | 23300 | 23300 | 23250 | 404 |
| 497 | 20230818 | 103400 | 9595540000 | 23250 | 23300 | 23350 | 23250 | 975 |
| 498 | 20230818 | 103300 | 9572828950 | 23250 | 23350 | 23350 | 23250 | 1935 |
| 499 | 20230818 | 103200 | 9527750250 | 23350 | 23350 | 23400 | 23300 | 752 |
| 500 | 20230818 | 103100 | 9510190950 | 23350 | 23400 | 23400 | 23300 | 480 |
| 501 | 20230818 | 103000 | 9498983050 | 23350 | 23300 | 23350 | 23250 | 3353 |
| 502 | 20230818 | 102900 | 9420923200 | 23300 | 23350 | 23350 | 23300 | 664 |
| 503 | 20230818 | 102800 | 9405451200 | 23300 | 23250 | 23300 | 23200 | 2352 |
| 504 | 20230818 | 102700 | 9350748750 | 23300 | 23250 | 23300 | 23250 | 993 |
| 505 | 20230818 | 102600 | 9327652300 | 23250 | 23350 | 23400 | 23250 | 2813 |
| 506 | 20230818 | 102500 | 9262112100 | 23350 | 23350 | 23400 | 23300 | 466 |
| 507 | 20230818 | 102400 | 9251232550 | 23300 | 23300 | 23350 | 23300 | 348 |
| 508 | 20230818 | 102300 | 9243119050 | 23350 | 23350 | 23350 | 23300 | 2421 |
| 509 | 20230818 | 102200 | 9186650000 | 23400 | 23500 | 23550 | 23400 | 2498 |
| 510 | 20230818 | 102100 | 9128055050 | 23550 | 23400 | 23550 | 23350 | 5225 |
| 511 | 20230818 | 102000 | 9005546000 | 23350 | 23300 | 23400 | 23300 | 781 |
| 512 | 20230818 | 101900 | 8987307550 | 23300 | 23350 | 23400 | 23300 | 1115 |
| 513 | 20230818 | 101800 | 8961293400 | 23350 | 23400 | 23400 | 23300 | 2122 |
| 514 | 20230818 | 101700 | 8911741700 | 23350 | 23400 | 23400 | 23350 | 573 |
| 515 | 20230818 | 101600 | 8898354950 | 23400 | 23400 | 23400 | 23350 | 576 |
| 516 | 20230818 | 101500 | 8884884150 | 23400 | 23400 | 23400 | 23350 | 1540 |
| 517 | 20230818 | 101400 | 8848874850 | 23400 | 23400 | 23450 | 23400 | 928 |
| 518 | 20230818 | 101300 | 8827159300 | 23400 | 23400 | 23450 | 23400 | 720 |
| 519 | 20230818 | 101200 | 8810279950 | 23450 | 23400 | 23450 | 23400 | 375 |
| 520 | 20230818 | 101100 | 8801504050 | 23400 | 23400 | 23450 | 23350 | 1398 |
| 521 | 20230818 | 101000 | 8768821150 | 23450 | 23300 | 23450 | 23300 | 2173 |
| 522 | 20230818 | 100900 | 8718018300 | 23350 | 23300 | 23350 | 23300 | 159 |
| 523 | 20230818 | 100800 | 8714312900 | 23350 | 23300 | 23350 | 23200 | 6356 |
| 524 | 20230818 | 100700 | 8566434450 | 23350 | 23500 | 23500 | 23300 | 2820 |
| 525 | 20230818 | 100600 | 8500442600 | 23450 | 23450 | 23500 | 23450 | 189 |
| 526 | 20230818 | 100500 | 8496009800 | 23450 | 23400 | 23500 | 23400 | 2880 |
| 527 | 20230818 | 100400 | 8428479900 | 23400 | 23400 | 23450 | 23350 | 1624 |
| 528 | 20230818 | 100300 | 8390471500 | 23400 | 23450 | 23550 | 23350 | 5093 |
| 529 | 20230818 | 100200 | 8271044600 | 23450 | 23450 | 23500 | 23400 | 1812 |
| 530 | 20230818 | 100100 | 8228559350 | 23450 | 23550 | 23600 | 23450 | 4258 |
| 531 | 20230818 | 100000 | 8128487300 | 23600 | 23650 | 23700 | 23600 | 4500 |
| 532 | 20230818 | 095900 | 8022016800 | 23700 | 23700 | 23700 | 23650 | 2771 |
| 533 | 20230818 | 095800 | 7956351250 | 23650 | 23600 | 23650 | 23600 | 2485 |
| 534 | 20230818 | 095700 | 7897599700 | 23650 | 23550 | 23650 | 23550 | 3039 |
| 535 | 20230818 | 095600 | 7825848750 | 23600 | 23600 | 23650 | 23550 | 4162 |
| 536 | 20230818 | 095500 | 7727685400 | 23550 | 23600 | 23650 | 23500 | 2874 |
| 537 | 20230818 | 095400 | 7659951200 | 23550 | 23600 | 23650 | 23550 | 2372 |
| 538 | 20230818 | 095300 | 7604019000 | 23600 | 23650 | 23650 | 23550 | 2154 |
| 539 | 20230818 | 095200 | 7553176450 | 23600 | 23700 | 23700 | 23600 | 3113 |
| 540 | 20230818 | 095100 | 7479613900 | 23700 | 23700 | 23750 | 23650 | 3373 |
| 541 | 20230818 | 095000 | 7399761950 | 23650 | 23800 | 23800 | 23600 | 7409 |
| 542 | 20230818 | 094900 | 7224249850 | 23800 | 23800 | 23850 | 23750 | 5328 |
| 543 | 20230818 | 094800 | 7097348100 | 23800 | 23800 | 23800 | 23750 | 3743 |
| 544 | 20230818 | 094700 | 7008278500 | 23800 | 23750 | 23800 | 23700 | 3551 |
| 545 | 20230818 | 094600 | 6923987250 | 23750 | 23800 | 23850 | 23700 | 4393 |
| 546 | 20230818 | 094500 | 6819586500 | 23850 | 23750 | 23850 | 23700 | 10526 |
| 547 | 20230818 | 094400 | 6569191750 | 23800 | 23650 | 23800 | 23650 | 7528 |
| 548 | 20230818 | 094300 | 6390455100 | 23700 | 23650 | 23700 | 23650 | 4043 |
| 549 | 20230818 | 094200 | 6294788800 | 23650 | 23600 | 23650 | 23550 | 1521 |
| 550 | 20230818 | 094100 | 6258880050 | 23600 | 23550 | 23600 | 23500 | 8880 |
| 551 | 20230818 | 094000 | 6049643600 | 23550 | 23500 | 23550 | 23450 | 7622 |
| 552 | 20230818 | 093900 | 5870657850 | 23500 | 23400 | 23550 | 23400 | 3529 |
| 553 | 20230818 | 093800 | 5787821400 | 23450 | 23400 | 23450 | 23400 | 510 |
| 554 | 20230818 | 093700 | 5775871400 | 23400 | 23400 | 23450 | 23350 | 4735 |
| 555 | 20230818 | 093600 | 5664986500 | 23400 | 23550 | 23550 | 23350 | 12306 |
| 556 | 20230818 | 093500 | 5376602200 | 23550 | 23450 | 23550 | 23450 | 10742 |
| 557 | 20230818 | 093400 | 5123977750 | 23500 | 23350 | 23500 | 23350 | 8160 |
| 558 | 20230818 | 093300 | 4932748800 | 23400 | 23300 | 23400 | 23300 | 11721 |
| 559 | 20230818 | 093200 | 4659162350 | 23300 | 23350 | 23350 | 23300 | 2307 |
| 560 | 20230818 | 093100 | 4605308800 | 23300 | 23300 | 23350 | 23250 | 5638 |
| 561 | 20230818 | 093000 | 4473929800 | 23300 | 23250 | 23300 | 23200 | 5225 |
| 562 | 20230818 | 092900 | 4352439950 | 23250 | 23200 | 23250 | 23200 | 936 |
| 563 | 20230818 | 092800 | 4330716350 | 23150 | 23200 | 23350 | 23100 | 13482 |
| 564 | 20230818 | 092700 | 4017222900 | 23250 | 23300 | 23300 | 23150 | 4788 |
| 565 | 20230818 | 092600 | 3906148850 | 23300 | 23250 | 23300 | 23200 | 1590 |
| 566 | 20230818 | 092500 | 3869184600 | 23250 | 23300 | 23300 | 23200 | 3222 |
| 567 | 20230818 | 092400 | 3794244700 | 23300 | 23200 | 23300 | 23200 | 6881 |
| 568 | 20230818 | 092300 | 3634198100 | 23200 | 23100 | 23200 | 23100 | 6314 |
| 569 | 20230818 | 092200 | 3487967400 | 23100 | 23150 | 23150 | 23100 | 3018 |
| 570 | 20230818 | 092100 | 3418159050 | 23150 | 23200 | 23200 | 23150 | 5400 |
| 571 | 20230818 | 092000 | 3293052150 | 23200 | 23200 | 23300 | 23200 | 7055 |
| 572 | 20230818 | 091900 | 3129167800 | 23200 | 23100 | 23200 | 23100 | 3861 |
| 573 | 20230818 | 091800 | 3039782150 | 23100 | 23000 | 23150 | 23000 | 2621 |
| 574 | 20230818 | 091700 | 2979279750 | 23000 | 23000 | 23100 | 23000 | 2233 |
| 575 | 20230818 | 091600 | 2927824350 | 23000 | 23200 | 23200 | 22900 | 16379 |
| 576 | 20230818 | 091500 | 2550238100 | 23200 | 23000 | 23250 | 23000 | 9648 |
| 577 | 20230818 | 091400 | 2327192600 | 23000 | 22950 | 23050 | 22950 | 5121 |
| 578 | 20230818 | 091300 | 2209455600 | 22950 | 22900 | 23000 | 22850 | 7242 |
| 579 | 20230818 | 091200 | 2043346700 | 22900 | 22850 | 22900 | 22850 | 2041 |
| 580 | 20230818 | 091100 | 1996628250 | 22850 | 22700 | 22850 | 22700 | 10742 |
| 581 | 20230818 | 091000 | 1751962600 | 22700 | 22700 | 22700 | 22700 | 4357 |
| 582 | 20230818 | 090900 | 1653058700 | 22700 | 22600 | 22700 | 22600 | 5023 |
| 583 | 20230818 | 090800 | 1539413200 | 22550 | 22500 | 22550 | 22500 | 5774 |
| 584 | 20230818 | 090700 | 1409356900 | 22500 | 22550 | 22600 | 22500 | 4196 |
| 585 | 20230818 | 090600 | 1314790000 | 22500 | 22550 | 22600 | 22450 | 3575 |
| 586 | 20230818 | 090500 | 1234363300 | 22550 | 22550 | 22600 | 22500 | 7154 |
| 587 | 20230818 | 090400 | 1073155900 | 22500 | 22400 | 22550 | 22350 | 6988 |
| 588 | 20230818 | 090300 | 916143900 | 22450 | 22450 | 22500 | 22400 | 3460 |
| 589 | 20230818 | 090200 | 838522950 | 22400 | 22300 | 22400 | 22250 | 7467 |
| 590 | 20230818 | 090100 | 671594000 | 22350 | 22200 | 22850 | 22100 | 10947 |
| 591 | 20230818 | 090000 | 426814850 | 22200 | 21900 | 22200 | 21850 | 19459 |