34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230818 | 184800 | 32706074400 | 144600 | 144600 | 144600 | 144600 | 22819 |
| 3 | 20230818 | 184700 | 32706074400 | 144600 | 144600 | 144600 | 144600 | 0 |
| 4 | 20230818 | 184600 | 32706074400 | 144600 | 144600 | 144600 | 144600 | 0 |
| 5 | 20230818 | 184500 | 32706074400 | 144600 | 144600 | 144600 | 144600 | 0 |
| 6 | 20230818 | 184400 | 32706074400 | 144600 | 144600 | 144600 | 144600 | 0 |
| 7 | 20230818 | 184300 | 32706074400 | 144600 | 144600 | 144600 | 144600 | 0 |
| 8 | 20230818 | 184200 | 32706074400 | 144600 | 144600 | 144600 | 144600 | 0 |
| 9 | 20230818 | 184100 | 32706074400 | 144600 | 144600 | 144600 | 144600 | 0 |
| 10 | 20230818 | 184000 | 32706074400 | 144600 | 144600 | 144600 | 144600 | 0 |
| 11 | 20230818 | 183900 | 32706074400 | 144600 | 144600 | 144600 | 144600 | 0 |
| 12 | 20230818 | 183800 | 32706074400 | 144600 | 144600 | 144600 | 144600 | 0 |
| 13 | 20230818 | 183700 | 32706074400 | 144600 | 144600 | 144600 | 144600 | 0 |
| 14 | 20230818 | 183600 | 32706074400 | 144600 | 144600 | 144600 | 144600 | 0 |
| 15 | 20230818 | 183500 | 32706074400 | 144600 | 144600 | 144600 | 144600 | 0 |
| 16 | 20230818 | 183400 | 32706074400 | 144600 | 144600 | 144600 | 144600 | 0 |
| 17 | 20230818 | 183300 | 32706074400 | 144600 | 144600 | 144600 | 144600 | 0 |
| 18 | 20230818 | 183200 | 32706074400 | 144600 | 144600 | 144600 | 144600 | 0 |
| 19 | 20230818 | 183100 | 32706074400 | 144600 | 144600 | 144600 | 144600 | 0 |
| 20 | 20230818 | 183000 | 32706074400 | 144600 | 144600 | 144600 | 144600 | 0 |
| 21 | 20230818 | 182900 | 32706074400 | 144600 | 144600 | 144600 | 144600 | 0 |
| 22 | 20230818 | 182800 | 32706074400 | 144600 | 144600 | 144600 | 144600 | 0 |
| 23 | 20230818 | 182700 | 32706074400 | 144600 | 144600 | 144600 | 144600 | 0 |
| 24 | 20230818 | 182600 | 32706074400 | 144600 | 144600 | 144600 | 144600 | 0 |
| 25 | 20230818 | 182500 | 32706074400 | 144600 | 144600 | 144600 | 144600 | 0 |
| 26 | 20230818 | 182400 | 32706074400 | 144600 | 144600 | 144600 | 144600 | 0 |
| 27 | 20230818 | 182300 | 32706074400 | 144600 | 144600 | 144600 | 144600 | 0 |
| 28 | 20230818 | 182200 | 32706074400 | 144600 | 144600 | 144600 | 144600 | 0 |
| 29 | 20230818 | 182100 | 32706074400 | 144600 | 144600 | 144600 | 144600 | 0 |
| 30 | 20230818 | 182000 | 32706074400 | 144600 | 144600 | 144600 | 144600 | 0 |
| 31 | 20230818 | 181900 | 32706074400 | 144600 | 144600 | 144600 | 144600 | 0 |
| 32 | 20230818 | 181800 | 32706074400 | 144600 | 144600 | 144600 | 144600 | 22819 |
| 33 | 20230818 | 181700 | 32706074400 | 144600 | 144600 | 144600 | 144600 | 0 |
| 34 | 20230818 | 181600 | 32706074400 | 144600 | 144600 | 144600 | 144600 | 0 |
| 35 | 20230818 | 181500 | 32706074400 | 144600 | 144600 | 144600 | 144600 | 0 |
| 36 | 20230818 | 181400 | 32706074400 | 144600 | 144600 | 144600 | 144600 | 0 |
| 37 | 20230818 | 181300 | 32706074400 | 144600 | 144600 | 144600 | 144600 | 0 |
| 38 | 20230818 | 181200 | 32706074400 | 144600 | 144600 | 144600 | 144600 | 0 |
| 39 | 20230818 | 181100 | 32706074400 | 144600 | 144600 | 144600 | 144600 | 0 |
| 40 | 20230818 | 181000 | 32706074400 | 144600 | 144600 | 144600 | 144600 | 0 |
| 41 | 20230818 | 180900 | 32706074400 | 144600 | 144600 | 144600 | 144600 | 0 |
| 42 | 20230818 | 180800 | 32706074400 | 144600 | 144600 | 144600 | 144600 | 0 |
| 43 | 20230818 | 180700 | 32706074400 | 144600 | 144600 | 144600 | 144600 | 0 |
| 44 | 20230818 | 180600 | 32706074400 | 144600 | 144600 | 144600 | 144600 | 0 |
| 45 | 20230818 | 180500 | 32706074400 | 144600 | 144600 | 144600 | 144600 | 0 |
| 46 | 20230818 | 180400 | 32706074400 | 144600 | 144600 | 144600 | 144600 | 0 |
| 47 | 20230818 | 180300 | 32706074400 | 144600 | 144600 | 144600 | 144600 | 0 |
| 48 | 20230818 | 180200 | 32706074400 | 144600 | 144600 | 144600 | 144600 | 0 |
| 49 | 20230818 | 180100 | 32706074400 | 144600 | 144600 | 144600 | 144600 | 0 |
| 50 | 20230818 | 180000 | 32706074400 | 144600 | 144600 | 144600 | 144600 | 0 |
| 51 | 20230818 | 175900 | 32706074400 | 144600 | 144600 | 144600 | 144600 | 0 |
| 52 | 20230818 | 175800 | 32706074400 | 144600 | 144600 | 144600 | 144600 | 0 |
| 53 | 20230818 | 175700 | 32706074400 | 144600 | 144600 | 144600 | 144600 | 0 |
| 54 | 20230818 | 175600 | 32706074400 | 144600 | 144600 | 144600 | 144600 | 0 |
| 55 | 20230818 | 175500 | 32706074400 | 144600 | 144600 | 144600 | 144600 | 0 |
| 56 | 20230818 | 175400 | 32706074400 | 144600 | 144600 | 144600 | 144600 | 0 |
| 57 | 20230818 | 175300 | 32706074400 | 144600 | 144600 | 144600 | 144600 | 0 |
| 58 | 20230818 | 175200 | 32706074400 | 144600 | 144600 | 144600 | 144600 | 0 |
| 59 | 20230818 | 175100 | 32706074400 | 144600 | 144600 | 144600 | 144600 | 0 |
| 60 | 20230818 | 175000 | 32706074400 | 144600 | 144600 | 144600 | 144600 | 0 |
| 61 | 20230818 | 174900 | 32706074400 | 144600 | 144600 | 144600 | 144600 | 0 |
| 62 | 20230818 | 174800 | 32706074400 | 144600 | 144600 | 144600 | 144600 | 22819 |
| 63 | 20230818 | 174700 | 32706074400 | 144600 | 144600 | 144600 | 144600 | 0 |
| 64 | 20230818 | 174600 | 32706074400 | 144600 | 144600 | 144600 | 144600 | 0 |
| 65 | 20230818 | 174500 | 32706074400 | 144600 | 144600 | 144600 | 144600 | 0 |
| 66 | 20230818 | 174400 | 32706074400 | 144600 | 144600 | 144600 | 144600 | 0 |
| 67 | 20230818 | 174300 | 32706074400 | 144600 | 144600 | 144600 | 144600 | 0 |
| 68 | 20230818 | 174200 | 32706074400 | 144600 | 144600 | 144600 | 144600 | 0 |
| 69 | 20230818 | 174100 | 32706074400 | 144600 | 144600 | 144600 | 144600 | 0 |
| 70 | 20230818 | 174000 | 32706074400 | 144600 | 144600 | 144600 | 144600 | 0 |
| 71 | 20230818 | 173900 | 32706074400 | 144600 | 144600 | 144600 | 144600 | 0 |
| 72 | 20230818 | 173800 | 32706074400 | 144600 | 144600 | 144600 | 144600 | 0 |
| 73 | 20230818 | 173700 | 32706074400 | 144600 | 144600 | 144600 | 144600 | 0 |
| 74 | 20230818 | 173600 | 32706074400 | 144600 | 144600 | 144600 | 144600 | 0 |
| 75 | 20230818 | 173500 | 32706074400 | 144600 | 144600 | 144600 | 144600 | 0 |
| 76 | 20230818 | 173400 | 32706074400 | 144600 | 144600 | 144600 | 144600 | 0 |
| 77 | 20230818 | 173300 | 32706074400 | 144600 | 144600 | 144600 | 144600 | 0 |
| 78 | 20230818 | 173200 | 32706074400 | 144600 | 144600 | 144600 | 144600 | 0 |
| 79 | 20230818 | 173100 | 32706074400 | 144600 | 144600 | 144600 | 144600 | 0 |
| 80 | 20230818 | 173000 | 32706074400 | 144600 | 144600 | 144600 | 144600 | 0 |
| 81 | 20230818 | 172900 | 32706074400 | 144600 | 144600 | 144600 | 144600 | 0 |
| 82 | 20230818 | 172800 | 32706074400 | 144600 | 144600 | 144600 | 144600 | 0 |
| 83 | 20230818 | 172700 | 32706074400 | 144600 | 144600 | 144600 | 144600 | 0 |
| 84 | 20230818 | 172600 | 32706074400 | 144600 | 144600 | 144600 | 144600 | 0 |
| 85 | 20230818 | 172500 | 32706074400 | 144600 | 144600 | 144600 | 144600 | 0 |
| 86 | 20230818 | 172400 | 32706074400 | 144600 | 144600 | 144600 | 144600 | 0 |
| 87 | 20230818 | 172300 | 32706074400 | 144600 | 144600 | 144600 | 144600 | 0 |
| 88 | 20230818 | 172200 | 32706074400 | 144600 | 144600 | 144600 | 144600 | 0 |
| 89 | 20230818 | 172100 | 32706074400 | 144600 | 144600 | 144600 | 144600 | 0 |
| 90 | 20230818 | 172000 | 32706074400 | 144600 | 144600 | 144600 | 144600 | 0 |
| 91 | 20230818 | 171900 | 32706074400 | 144600 | 144600 | 144600 | 144600 | 0 |
| 92 | 20230818 | 171800 | 32706074400 | 144600 | 144600 | 144600 | 144600 | 22819 |
| 93 | 20230818 | 171700 | 32706074400 | 144600 | 144600 | 144600 | 144600 | 0 |
| 94 | 20230818 | 171600 | 32706074400 | 144600 | 144600 | 144600 | 144600 | 0 |
| 95 | 20230818 | 171500 | 32706074400 | 144600 | 144600 | 144600 | 144600 | 0 |
| 96 | 20230818 | 171400 | 32706074400 | 144600 | 144600 | 144600 | 144600 | 0 |
| 97 | 20230818 | 171300 | 32706074400 | 144600 | 144600 | 144600 | 144600 | 0 |
| 98 | 20230818 | 171200 | 32706074400 | 144600 | 144600 | 144600 | 144600 | 0 |
| 99 | 20230818 | 171100 | 32706074400 | 144600 | 144600 | 144600 | 144600 | 0 |
| 100 | 20230818 | 171000 | 32706074400 | 144600 | 144600 | 144600 | 144600 | 0 |
| 101 | 20230818 | 170900 | 32706074400 | 144600 | 144600 | 144600 | 144600 | 0 |
| 102 | 20230818 | 170800 | 32706074400 | 144600 | 144600 | 144600 | 144600 | 0 |
| 103 | 20230818 | 170700 | 32706074400 | 144600 | 144600 | 144600 | 144600 | 0 |
| 104 | 20230818 | 170600 | 32706074400 | 144600 | 144600 | 144600 | 144600 | 0 |
| 105 | 20230818 | 170500 | 32706074400 | 144600 | 144600 | 144600 | 144600 | 0 |
| 106 | 20230818 | 170400 | 32706074400 | 144600 | 144600 | 144600 | 144600 | 0 |
| 107 | 20230818 | 170300 | 32706074400 | 144600 | 144600 | 144600 | 144600 | 0 |
| 108 | 20230818 | 170200 | 32706074400 | 144600 | 144600 | 144600 | 144600 | 0 |
| 109 | 20230818 | 170100 | 32706074400 | 144600 | 144600 | 144600 | 144600 | 0 |
| 110 | 20230818 | 170000 | 32706074400 | 144600 | 144600 | 144600 | 144600 | 0 |
| 111 | 20230818 | 165900 | 32706074400 | 144600 | 144600 | 144600 | 144600 | 0 |
| 112 | 20230818 | 165800 | 32706074400 | 144600 | 144600 | 144600 | 144600 | 0 |
| 113 | 20230818 | 165700 | 32706074400 | 144600 | 144600 | 144600 | 144600 | 0 |
| 114 | 20230818 | 165600 | 32706074400 | 144600 | 144600 | 144600 | 144600 | 0 |
| 115 | 20230818 | 165500 | 32706074400 | 144600 | 144600 | 144600 | 144600 | 0 |
| 116 | 20230818 | 165400 | 32706074400 | 144600 | 144600 | 144600 | 144600 | 0 |
| 117 | 20230818 | 165300 | 32706074400 | 144600 | 144600 | 144600 | 144600 | 0 |
| 118 | 20230818 | 165200 | 32706074400 | 144600 | 144600 | 144600 | 144600 | 0 |
| 119 | 20230818 | 165100 | 32706074400 | 144600 | 144600 | 144600 | 144600 | 0 |
| 120 | 20230818 | 165000 | 32706074400 | 144600 | 144600 | 144600 | 144600 | 0 |
| 121 | 20230818 | 164900 | 32706074400 | 144600 | 144600 | 144600 | 144600 | 0 |
| 122 | 20230818 | 164800 | 32706074400 | 144600 | 144600 | 144600 | 144600 | 22819 |
| 123 | 20230818 | 164700 | 32706074400 | 144600 | 144600 | 144600 | 144600 | 0 |
| 124 | 20230818 | 164600 | 32706074400 | 144600 | 144600 | 144600 | 144600 | 0 |
| 125 | 20230818 | 164500 | 32706074400 | 144600 | 144600 | 144600 | 144600 | 0 |
| 126 | 20230818 | 164400 | 32706074400 | 144600 | 144600 | 144600 | 144600 | 0 |
| 127 | 20230818 | 164300 | 32706074400 | 144600 | 144600 | 144600 | 144600 | 0 |
| 128 | 20230818 | 164200 | 32706074400 | 144600 | 144600 | 144600 | 144600 | 0 |
| 129 | 20230818 | 164100 | 32706074400 | 144600 | 144600 | 144600 | 144600 | 0 |
| 130 | 20230818 | 164000 | 32706074400 | 144600 | 144600 | 144600 | 144600 | 0 |
| 131 | 20230818 | 163900 | 32706074400 | 144600 | 144600 | 144600 | 144600 | 0 |
| 132 | 20230818 | 163800 | 32706074400 | 144600 | 144600 | 144600 | 144600 | 0 |
| 133 | 20230818 | 163700 | 32706074400 | 144600 | 144600 | 144600 | 144600 | 0 |
| 134 | 20230818 | 163600 | 32706074400 | 144600 | 144600 | 144600 | 144600 | 0 |
| 135 | 20230818 | 163500 | 32706074400 | 144600 | 144600 | 144600 | 144600 | 0 |
| 136 | 20230818 | 163400 | 32706074400 | 144600 | 144600 | 144600 | 144600 | 0 |
| 137 | 20230818 | 163300 | 32706074400 | 144600 | 144600 | 144600 | 144600 | 0 |
| 138 | 20230818 | 163200 | 32706074400 | 144600 | 144600 | 144600 | 144600 | 0 |
| 139 | 20230818 | 163100 | 32706074400 | 144600 | 144600 | 144600 | 144600 | 0 |
| 140 | 20230818 | 163000 | 32706074400 | 144600 | 144600 | 144600 | 144600 | 0 |
| 141 | 20230818 | 162900 | 32706074400 | 144600 | 144600 | 144600 | 144600 | 0 |
| 142 | 20230818 | 162800 | 32706074400 | 144600 | 144600 | 144600 | 144600 | 0 |
| 143 | 20230818 | 162700 | 32706074400 | 144600 | 144600 | 144600 | 144600 | 0 |
| 144 | 20230818 | 162600 | 32706074400 | 144600 | 144600 | 144600 | 144600 | 0 |
| 145 | 20230818 | 162500 | 32706074400 | 144600 | 144600 | 144600 | 144600 | 0 |
| 146 | 20230818 | 162400 | 32706074400 | 144600 | 144600 | 144600 | 144600 | 0 |
| 147 | 20230818 | 162300 | 32706074400 | 144600 | 144600 | 144600 | 144600 | 0 |
| 148 | 20230818 | 162200 | 32706074400 | 144600 | 144600 | 144600 | 144600 | 0 |
| 149 | 20230818 | 162100 | 32706074400 | 144600 | 144600 | 144600 | 144600 | 0 |
| 150 | 20230818 | 162000 | 32706074400 | 144600 | 144600 | 144600 | 144600 | 0 |
| 151 | 20230818 | 161900 | 32706074400 | 144600 | 144600 | 144600 | 144600 | 0 |
| 152 | 20230818 | 161800 | 32706074400 | 144600 | 144600 | 144600 | 144600 | 22819 |
| 153 | 20230818 | 161700 | 32706074400 | 144600 | 144600 | 144600 | 144600 | 0 |
| 154 | 20230818 | 161600 | 32706074400 | 144600 | 144600 | 144600 | 144600 | 0 |
| 155 | 20230818 | 161500 | 32706074400 | 144600 | 144600 | 144600 | 144600 | 0 |
| 156 | 20230818 | 161400 | 32706074400 | 144600 | 144600 | 144600 | 144600 | 0 |
| 157 | 20230818 | 161300 | 32706074400 | 144600 | 144600 | 144600 | 144600 | 0 |
| 158 | 20230818 | 161200 | 32706074400 | 144600 | 144600 | 144600 | 144600 | 0 |
| 159 | 20230818 | 161100 | 32706074400 | 144600 | 144600 | 144600 | 144600 | 0 |
| 160 | 20230818 | 161000 | 32706074400 | 144600 | 144600 | 144600 | 144600 | 0 |
| 161 | 20230818 | 160900 | 32706074400 | 144600 | 144600 | 144600 | 144600 | 0 |
| 162 | 20230818 | 160800 | 32706074400 | 144600 | 144600 | 144600 | 144600 | 0 |
| 163 | 20230818 | 160700 | 32706074400 | 144600 | 144600 | 144600 | 144600 | 0 |
| 164 | 20230818 | 160600 | 32706074400 | 144600 | 144600 | 144600 | 144600 | 0 |
| 165 | 20230818 | 160500 | 32706074400 | 144600 | 144600 | 144600 | 144600 | 0 |
| 166 | 20230818 | 160400 | 32706074400 | 144600 | 144600 | 144600 | 144600 | 0 |
| 167 | 20230818 | 160300 | 32706074400 | 144600 | 144600 | 144600 | 144600 | 0 |
| 168 | 20230818 | 160200 | 32706074400 | 144600 | 144600 | 144600 | 144600 | 0 |
| 169 | 20230818 | 160100 | 32706074400 | 144600 | 144600 | 144600 | 144600 | 0 |
| 170 | 20230818 | 160000 | 32706074400 | 144600 | 144600 | 144600 | 144600 | 0 |
| 171 | 20230818 | 155900 | 32706074400 | 144600 | 144600 | 144600 | 144600 | 0 |
| 172 | 20230818 | 155800 | 32706074400 | 144600 | 144600 | 144600 | 144600 | 0 |
| 173 | 20230818 | 155700 | 32706074400 | 144600 | 144600 | 144600 | 144600 | 0 |
| 174 | 20230818 | 155600 | 32706074400 | 144600 | 144600 | 144600 | 144600 | 0 |
| 175 | 20230818 | 155500 | 32706074400 | 144600 | 144600 | 144600 | 144600 | 0 |
| 176 | 20230818 | 155400 | 32706074400 | 144600 | 144600 | 144600 | 144600 | 0 |
| 177 | 20230818 | 155300 | 32706074400 | 144600 | 144600 | 144600 | 144600 | 0 |
| 178 | 20230818 | 155200 | 32706074400 | 144600 | 144600 | 144600 | 144600 | 0 |
| 179 | 20230818 | 155100 | 32706074400 | 144600 | 144600 | 144600 | 144600 | 0 |
| 180 | 20230818 | 155000 | 32706074400 | 144600 | 144600 | 144600 | 144600 | 0 |
| 181 | 20230818 | 154900 | 32706074400 | 144600 | 144600 | 144600 | 144600 | 0 |
| 182 | 20230818 | 154800 | 32706074400 | 144600 | 144600 | 144600 | 144600 | 22819 |
| 183 | 20230818 | 154700 | 32706074400 | 144600 | 144600 | 144600 | 144600 | 0 |
| 184 | 20230818 | 154600 | 32706074400 | 144600 | 144600 | 144600 | 144600 | 0 |
| 185 | 20230818 | 154500 | 32706074400 | 144600 | 144600 | 144600 | 144600 | 0 |
| 186 | 20230818 | 154400 | 32706074400 | 144600 | 144600 | 144600 | 144600 | 0 |
| 187 | 20230818 | 154300 | 32706074400 | 144600 | 144600 | 144600 | 144600 | 0 |
| 188 | 20230818 | 154200 | 32706074400 | 144600 | 144600 | 144600 | 144600 | 0 |
| 189 | 20230818 | 154100 | 32706074400 | 144600 | 144600 | 144600 | 144600 | 0 |
| 190 | 20230818 | 154000 | 32706074400 | 144600 | 144600 | 144600 | 144600 | 0 |
| 191 | 20230818 | 153900 | 32706074400 | 144600 | 144600 | 144600 | 144600 | 0 |
| 192 | 20230818 | 153800 | 32706074400 | 144600 | 144600 | 144600 | 144600 | 0 |
| 193 | 20230818 | 153700 | 32706074400 | 144600 | 144600 | 144600 | 144600 | 0 |
| 194 | 20230818 | 153600 | 32706074400 | 144600 | 144600 | 144600 | 144600 | 0 |
| 195 | 20230818 | 153500 | 32706074400 | 144600 | 144600 | 144600 | 144600 | 0 |
| 196 | 20230818 | 153400 | 32706074400 | 144600 | 144600 | 144600 | 144600 | 0 |
| 197 | 20230818 | 153300 | 32706074400 | 144600 | 144600 | 144600 | 144600 | 0 |
| 198 | 20230818 | 153200 | 32706074400 | 144600 | 144600 | 144600 | 144600 | 0 |
| 199 | 20230818 | 153100 | 32706074400 | 144600 | 144600 | 144600 | 144600 | 0 |
| 200 | 20230818 | 153000 | 32706074400 | 144600 | 144600 | 144600 | 144600 | 22819 |
| 201 | 20230818 | 152900 | 29406447000 | 144600 | 144600 | 144600 | 144600 | 0 |
| 202 | 20230818 | 152800 | 29406447000 | 144600 | 144600 | 144600 | 144600 | 0 |
| 203 | 20230818 | 152700 | 29406447000 | 144600 | 144600 | 144600 | 144600 | 0 |
| 204 | 20230818 | 152600 | 29406447000 | 144600 | 144600 | 144600 | 144600 | 0 |
| 205 | 20230818 | 152500 | 29406447000 | 144600 | 144600 | 144600 | 144600 | 0 |
| 206 | 20230818 | 152400 | 29406447000 | 144600 | 144600 | 144600 | 144600 | 0 |
| 207 | 20230818 | 152300 | 29406447000 | 144600 | 144600 | 144600 | 144600 | 0 |
| 208 | 20230818 | 152200 | 29406447000 | 144600 | 144600 | 144600 | 144600 | 0 |
| 209 | 20230818 | 152100 | 29406447000 | 144600 | 144600 | 144600 | 144600 | 0 |
| 210 | 20230818 | 152000 | 29406447000 | 144600 | 144600 | 144600 | 144600 | 0 |
| 211 | 20230818 | 151900 | 29406447000 | 144600 | 144500 | 144600 | 144400 | 1126 |
| 212 | 20230818 | 151800 | 29243721600 | 144400 | 144200 | 144500 | 144200 | 625 |
| 213 | 20230818 | 151700 | 29153510600 | 144300 | 144400 | 144500 | 144200 | 971 |
| 214 | 20230818 | 151600 | 29013331300 | 144400 | 144300 | 144500 | 144200 | 787 |
| 215 | 20230818 | 151500 | 28899730800 | 144300 | 144400 | 144400 | 144200 | 1030 |
| 216 | 20230818 | 151400 | 28751117500 | 144400 | 144400 | 144400 | 144300 | 309 |
| 217 | 20230818 | 151300 | 28706508800 | 144400 | 144400 | 144400 | 144300 | 244 |
| 218 | 20230818 | 151200 | 28671276800 | 144400 | 144300 | 144400 | 144200 | 664 |
| 219 | 20230818 | 151100 | 28575452100 | 144300 | 144300 | 144300 | 144200 | 267 |
| 220 | 20230818 | 151000 | 28536932300 | 144300 | 144300 | 144300 | 144200 | 527 |
| 221 | 20230818 | 150900 | 28460913500 | 144300 | 144200 | 144300 | 144200 | 134 |
| 222 | 20230818 | 150800 | 28441585800 | 144100 | 144300 | 144300 | 144100 | 120 |
| 223 | 20230818 | 150700 | 28424277200 | 144300 | 144200 | 144300 | 144100 | 210 |
| 224 | 20230818 | 150600 | 28393993700 | 144100 | 144100 | 144200 | 144000 | 225 |
| 225 | 20230818 | 150500 | 28361570700 | 144100 | 144100 | 144100 | 144000 | 67 |
| 226 | 20230818 | 150400 | 28351919500 | 144000 | 144000 | 144100 | 144000 | 46 |
| 227 | 20230818 | 150300 | 28345293600 | 144000 | 144200 | 144200 | 144000 | 546 |
| 228 | 20230818 | 150200 | 28266628600 | 144200 | 144300 | 144300 | 144100 | 353 |
| 229 | 20230818 | 150100 | 28215731900 | 144300 | 144000 | 144300 | 144000 | 973 |
| 230 | 20230818 | 150000 | 28075478300 | 144100 | 144100 | 144100 | 144000 | 166 |
| 231 | 20230818 | 145900 | 28051561700 | 144000 | 143800 | 144100 | 143800 | 509 |
| 232 | 20230818 | 145800 | 27978278000 | 143800 | 143900 | 143900 | 143700 | 306 |
| 233 | 20230818 | 145700 | 27934274100 | 143800 | 144000 | 144000 | 143800 | 244 |
| 234 | 20230818 | 145600 | 27899161100 | 144000 | 143900 | 144000 | 143900 | 292 |
| 235 | 20230818 | 145500 | 27857139700 | 144000 | 144000 | 144000 | 143900 | 118 |
| 236 | 20230818 | 145400 | 27840150600 | 144100 | 143900 | 144100 | 143900 | 53 |
| 237 | 20230818 | 145300 | 27832521100 | 143900 | 143900 | 144100 | 143900 | 362 |
| 238 | 20230818 | 145200 | 27780393600 | 143900 | 144100 | 144100 | 143900 | 467 |
| 239 | 20230818 | 145100 | 27713130200 | 144100 | 144100 | 144200 | 144000 | 456 |
| 240 | 20230818 | 145000 | 27647421700 | 144000 | 144100 | 144100 | 144000 | 460 |
| 241 | 20230818 | 144900 | 27581161400 | 144000 | 144100 | 144100 | 144000 | 186 |
| 242 | 20230818 | 144800 | 27554363000 | 144000 | 144000 | 144100 | 144000 | 286 |
| 243 | 20230818 | 144700 | 27513157000 | 144000 | 144100 | 144100 | 144000 | 342 |
| 244 | 20230818 | 144600 | 27463886600 | 144100 | 144100 | 144200 | 144000 | 397 |
| 245 | 20230818 | 144500 | 27406686500 | 144000 | 144000 | 144200 | 144000 | 657 |
| 246 | 20230818 | 144400 | 27312060900 | 144200 | 144000 | 144200 | 144000 | 838 |
| 247 | 20230818 | 144300 | 27191348000 | 144100 | 144000 | 144100 | 144000 | 216 |
| 248 | 20230818 | 144200 | 27160224800 | 144000 | 144100 | 144100 | 144000 | 315 |
| 249 | 20230818 | 144100 | 27114840000 | 144000 | 144000 | 144100 | 144000 | 158 |
| 250 | 20230818 | 144000 | 27092074400 | 144000 | 144100 | 144100 | 144000 | 279 |
| 251 | 20230818 | 143900 | 27051879900 | 144100 | 144000 | 144100 | 144000 | 170 |
| 252 | 20230818 | 143800 | 27027384400 | 144000 | 144000 | 144100 | 143900 | 352 |
| 253 | 20230818 | 143700 | 26976683000 | 144000 | 143900 | 144000 | 143900 | 233 |
| 254 | 20230818 | 143600 | 26943132700 | 144000 | 144100 | 144200 | 143900 | 1451 |
| 255 | 20230818 | 143500 | 26734208100 | 144000 | 144000 | 144100 | 144000 | 158 |
| 256 | 20230818 | 143400 | 26711441700 | 144100 | 143900 | 144100 | 143900 | 326 |
| 257 | 20230818 | 143300 | 26664479900 | 143900 | 144000 | 144200 | 143800 | 475 |
| 258 | 20230818 | 143200 | 26596080700 | 144000 | 144200 | 144200 | 143900 | 423 |
| 259 | 20230818 | 143100 | 26535127700 | 144200 | 143900 | 144200 | 143900 | 273 |
| 260 | 20230818 | 143000 | 26495777500 | 144000 | 144100 | 144100 | 143900 | 556 |
| 261 | 20230818 | 142900 | 26415700900 | 144000 | 144000 | 144000 | 143800 | 1350 |
| 262 | 20230818 | 142800 | 26221496500 | 144000 | 144000 | 144000 | 143900 | 401 |
| 263 | 20230818 | 142700 | 26163774300 | 144000 | 144000 | 144000 | 143900 | 166 |
| 264 | 20230818 | 142600 | 26139871700 | 144000 | 144100 | 144100 | 143900 | 620 |
| 265 | 20230818 | 142500 | 26050562100 | 144000 | 143900 | 144100 | 143900 | 325 |
| 266 | 20230818 | 142400 | 26003762900 | 143900 | 144000 | 144100 | 143900 | 204 |
| 267 | 20230818 | 142300 | 25974393100 | 144000 | 144000 | 144000 | 143900 | 252 |
| 268 | 20230818 | 142200 | 25938106400 | 144000 | 144000 | 144000 | 143900 | 454 |
| 269 | 20230818 | 142100 | 25872759200 | 144000 | 143800 | 144000 | 143800 | 264 |
| 270 | 20230818 | 142000 | 25834762500 | 143800 | 143800 | 143900 | 143800 | 309 |
| 271 | 20230818 | 141900 | 25790306500 | 143900 | 143700 | 143900 | 143600 | 167 |
| 272 | 20230818 | 141800 | 25766295500 | 143700 | 143700 | 143700 | 143600 | 350 |
| 273 | 20230818 | 141700 | 25716007300 | 143700 | 143600 | 143700 | 143600 | 305 |
| 274 | 20230818 | 141600 | 25672192600 | 143700 | 143800 | 143800 | 143600 | 572 |
| 275 | 20230818 | 141500 | 25589994100 | 143800 | 143900 | 143900 | 143800 | 211 |
| 276 | 20230818 | 141400 | 25559632900 | 143800 | 143800 | 143900 | 143800 | 207 |
| 277 | 20230818 | 141300 | 25529851200 | 143800 | 143700 | 144100 | 143700 | 474 |
| 278 | 20230818 | 141200 | 25461679300 | 143700 | 143700 | 143900 | 143600 | 742 |
| 279 | 20230818 | 141100 | 25355025100 | 143800 | 144100 | 144100 | 143800 | 390 |
| 280 | 20230818 | 141000 | 25298854300 | 144100 | 144100 | 144200 | 143800 | 1277 |
| 281 | 20230818 | 140900 | 25114974800 | 144100 | 144200 | 144200 | 144100 | 388 |
| 282 | 20230818 | 140800 | 25059044800 | 144200 | 144100 | 144200 | 144100 | 196 |
| 283 | 20230818 | 140700 | 25030782600 | 144100 | 144000 | 144300 | 143900 | 1983 |
| 284 | 20230818 | 140600 | 24745110000 | 144000 | 144000 | 144000 | 143800 | 526 |
| 285 | 20230818 | 140500 | 24669401000 | 143900 | 144200 | 144300 | 143800 | 2786 |
| 286 | 20230818 | 140400 | 24268069100 | 144300 | 144100 | 144300 | 144100 | 392 |
| 287 | 20230818 | 140300 | 24211542100 | 144200 | 144300 | 144300 | 144200 | 1558 |
| 288 | 20230818 | 140200 | 23986862200 | 144300 | 144200 | 144400 | 144100 | 1094 |
| 289 | 20230818 | 140100 | 23829086700 | 144100 | 144200 | 144400 | 144100 | 1107 |
| 290 | 20230818 | 140000 | 23669462900 | 144300 | 144200 | 144400 | 144100 | 204 |
| 291 | 20230818 | 135900 | 23640032000 | 144200 | 144300 | 144300 | 144100 | 614 |
| 292 | 20230818 | 135800 | 23551493200 | 144300 | 144200 | 144300 | 144100 | 452 |
| 293 | 20230818 | 135700 | 23486314300 | 144200 | 144100 | 144300 | 144000 | 1041 |
| 294 | 20230818 | 135600 | 23336267900 | 144200 | 144000 | 144200 | 143800 | 1445 |
| 295 | 20230818 | 135500 | 23128206600 | 144000 | 143900 | 144000 | 143900 | 114 |
| 296 | 20230818 | 135400 | 23111791500 | 144000 | 143800 | 144000 | 143700 | 1025 |
| 297 | 20230818 | 135300 | 22964451300 | 143800 | 143700 | 143800 | 143700 | 170 |
| 298 | 20230818 | 135200 | 22940006800 | 143700 | 143800 | 143800 | 143700 | 94 |
| 299 | 20230818 | 135100 | 22926490500 | 143800 | 143800 | 143800 | 143700 | 909 |
| 300 | 20230818 | 135000 | 22795853000 | 143800 | 143900 | 143900 | 143700 | 778 |
| 301 | 20230818 | 134900 | 22683972100 | 143800 | 143900 | 144000 | 143800 | 274 |
| 302 | 20230818 | 134800 | 22644543700 | 143900 | 143800 | 144000 | 143800 | 126 |
| 303 | 20230818 | 134700 | 22626412500 | 143900 | 143800 | 143900 | 143700 | 1539 |
| 304 | 20230818 | 134600 | 22405052600 | 143800 | 143900 | 143900 | 143700 | 2684 |
| 305 | 20230818 | 134500 | 22019113700 | 143800 | 143900 | 144000 | 143700 | 1736 |
| 306 | 20230818 | 134400 | 21769421800 | 144000 | 144100 | 144100 | 143900 | 320 |
| 307 | 20230818 | 134300 | 21723341000 | 144000 | 144000 | 144100 | 144000 | 78 |
| 308 | 20230818 | 134200 | 21712101900 | 144000 | 144000 | 144100 | 144000 | 53 |
| 309 | 20230818 | 134100 | 21704468200 | 144000 | 144200 | 144200 | 144000 | 259 |
| 310 | 20230818 | 134000 | 21667144200 | 144200 | 144300 | 144400 | 143900 | 2762 |
| 311 | 20230818 | 133900 | 21269354700 | 144400 | 144500 | 144500 | 144300 | 67 |
| 312 | 20230818 | 133800 | 21259679100 | 144500 | 144200 | 144500 | 144200 | 489 |
| 313 | 20230818 | 133700 | 21189148700 | 144300 | 144100 | 144600 | 144100 | 1243 |
| 314 | 20230818 | 133600 | 21009791900 | 144100 | 144400 | 144400 | 144000 | 893 |
| 315 | 20230818 | 133500 | 20880981100 | 144400 | 144400 | 144400 | 144300 | 77 |
| 316 | 20230818 | 133400 | 20869864800 | 144300 | 144600 | 144600 | 144300 | 401 |
| 317 | 20230818 | 133300 | 20811930500 | 144500 | 144600 | 144600 | 144500 | 53 |
| 318 | 20230818 | 133200 | 20804268500 | 144600 | 144500 | 144600 | 144500 | 121 |
| 319 | 20230818 | 133100 | 20786778800 | 144500 | 144600 | 144600 | 144500 | 83 |
| 320 | 20230818 | 133000 | 20774780400 | 144600 | 144600 | 144600 | 144500 | 71 |
| 321 | 20230818 | 132900 | 20764515500 | 144500 | 144500 | 144600 | 144500 | 66 |
| 322 | 20230818 | 132800 | 20754975600 | 144500 | 144600 | 144600 | 144500 | 242 |
| 323 | 20230818 | 132700 | 20720001100 | 144500 | 144600 | 144600 | 144500 | 143 |
| 324 | 20230818 | 132600 | 20699323800 | 144600 | 144500 | 144600 | 144500 | 168 |
| 325 | 20230818 | 132500 | 20675041700 | 144600 | 144400 | 144600 | 144100 | 1679 |
| 326 | 20230818 | 132400 | 20432800100 | 144400 | 144400 | 144500 | 144300 | 141 |
| 327 | 20230818 | 132300 | 20412446200 | 144400 | 144500 | 144500 | 144400 | 135 |
| 328 | 20230818 | 132200 | 20392949300 | 144400 | 144300 | 144600 | 144200 | 963 |
| 329 | 20230818 | 132100 | 20253831000 | 144200 | 144400 | 144500 | 144200 | 384 |
| 330 | 20230818 | 132000 | 20198395800 | 144500 | 144400 | 144500 | 144400 | 131 |
| 331 | 20230818 | 131900 | 20179466900 | 144500 | 144500 | 144500 | 144400 | 44 |
| 332 | 20230818 | 131800 | 20173109800 | 144400 | 144500 | 144500 | 144400 | 145 |
| 333 | 20230818 | 131700 | 20152161500 | 144500 | 144700 | 144700 | 144400 | 259 |
| 334 | 20230818 | 131600 | 20114725900 | 144700 | 144600 | 144700 | 144500 | 72 |
| 335 | 20230818 | 131500 | 20104312900 | 144600 | 144500 | 144600 | 144400 | 229 |
| 336 | 20230818 | 131400 | 20071227200 | 144500 | 144700 | 144700 | 144500 | 305 |
| 337 | 20230818 | 131300 | 20027126300 | 144700 | 144700 | 144700 | 144600 | 132 |
| 338 | 20230818 | 131200 | 20008032900 | 144600 | 144600 | 144700 | 144500 | 149 |
| 339 | 20230818 | 131100 | 19986485900 | 144600 | 144600 | 144600 | 144500 | 236 |
| 340 | 20230818 | 131000 | 19952361500 | 144600 | 144600 | 144600 | 144500 | 53 |
| 341 | 20230818 | 130900 | 19944699400 | 144600 | 144500 | 144600 | 144400 | 188 |
| 342 | 20230818 | 130800 | 19917531600 | 144400 | 144500 | 144500 | 144400 | 53 |
| 343 | 20230818 | 130700 | 19909875800 | 144500 | 144600 | 144600 | 144400 | 228 |
| 344 | 20230818 | 130600 | 19876928500 | 144600 | 144600 | 144700 | 144500 | 145 |
| 345 | 20230818 | 130500 | 19855960800 | 144500 | 144300 | 144500 | 144300 | 325 |
| 346 | 20230818 | 130400 | 19809009100 | 144400 | 144600 | 144600 | 144300 | 405 |
| 347 | 20230818 | 130300 | 19750518100 | 144600 | 144600 | 144700 | 144600 | 121 |
| 348 | 20230818 | 130200 | 19733019900 | 144600 | 144700 | 144800 | 144600 | 281 |
| 349 | 20230818 | 130100 | 19692365400 | 144700 | 144600 | 144800 | 144600 | 403 |
| 350 | 20230818 | 130000 | 19634047700 | 144700 | 144700 | 144700 | 144600 | 35 |
| 351 | 20230818 | 125900 | 19628983700 | 144600 | 144900 | 144900 | 144600 | 538 |
| 352 | 20230818 | 125800 | 19551108900 | 144800 | 144800 | 144900 | 144800 | 674 |
| 353 | 20230818 | 125700 | 19453512500 | 144800 | 144700 | 144800 | 144700 | 63 |
| 354 | 20230818 | 125600 | 19444392800 | 144800 | 144800 | 144800 | 144700 | 27 |
| 355 | 20230818 | 125500 | 19440483500 | 144800 | 144600 | 144800 | 144600 | 61 |
| 356 | 20230818 | 125400 | 19431653400 | 144700 | 144700 | 144700 | 144600 | 141 |
| 357 | 20230818 | 125300 | 19411251200 | 144700 | 144600 | 144700 | 144600 | 92 |
| 358 | 20230818 | 125200 | 19397946700 | 144600 | 144700 | 144800 | 144500 | 516 |
| 359 | 20230818 | 125100 | 19323290100 | 144800 | 144400 | 144800 | 144400 | 501 |
| 360 | 20230818 | 125000 | 19250830200 | 144500 | 144500 | 144500 | 144400 | 189 |
| 361 | 20230818 | 124900 | 19223523400 | 144500 | 144500 | 144500 | 144400 | 13 |
| 362 | 20230818 | 124800 | 19221645400 | 144500 | 144500 | 144500 | 144300 | 175 |
| 363 | 20230818 | 124700 | 19196369300 | 144400 | 144600 | 144600 | 144400 | 126 |
| 364 | 20230818 | 124600 | 19178161200 | 144600 | 144600 | 144700 | 144500 | 288 |
| 365 | 20230818 | 124500 | 19136518800 | 144700 | 144600 | 144700 | 144600 | 191 |
| 366 | 20230818 | 124400 | 19108896600 | 144700 | 144700 | 144700 | 144600 | 94 |
| 367 | 20230818 | 124300 | 19095295700 | 144700 | 144600 | 144700 | 144600 | 20 |
| 368 | 20230818 | 124200 | 19092402500 | 144600 | 144600 | 144600 | 144500 | 39 |
| 369 | 20230818 | 124100 | 19086763300 | 144600 | 144600 | 144600 | 144500 | 331 |
| 370 | 20230818 | 124000 | 19038902800 | 144600 | 144600 | 144600 | 144500 | 128 |
| 371 | 20230818 | 123900 | 19020400800 | 144600 | 144600 | 144600 | 144600 | 59 |
| 372 | 20230818 | 123800 | 19011869400 | 144500 | 144600 | 144700 | 144500 | 106 |
| 373 | 20230818 | 123700 | 18996538600 | 144600 | 144300 | 144700 | 144300 | 502 |
| 374 | 20230818 | 123600 | 18924018200 | 144300 | 144600 | 144600 | 144300 | 502 |
| 375 | 20230818 | 123500 | 18851488400 | 144700 | 144700 | 144700 | 144600 | 29 |
| 376 | 20230818 | 123400 | 18847292200 | 144700 | 144700 | 144700 | 144600 | 155 |
| 377 | 20230818 | 123300 | 18824867400 | 144700 | 144700 | 144700 | 144600 | 44 |
| 378 | 20230818 | 123200 | 18818502000 | 144600 | 144700 | 144700 | 144600 | 218 |
| 379 | 20230818 | 123100 | 18786964200 | 144600 | 144700 | 144700 | 144600 | 19 |
| 380 | 20230818 | 123000 | 18784215400 | 144700 | 144700 | 144700 | 144600 | 80 |
| 381 | 20230818 | 122900 | 18772644800 | 144700 | 144700 | 144700 | 144600 | 85 |
| 382 | 20230818 | 122800 | 18760347200 | 144700 | 144700 | 144700 | 144600 | 76 |
| 383 | 20230818 | 122700 | 18749351500 | 144700 | 144600 | 144700 | 144500 | 161 |
| 384 | 20230818 | 122600 | 18726070800 | 144600 | 144500 | 144600 | 144500 | 66 |
| 385 | 20230818 | 122500 | 18716533500 | 144500 | 144500 | 144500 | 144400 | 91 |
| 386 | 20230818 | 122400 | 18703386800 | 144500 | 144400 | 144500 | 144400 | 35 |
| 387 | 20230818 | 122300 | 18698331500 | 144400 | 144500 | 144500 | 144400 | 114 |
| 388 | 20230818 | 122200 | 18681863200 | 144400 | 144500 | 144500 | 144200 | 336 |
| 389 | 20230818 | 122100 | 18633369000 | 144500 | 144500 | 144500 | 144300 | 373 |
| 390 | 20230818 | 122000 | 18579508300 | 144400 | 144500 | 144500 | 144400 | 62 |
| 391 | 20230818 | 121900 | 18570552700 | 144500 | 144600 | 144700 | 144500 | 700 |
| 392 | 20230818 | 121800 | 18469348800 | 144700 | 144700 | 144700 | 144600 | 156 |
| 393 | 20230818 | 121700 | 18446784000 | 144700 | 144700 | 144700 | 144600 | 123 |
| 394 | 20230818 | 121600 | 18428989600 | 144600 | 144700 | 144700 | 144600 | 116 |
| 395 | 20230818 | 121500 | 18412205600 | 144700 | 144700 | 144700 | 144600 | 193 |
| 396 | 20230818 | 121400 | 18384278700 | 144700 | 144700 | 144700 | 144600 | 78 |
| 397 | 20230818 | 121300 | 18372992700 | 144700 | 144700 | 144700 | 144600 | 62 |
| 398 | 20230818 | 121200 | 18364021900 | 144700 | 144700 | 144700 | 144600 | 38 |
| 399 | 20230818 | 121100 | 18358524300 | 144700 | 144700 | 144700 | 144600 | 74 |
| 400 | 20230818 | 121000 | 18347816800 | 144700 | 144700 | 144700 | 144600 | 480 |
| 401 | 20230818 | 120900 | 18278372200 | 144700 | 144700 | 144700 | 144600 | 170 |
| 402 | 20230818 | 120800 | 18253785800 | 144700 | 144700 | 144700 | 144600 | 42 |
| 403 | 20230818 | 120700 | 18247709900 | 144700 | 144800 | 144800 | 144500 | 380 |
| 404 | 20230818 | 120600 | 18192754400 | 144800 | 145000 | 145000 | 144700 | 481 |
| 405 | 20230818 | 120500 | 18123064600 | 145000 | 144900 | 145000 | 144900 | 29 |
| 406 | 20230818 | 120400 | 18118860100 | 145000 | 145000 | 145000 | 144900 | 80 |
| 407 | 20230818 | 120300 | 18107263500 | 145000 | 145000 | 145000 | 145000 | 50 |
| 408 | 20230818 | 120200 | 18100013500 | 144900 | 144800 | 145000 | 144800 | 232 |
| 409 | 20230818 | 120100 | 18066397000 | 144900 | 144700 | 144900 | 144700 | 94 |
| 410 | 20230818 | 120000 | 18052790100 | 144800 | 144600 | 144800 | 144600 | 157 |
| 411 | 20230818 | 115900 | 18030071400 | 144700 | 144700 | 144700 | 144600 | 164 |
| 412 | 20230818 | 115800 | 18006346200 | 144600 | 144700 | 144700 | 144600 | 89 |
| 413 | 20230818 | 115700 | 17993473200 | 144600 | 144800 | 144800 | 144600 | 138 |
| 414 | 20230818 | 115600 | 17973504900 | 144700 | 144900 | 144900 | 144700 | 105 |
| 415 | 20230818 | 115500 | 17958301900 | 144700 | 144400 | 144900 | 144200 | 2436 |
| 416 | 20230818 | 115400 | 17606297100 | 144300 | 144300 | 144400 | 144200 | 420 |
| 417 | 20230818 | 115300 | 17545690200 | 144400 | 144500 | 144500 | 144300 | 183 |
| 418 | 20230818 | 115200 | 17519271300 | 144400 | 144500 | 144500 | 144400 | 310 |
| 419 | 20230818 | 115100 | 17474504400 | 144400 | 144500 | 144500 | 144400 | 65 |
| 420 | 20230818 | 115000 | 17465112800 | 144400 | 144500 | 144500 | 144400 | 154 |
| 421 | 20230818 | 114900 | 17442869200 | 144500 | 144600 | 144600 | 144500 | 433 |
| 422 | 20230818 | 114800 | 17380297700 | 144500 | 144600 | 144700 | 144500 | 394 |
| 423 | 20230818 | 114700 | 17323339300 | 144600 | 144800 | 144800 | 144600 | 100 |
| 424 | 20230818 | 114600 | 17308871500 | 144800 | 145000 | 145000 | 144800 | 524 |
| 425 | 20230818 | 114500 | 17232945800 | 145000 | 145100 | 145100 | 144900 | 627 |
| 426 | 20230818 | 114400 | 17142044200 | 145000 | 145100 | 145100 | 145000 | 71 |
| 427 | 20230818 | 114300 | 17131743000 | 145100 | 145000 | 145100 | 144900 | 290 |
| 428 | 20230818 | 114200 | 17089689100 | 144900 | 145000 | 145000 | 144900 | 163 |
| 429 | 20230818 | 114100 | 17066054200 | 145000 | 144900 | 145100 | 144900 | 128 |
| 430 | 20230818 | 114000 | 17047494700 | 145000 | 145000 | 145000 | 144900 | 204 |
| 431 | 20230818 | 113900 | 17017916000 | 145000 | 144700 | 145000 | 144700 | 387 |
| 432 | 20230818 | 113800 | 16961838500 | 144700 | 145000 | 145000 | 144700 | 3512 |
| 433 | 20230818 | 113700 | 16452776200 | 144800 | 144900 | 145000 | 144800 | 146 |
| 434 | 20230818 | 113600 | 16431629300 | 144800 | 144900 | 145000 | 144800 | 466 |
| 435 | 20230818 | 113500 | 16364117400 | 144800 | 145000 | 145000 | 144800 | 450 |
| 436 | 20230818 | 113400 | 16298931400 | 145000 | 144900 | 145000 | 144900 | 163 |
| 437 | 20230818 | 113300 | 16275303400 | 145000 | 144900 | 145100 | 144800 | 156 |
| 438 | 20230818 | 113200 | 16252691600 | 144900 | 144900 | 145000 | 144800 | 360 |
| 439 | 20230818 | 113100 | 16200534200 | 145000 | 145100 | 145200 | 145000 | 341 |
| 440 | 20230818 | 113000 | 16151054700 | 145000 | 145100 | 145200 | 145000 | 285 |
| 441 | 20230818 | 112900 | 16109718400 | 145100 | 145200 | 145200 | 145000 | 245 |
| 442 | 20230818 | 112800 | 16074182600 | 145100 | 145000 | 145300 | 145000 | 418 |
| 443 | 20230818 | 112700 | 16013531300 | 145100 | 145100 | 145300 | 145000 | 999 |
| 444 | 20230818 | 112600 | 15868568800 | 145100 | 145200 | 145200 | 145000 | 327 |
| 445 | 20230818 | 112500 | 15821128200 | 145200 | 145100 | 145200 | 145100 | 207 |
| 446 | 20230818 | 112400 | 15791076500 | 145100 | 145000 | 145100 | 144900 | 239 |
| 447 | 20230818 | 112300 | 15756415900 | 145000 | 145200 | 145200 | 145000 | 773 |
| 448 | 20230818 | 112200 | 15644245400 | 145300 | 145100 | 145300 | 145000 | 438 |
| 449 | 20230818 | 112100 | 15580696300 | 145000 | 145100 | 145100 | 145000 | 574 |
| 450 | 20230818 | 112000 | 15497463200 | 145100 | 145200 | 145200 | 145000 | 337 |
| 451 | 20230818 | 111900 | 15448562000 | 145100 | 145200 | 145200 | 145100 | 74 |
| 452 | 20230818 | 111800 | 15437819000 | 145000 | 145300 | 145300 | 144900 | 682 |
| 453 | 20230818 | 111700 | 15338852800 | 145200 | 145000 | 145300 | 144900 | 518 |
| 454 | 20230818 | 111600 | 15263686100 | 145000 | 145200 | 145300 | 145000 | 431 |
| 455 | 20230818 | 111500 | 15201147300 | 145200 | 145200 | 145300 | 145200 | 603 |
| 456 | 20230818 | 111400 | 15113577800 | 145200 | 145200 | 145200 | 145100 | 475 |
| 457 | 20230818 | 111300 | 15044650100 | 145100 | 145200 | 145300 | 145000 | 576 |
| 458 | 20230818 | 111200 | 14961010200 | 145200 | 145300 | 145300 | 145200 | 260 |
| 459 | 20230818 | 111100 | 14923234800 | 145300 | 145100 | 145300 | 144900 | 704 |
| 460 | 20230818 | 111000 | 14821096600 | 145000 | 145300 | 145400 | 145000 | 1069 |
| 461 | 20230818 | 110900 | 14665872500 | 145300 | 145200 | 145300 | 145100 | 361 |
| 462 | 20230818 | 110800 | 14613440700 | 145100 | 145200 | 145300 | 145100 | 403 |
| 463 | 20230818 | 110700 | 14554935100 | 145200 | 145300 | 145300 | 145100 | 295 |
| 464 | 20230818 | 110600 | 14512117900 | 145100 | 145400 | 145400 | 145100 | 431 |
| 465 | 20230818 | 110500 | 14449519000 | 145400 | 145400 | 145500 | 145300 | 470 |
| 466 | 20230818 | 110400 | 14381174500 | 145400 | 145600 | 145600 | 145400 | 277 |
| 467 | 20230818 | 110300 | 14340865900 | 145600 | 145800 | 145800 | 145300 | 883 |
| 468 | 20230818 | 110200 | 14212354500 | 145800 | 145600 | 145800 | 145600 | 602 |
| 469 | 20230818 | 110100 | 14124605700 | 145700 | 145600 | 145700 | 145500 | 923 |
| 470 | 20230818 | 110000 | 13990205700 | 145600 | 145500 | 145600 | 145500 | 562 |
| 471 | 20230818 | 105900 | 13908414500 | 145500 | 145600 | 145700 | 145400 | 1377 |
| 472 | 20230818 | 105800 | 13707982400 | 145600 | 145800 | 145800 | 145600 | 773 |
| 473 | 20230818 | 105700 | 13595344600 | 145800 | 145800 | 145800 | 145500 | 1754 |
| 474 | 20230818 | 105600 | 13339797900 | 145800 | 145500 | 145800 | 145500 | 987 |
| 475 | 20230818 | 105500 | 13196048600 | 145600 | 145500 | 145600 | 145400 | 523 |
| 476 | 20230818 | 105400 | 13119926900 | 145500 | 145300 | 145600 | 145300 | 1127 |
| 477 | 20230818 | 105300 | 12955948100 | 145400 | 145200 | 145400 | 145100 | 1144 |
| 478 | 20230818 | 105200 | 12789767300 | 145200 | 145100 | 145200 | 145000 | 494 |
| 479 | 20230818 | 105100 | 12718084800 | 145100 | 145000 | 145100 | 144700 | 884 |
| 480 | 20230818 | 105000 | 12589984200 | 145000 | 145000 | 145100 | 144800 | 987 |
| 481 | 20230818 | 104900 | 12446899600 | 145000 | 144900 | 145000 | 144900 | 467 |
| 482 | 20230818 | 104800 | 12379220700 | 144900 | 144800 | 144900 | 144700 | 424 |
| 483 | 20230818 | 104700 | 12317823500 | 144800 | 144300 | 144800 | 144300 | 1357 |
| 484 | 20230818 | 104600 | 12121573400 | 144400 | 144400 | 144400 | 144300 | 113 |
| 485 | 20230818 | 104500 | 12105260000 | 144400 | 144500 | 144500 | 144200 | 528 |
| 486 | 20230818 | 104400 | 12029014400 | 144500 | 144600 | 144700 | 144500 | 675 |
| 487 | 20230818 | 104300 | 11931435800 | 144600 | 144300 | 144600 | 144300 | 755 |
| 488 | 20230818 | 104200 | 11822325200 | 144300 | 144400 | 144400 | 144200 | 27 |
| 489 | 20230818 | 104100 | 11818428300 | 144300 | 144500 | 144500 | 144300 | 469 |
| 490 | 20230818 | 104000 | 11750702300 | 144400 | 144400 | 144500 | 144400 | 267 |
| 491 | 20230818 | 103900 | 11712146400 | 144400 | 144000 | 144400 | 143800 | 1760 |
| 492 | 20230818 | 103800 | 11458448000 | 144000 | 144100 | 144100 | 144000 | 101 |
| 493 | 20230818 | 103700 | 11443901200 | 144100 | 144200 | 144200 | 144100 | 174 |
| 494 | 20230818 | 103600 | 11418826500 | 144200 | 144200 | 144200 | 144100 | 110 |
| 495 | 20230818 | 103500 | 11402971800 | 144100 | 144100 | 144200 | 144100 | 137 |
| 496 | 20230818 | 103400 | 11383227300 | 144100 | 144500 | 144500 | 144100 | 655 |
| 497 | 20230818 | 103300 | 11288660900 | 144600 | 144400 | 144600 | 144300 | 603 |
| 498 | 20230818 | 103200 | 11201555500 | 144400 | 144300 | 144500 | 144300 | 333 |
| 499 | 20230818 | 103100 | 11153478400 | 144300 | 144300 | 144300 | 144200 | 189 |
| 500 | 20230818 | 103000 | 11126214600 | 144400 | 144300 | 144400 | 144100 | 690 |
| 501 | 20230818 | 102900 | 11026699800 | 144300 | 144400 | 144400 | 144200 | 431 |
| 502 | 20230818 | 102800 | 10964474800 | 144400 | 144100 | 144400 | 144000 | 1486 |
| 503 | 20230818 | 102700 | 10750180400 | 144200 | 144200 | 144200 | 144100 | 116 |
| 504 | 20230818 | 102600 | 10733455100 | 144200 | 144200 | 144300 | 144100 | 772 |
| 505 | 20230818 | 102500 | 10622169500 | 144200 | 144000 | 144300 | 144000 | 721 |
| 506 | 20230818 | 102400 | 10518289800 | 144000 | 143800 | 144000 | 143800 | 208 |
| 507 | 20230818 | 102300 | 10488353100 | 143900 | 144000 | 144000 | 143800 | 100 |
| 508 | 20230818 | 102200 | 10473964900 | 144000 | 144300 | 144300 | 143800 | 700 |
| 509 | 20230818 | 102100 | 10373171900 | 144200 | 144200 | 144500 | 144200 | 423 |
| 510 | 20230818 | 102000 | 10312132600 | 144200 | 144200 | 144200 | 144100 | 347 |
| 511 | 20230818 | 101900 | 10262116300 | 144100 | 144400 | 144400 | 144100 | 393 |
| 512 | 20230818 | 101800 | 10205402100 | 144300 | 144300 | 144700 | 144300 | 1066 |
| 513 | 20230818 | 101700 | 10051384700 | 144400 | 144100 | 144400 | 144100 | 515 |
| 514 | 20230818 | 101600 | 9977097600 | 144100 | 144000 | 144100 | 144000 | 188 |
| 515 | 20230818 | 101500 | 9950020400 | 144100 | 144000 | 144100 | 144000 | 224 |
| 516 | 20230818 | 101400 | 9917742700 | 144100 | 144100 | 144200 | 144100 | 858 |
| 517 | 20230818 | 101300 | 9794092300 | 144100 | 144100 | 144200 | 144000 | 85 |
| 518 | 20230818 | 101200 | 9781844300 | 144100 | 144100 | 144200 | 144000 | 771 |
| 519 | 20230818 | 101100 | 9670723200 | 144100 | 143900 | 144100 | 143900 | 385 |
| 520 | 20230818 | 101000 | 9615285500 | 143900 | 143900 | 144000 | 143800 | 976 |
| 521 | 20230818 | 100900 | 9474812000 | 143900 | 143700 | 143900 | 143600 | 895 |
| 522 | 20230818 | 100800 | 9346121600 | 143700 | 143600 | 143700 | 143500 | 648 |
| 523 | 20230818 | 100700 | 9253066100 | 143600 | 143400 | 143600 | 143400 | 958 |
| 524 | 20230818 | 100600 | 9115615000 | 143400 | 143200 | 143400 | 143200 | 593 |
| 525 | 20230818 | 100500 | 9030641400 | 143200 | 142900 | 143300 | 142900 | 721 |
| 526 | 20230818 | 100400 | 8927517500 | 142900 | 143000 | 143000 | 142700 | 214 |
| 527 | 20230818 | 100300 | 8896959000 | 142800 | 143200 | 143200 | 142800 | 1758 |
| 528 | 20230818 | 100200 | 8645591700 | 143200 | 143200 | 143200 | 143100 | 30 |
| 529 | 20230818 | 100100 | 8641296200 | 143200 | 143200 | 143300 | 143100 | 142 |
| 530 | 20230818 | 100000 | 8620961900 | 143200 | 143200 | 143200 | 143100 | 190 |
| 531 | 20230818 | 095900 | 8593766200 | 143200 | 143300 | 143300 | 143000 | 461 |
| 532 | 20230818 | 095800 | 8527791000 | 143200 | 143300 | 143400 | 143200 | 299 |
| 533 | 20230818 | 095700 | 8484956400 | 143300 | 143000 | 143300 | 143000 | 320 |
| 534 | 20230818 | 095600 | 8439149300 | 143100 | 143100 | 143300 | 143100 | 296 |
| 535 | 20230818 | 095500 | 8396787400 | 143000 | 143300 | 143300 | 143000 | 528 |
| 536 | 20230818 | 095400 | 8321185600 | 143300 | 143200 | 143300 | 143200 | 164 |
| 537 | 20230818 | 095300 | 8297697100 | 143300 | 143200 | 143300 | 143000 | 374 |
| 538 | 20230818 | 095200 | 8244166500 | 143100 | 143300 | 143300 | 143100 | 513 |
| 539 | 20230818 | 095100 | 8170711700 | 143300 | 143100 | 143300 | 143100 | 337 |
| 540 | 20230818 | 095000 | 8122465000 | 143100 | 143200 | 143300 | 143000 | 1072 |
| 541 | 20230818 | 094900 | 7969085800 | 143200 | 143000 | 143200 | 142900 | 375 |
| 542 | 20230818 | 094800 | 7915446300 | 143000 | 143000 | 143000 | 142900 | 42 |
| 543 | 20230818 | 094700 | 7909441400 | 143000 | 143000 | 143100 | 142800 | 1024 |
| 544 | 20230818 | 094600 | 7763084100 | 143000 | 143000 | 143000 | 142900 | 116 |
| 545 | 20230818 | 094500 | 7746497900 | 143000 | 143000 | 143000 | 142900 | 454 |
| 546 | 20230818 | 094400 | 7681595400 | 143000 | 142900 | 143000 | 142800 | 323 |
| 547 | 20230818 | 094300 | 7635431500 | 142900 | 142800 | 142900 | 142600 | 818 |
| 548 | 20230818 | 094200 | 7518670000 | 142800 | 142600 | 142900 | 142600 | 2120 |
| 549 | 20230818 | 094100 | 7216128000 | 142600 | 142300 | 142600 | 142300 | 908 |
| 550 | 20230818 | 094000 | 7086779300 | 142400 | 142500 | 142600 | 142400 | 548 |
| 551 | 20230818 | 093900 | 7008694100 | 142500 | 142400 | 142600 | 142300 | 379 |
| 552 | 20230818 | 093800 | 6954698100 | 142300 | 142300 | 142400 | 142300 | 174 |
| 553 | 20230818 | 093700 | 6929928500 | 142300 | 142200 | 142600 | 142200 | 2199 |
| 554 | 20230818 | 093600 | 6617024400 | 142200 | 142200 | 142200 | 142100 | 286 |
| 555 | 20230818 | 093500 | 6576356000 | 142300 | 142300 | 142300 | 142200 | 78 |
| 556 | 20230818 | 093400 | 6565262100 | 142300 | 142200 | 142300 | 142200 | 291 |
| 557 | 20230818 | 093300 | 6523878900 | 142200 | 142400 | 142400 | 142200 | 197 |
| 558 | 20230818 | 093200 | 6495847700 | 142500 | 142300 | 142500 | 142200 | 1719 |
| 559 | 20230818 | 093100 | 6251245700 | 142400 | 142300 | 142500 | 142200 | 2384 |
| 560 | 20230818 | 093000 | 5911773800 | 142200 | 142400 | 142400 | 142100 | 468 |
| 561 | 20230818 | 092900 | 5845211500 | 142400 | 142500 | 142500 | 142200 | 315 |
| 562 | 20230818 | 092800 | 5800361200 | 142500 | 142600 | 142600 | 142200 | 1559 |
| 563 | 20230818 | 092700 | 5578370900 | 142600 | 142600 | 142600 | 142400 | 353 |
| 564 | 20230818 | 092600 | 5528053100 | 142500 | 142200 | 142600 | 142100 | 911 |
| 565 | 20230818 | 092500 | 5398302400 | 142200 | 142400 | 142500 | 142100 | 713 |
| 566 | 20230818 | 092400 | 5296820700 | 142500 | 142400 | 142500 | 142300 | 60 |
| 567 | 20230818 | 092300 | 5288272500 | 142400 | 142400 | 142500 | 142300 | 416 |
| 568 | 20230818 | 092200 | 5229030200 | 142300 | 142100 | 142300 | 142000 | 1404 |
| 569 | 20230818 | 092100 | 5029565100 | 142100 | 142300 | 142300 | 142000 | 616 |
| 570 | 20230818 | 092000 | 4942005300 | 142300 | 142100 | 142300 | 142000 | 2295 |
| 571 | 20230818 | 091900 | 4615828600 | 142200 | 142300 | 142400 | 142100 | 1089 |
| 572 | 20230818 | 091800 | 4460974700 | 142400 | 142500 | 142600 | 142300 | 429 |
| 573 | 20230818 | 091700 | 4399861200 | 142600 | 142500 | 142600 | 142500 | 162 |
| 574 | 20230818 | 091600 | 4376767600 | 142500 | 142600 | 142600 | 142400 | 1278 |
| 575 | 20230818 | 091500 | 4194673200 | 142500 | 142800 | 142800 | 142500 | 1154 |
| 576 | 20230818 | 091400 | 4030002600 | 142800 | 142600 | 142800 | 142500 | 813 |
| 577 | 20230818 | 091300 | 3914030200 | 142600 | 142700 | 142700 | 142500 | 1626 |
| 578 | 20230818 | 091200 | 3682191100 | 142700 | 142600 | 142700 | 142500 | 995 |
| 579 | 20230818 | 091100 | 3540338500 | 142600 | 142300 | 142600 | 142300 | 781 |
| 580 | 20230818 | 091000 | 3429083700 | 142400 | 142500 | 142500 | 142300 | 653 |
| 581 | 20230818 | 090900 | 3336122900 | 142500 | 142300 | 142600 | 142300 | 1033 |
| 582 | 20230818 | 090800 | 3188991800 | 142300 | 142600 | 142600 | 142200 | 1694 |
| 583 | 20230818 | 090700 | 2947738700 | 142600 | 142400 | 142700 | 142400 | 581 |
| 584 | 20230818 | 090600 | 2864918000 | 142300 | 142200 | 142300 | 142100 | 916 |
| 585 | 20230818 | 090500 | 2734648400 | 142200 | 141900 | 142200 | 141900 | 1620 |
| 586 | 20230818 | 090400 | 2504499200 | 142000 | 141700 | 142000 | 141600 | 1566 |
| 587 | 20230818 | 090300 | 2282366500 | 141700 | 141300 | 141800 | 141100 | 2524 |
| 588 | 20230818 | 090200 | 1925133100 | 141000 | 140900 | 141400 | 140800 | 1849 |
| 589 | 20230818 | 090100 | 1664394300 | 140800 | 141200 | 141300 | 140700 | 6291 |
| 590 | 20230818 | 090000 | 777320600 | 141200 | 141000 | 141500 | 141000 | 5512 |