32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230818 | 185000 | 27147624000 | 95800 | 95800 | 95800 | 95800 | 6359 |
| 3 | 20230818 | 184900 | 27147624000 | 95800 | 95800 | 95800 | 95800 | 0 |
| 4 | 20230818 | 184800 | 27147624000 | 95800 | 95800 | 95800 | 95800 | 0 |
| 5 | 20230818 | 184700 | 27147624000 | 95800 | 95800 | 95800 | 95800 | 0 |
| 6 | 20230818 | 184600 | 27147624000 | 95800 | 95800 | 95800 | 95800 | 0 |
| 7 | 20230818 | 184500 | 27147624000 | 95800 | 95800 | 95800 | 95800 | 0 |
| 8 | 20230818 | 184400 | 27147624000 | 95800 | 95800 | 95800 | 95800 | 0 |
| 9 | 20230818 | 184300 | 27147624000 | 95800 | 95800 | 95800 | 95800 | 0 |
| 10 | 20230818 | 184200 | 27147624000 | 95800 | 95800 | 95800 | 95800 | 0 |
| 11 | 20230818 | 184100 | 27147624000 | 95800 | 95800 | 95800 | 95800 | 0 |
| 12 | 20230818 | 184000 | 27147624000 | 95800 | 95800 | 95800 | 95800 | 0 |
| 13 | 20230818 | 183900 | 27147624000 | 95800 | 95800 | 95800 | 95800 | 0 |
| 14 | 20230818 | 183800 | 27147624000 | 95800 | 95800 | 95800 | 95800 | 0 |
| 15 | 20230818 | 183700 | 27147624000 | 95800 | 95800 | 95800 | 95800 | 0 |
| 16 | 20230818 | 183600 | 27147624000 | 95800 | 95800 | 95800 | 95800 | 0 |
| 17 | 20230818 | 183500 | 27147624000 | 95800 | 95800 | 95800 | 95800 | 0 |
| 18 | 20230818 | 183400 | 27147624000 | 95800 | 95800 | 95800 | 95800 | 0 |
| 19 | 20230818 | 183300 | 27147624000 | 95800 | 95800 | 95800 | 95800 | 0 |
| 20 | 20230818 | 183200 | 27147624000 | 95800 | 95800 | 95800 | 95800 | 0 |
| 21 | 20230818 | 183100 | 27147624000 | 95800 | 95800 | 95800 | 95800 | 0 |
| 22 | 20230818 | 183000 | 27147624000 | 95800 | 95800 | 95800 | 95800 | 0 |
| 23 | 20230818 | 182900 | 27147624000 | 95800 | 95800 | 95800 | 95800 | 0 |
| 24 | 20230818 | 182800 | 27147624000 | 95800 | 95800 | 95800 | 95800 | 0 |
| 25 | 20230818 | 182700 | 27147624000 | 95800 | 95800 | 95800 | 95800 | 0 |
| 26 | 20230818 | 182600 | 27147624000 | 95800 | 95800 | 95800 | 95800 | 0 |
| 27 | 20230818 | 182500 | 27147624000 | 95800 | 95800 | 95800 | 95800 | 0 |
| 28 | 20230818 | 182400 | 27147624000 | 95800 | 95800 | 95800 | 95800 | 0 |
| 29 | 20230818 | 182300 | 27147624000 | 95800 | 95800 | 95800 | 95800 | 0 |
| 30 | 20230818 | 182200 | 27147624000 | 95800 | 95800 | 95800 | 95800 | 0 |
| 31 | 20230818 | 182100 | 27147624000 | 95800 | 95800 | 95800 | 95800 | 0 |
| 32 | 20230818 | 182000 | 27147624000 | 95800 | 95800 | 95800 | 95800 | 6359 |
| 33 | 20230818 | 181900 | 27147624000 | 95800 | 95800 | 95800 | 95800 | 0 |
| 34 | 20230818 | 181800 | 27147624000 | 95800 | 95800 | 95800 | 95800 | 0 |
| 35 | 20230818 | 181700 | 27147624000 | 95800 | 95800 | 95800 | 95800 | 0 |
| 36 | 20230818 | 181600 | 27147624000 | 95800 | 95800 | 95800 | 95800 | 0 |
| 37 | 20230818 | 181500 | 27147624000 | 95800 | 95800 | 95800 | 95800 | 0 |
| 38 | 20230818 | 181400 | 27147624000 | 95800 | 95800 | 95800 | 95800 | 0 |
| 39 | 20230818 | 181300 | 27147624000 | 95800 | 95800 | 95800 | 95800 | 0 |
| 40 | 20230818 | 181200 | 27147624000 | 95800 | 95800 | 95800 | 95800 | 0 |
| 41 | 20230818 | 181100 | 27147624000 | 95800 | 95800 | 95800 | 95800 | 0 |
| 42 | 20230818 | 181000 | 27147624000 | 95800 | 95800 | 95800 | 95800 | 0 |
| 43 | 20230818 | 180900 | 27147624000 | 95800 | 95800 | 95800 | 95800 | 0 |
| 44 | 20230818 | 180800 | 27147624000 | 95800 | 95800 | 95800 | 95800 | 0 |
| 45 | 20230818 | 180700 | 27147624000 | 95800 | 95800 | 95800 | 95800 | 0 |
| 46 | 20230818 | 180600 | 27147624000 | 95800 | 95800 | 95800 | 95800 | 0 |
| 47 | 20230818 | 180500 | 27147624000 | 95800 | 95800 | 95800 | 95800 | 0 |
| 48 | 20230818 | 180400 | 27147624000 | 95800 | 95800 | 95800 | 95800 | 0 |
| 49 | 20230818 | 180300 | 27147624000 | 95800 | 95800 | 95800 | 95800 | 0 |
| 50 | 20230818 | 180200 | 27147624000 | 95800 | 95800 | 95800 | 95800 | 0 |
| 51 | 20230818 | 180100 | 27147624000 | 95800 | 95800 | 95800 | 95800 | 0 |
| 52 | 20230818 | 180000 | 27147624000 | 95800 | 95800 | 95800 | 95800 | 0 |
| 53 | 20230818 | 175900 | 27147624000 | 95800 | 95800 | 95800 | 95800 | 0 |
| 54 | 20230818 | 175800 | 27147624000 | 95800 | 95800 | 95800 | 95800 | 0 |
| 55 | 20230818 | 175700 | 27147624000 | 95800 | 95800 | 95800 | 95800 | 0 |
| 56 | 20230818 | 175600 | 27147624000 | 95800 | 95800 | 95800 | 95800 | 0 |
| 57 | 20230818 | 175500 | 27147624000 | 95800 | 95800 | 95800 | 95800 | 0 |
| 58 | 20230818 | 175400 | 27147624000 | 95800 | 95800 | 95800 | 95800 | 0 |
| 59 | 20230818 | 175300 | 27147624000 | 95800 | 95800 | 95800 | 95800 | 0 |
| 60 | 20230818 | 175200 | 27147624000 | 95800 | 95800 | 95800 | 95800 | 0 |
| 61 | 20230818 | 175100 | 27147624000 | 95800 | 95800 | 95800 | 95800 | 0 |
| 62 | 20230818 | 175000 | 27147624000 | 95800 | 95800 | 95800 | 95800 | 6359 |
| 63 | 20230818 | 174900 | 27147624000 | 95800 | 95800 | 95800 | 95800 | 0 |
| 64 | 20230818 | 174800 | 27147624000 | 95800 | 95800 | 95800 | 95800 | 0 |
| 65 | 20230818 | 174700 | 27147624000 | 95800 | 95800 | 95800 | 95800 | 0 |
| 66 | 20230818 | 174600 | 27147624000 | 95800 | 95800 | 95800 | 95800 | 0 |
| 67 | 20230818 | 174500 | 27147624000 | 95800 | 95800 | 95800 | 95800 | 0 |
| 68 | 20230818 | 174400 | 27147624000 | 95800 | 95800 | 95800 | 95800 | 0 |
| 69 | 20230818 | 174300 | 27147624000 | 95800 | 95800 | 95800 | 95800 | 0 |
| 70 | 20230818 | 174200 | 27147624000 | 95800 | 95800 | 95800 | 95800 | 0 |
| 71 | 20230818 | 174100 | 27147624000 | 95800 | 95800 | 95800 | 95800 | 0 |
| 72 | 20230818 | 174000 | 27147624000 | 95800 | 95800 | 95800 | 95800 | 0 |
| 73 | 20230818 | 173900 | 27147624000 | 95800 | 95800 | 95800 | 95800 | 0 |
| 74 | 20230818 | 173800 | 27147624000 | 95800 | 95800 | 95800 | 95800 | 0 |
| 75 | 20230818 | 173700 | 27147624000 | 95800 | 95800 | 95800 | 95800 | 0 |
| 76 | 20230818 | 173600 | 27147624000 | 95800 | 95800 | 95800 | 95800 | 0 |
| 77 | 20230818 | 173500 | 27147624000 | 95800 | 95800 | 95800 | 95800 | 0 |
| 78 | 20230818 | 173400 | 27147624000 | 95800 | 95800 | 95800 | 95800 | 0 |
| 79 | 20230818 | 173300 | 27147624000 | 95800 | 95800 | 95800 | 95800 | 0 |
| 80 | 20230818 | 173200 | 27147624000 | 95800 | 95800 | 95800 | 95800 | 0 |
| 81 | 20230818 | 173100 | 27147624000 | 95800 | 95800 | 95800 | 95800 | 0 |
| 82 | 20230818 | 173000 | 27147624000 | 95800 | 95800 | 95800 | 95800 | 0 |
| 83 | 20230818 | 172900 | 27147624000 | 95800 | 95800 | 95800 | 95800 | 0 |
| 84 | 20230818 | 172800 | 27147624000 | 95800 | 95800 | 95800 | 95800 | 0 |
| 85 | 20230818 | 172700 | 27147624000 | 95800 | 95800 | 95800 | 95800 | 0 |
| 86 | 20230818 | 172600 | 27147624000 | 95800 | 95800 | 95800 | 95800 | 0 |
| 87 | 20230818 | 172500 | 27147624000 | 95800 | 95800 | 95800 | 95800 | 0 |
| 88 | 20230818 | 172400 | 27147624000 | 95800 | 95800 | 95800 | 95800 | 0 |
| 89 | 20230818 | 172300 | 27147624000 | 95800 | 95800 | 95800 | 95800 | 0 |
| 90 | 20230818 | 172200 | 27147624000 | 95800 | 95800 | 95800 | 95800 | 0 |
| 91 | 20230818 | 172100 | 27147624000 | 95800 | 95800 | 95800 | 95800 | 0 |
| 92 | 20230818 | 172000 | 27147624000 | 95800 | 95800 | 95800 | 95800 | 6359 |
| 93 | 20230818 | 171900 | 27147624000 | 95800 | 95800 | 95800 | 95800 | 0 |
| 94 | 20230818 | 171800 | 27147624000 | 95800 | 95800 | 95800 | 95800 | 0 |
| 95 | 20230818 | 171700 | 27147624000 | 95800 | 95800 | 95800 | 95800 | 0 |
| 96 | 20230818 | 171600 | 27147624000 | 95800 | 95800 | 95800 | 95800 | 0 |
| 97 | 20230818 | 171500 | 27147624000 | 95800 | 95800 | 95800 | 95800 | 0 |
| 98 | 20230818 | 171400 | 27147624000 | 95800 | 95800 | 95800 | 95800 | 0 |
| 99 | 20230818 | 171300 | 27147624000 | 95800 | 95800 | 95800 | 95800 | 0 |
| 100 | 20230818 | 171200 | 27147624000 | 95800 | 95800 | 95800 | 95800 | 0 |
| 101 | 20230818 | 171100 | 27147624000 | 95800 | 95800 | 95800 | 95800 | 0 |
| 102 | 20230818 | 171000 | 27147624000 | 95800 | 95800 | 95800 | 95800 | 0 |
| 103 | 20230818 | 170900 | 27147624000 | 95800 | 95800 | 95800 | 95800 | 0 |
| 104 | 20230818 | 170800 | 27147624000 | 95800 | 95800 | 95800 | 95800 | 0 |
| 105 | 20230818 | 170700 | 27147624000 | 95800 | 95800 | 95800 | 95800 | 0 |
| 106 | 20230818 | 170600 | 27147624000 | 95800 | 95800 | 95800 | 95800 | 0 |
| 107 | 20230818 | 170500 | 27147624000 | 95800 | 95800 | 95800 | 95800 | 0 |
| 108 | 20230818 | 170400 | 27147624000 | 95800 | 95800 | 95800 | 95800 | 0 |
| 109 | 20230818 | 170300 | 27147624000 | 95800 | 95800 | 95800 | 95800 | 0 |
| 110 | 20230818 | 170200 | 27147624000 | 95800 | 95800 | 95800 | 95800 | 0 |
| 111 | 20230818 | 170100 | 27147624000 | 95800 | 95800 | 95800 | 95800 | 0 |
| 112 | 20230818 | 170000 | 27147624000 | 95800 | 95800 | 95800 | 95800 | 0 |
| 113 | 20230818 | 165900 | 27147624000 | 95800 | 95800 | 95800 | 95800 | 0 |
| 114 | 20230818 | 165800 | 27147624000 | 95800 | 95800 | 95800 | 95800 | 0 |
| 115 | 20230818 | 165700 | 27147624000 | 95800 | 95800 | 95800 | 95800 | 0 |
| 116 | 20230818 | 165600 | 27147624000 | 95800 | 95800 | 95800 | 95800 | 0 |
| 117 | 20230818 | 165500 | 27147624000 | 95800 | 95800 | 95800 | 95800 | 0 |
| 118 | 20230818 | 165400 | 27147624000 | 95800 | 95800 | 95800 | 95800 | 0 |
| 119 | 20230818 | 165300 | 27147624000 | 95800 | 95800 | 95800 | 95800 | 0 |
| 120 | 20230818 | 165200 | 27147624000 | 95800 | 95800 | 95800 | 95800 | 0 |
| 121 | 20230818 | 165100 | 27147624000 | 95800 | 95800 | 95800 | 95800 | 0 |
| 122 | 20230818 | 165000 | 27147624000 | 95800 | 95800 | 95800 | 95800 | 6359 |
| 123 | 20230818 | 164900 | 27147624000 | 95800 | 95800 | 95800 | 95800 | 0 |
| 124 | 20230818 | 164800 | 27147624000 | 95800 | 95800 | 95800 | 95800 | 0 |
| 125 | 20230818 | 164700 | 27147624000 | 95800 | 95800 | 95800 | 95800 | 0 |
| 126 | 20230818 | 164600 | 27147624000 | 95800 | 95800 | 95800 | 95800 | 0 |
| 127 | 20230818 | 164500 | 27147624000 | 95800 | 95800 | 95800 | 95800 | 0 |
| 128 | 20230818 | 164400 | 27147624000 | 95800 | 95800 | 95800 | 95800 | 0 |
| 129 | 20230818 | 164300 | 27147624000 | 95800 | 95800 | 95800 | 95800 | 0 |
| 130 | 20230818 | 164200 | 27147624000 | 95800 | 95800 | 95800 | 95800 | 0 |
| 131 | 20230818 | 164100 | 27147624000 | 95800 | 95800 | 95800 | 95800 | 0 |
| 132 | 20230818 | 164000 | 27147624000 | 95800 | 95800 | 95800 | 95800 | 0 |
| 133 | 20230818 | 163900 | 27147624000 | 95800 | 95800 | 95800 | 95800 | 0 |
| 134 | 20230818 | 163800 | 27147624000 | 95800 | 95800 | 95800 | 95800 | 0 |
| 135 | 20230818 | 163700 | 27147624000 | 95800 | 95800 | 95800 | 95800 | 0 |
| 136 | 20230818 | 163600 | 27147624000 | 95800 | 95800 | 95800 | 95800 | 0 |
| 137 | 20230818 | 163500 | 27147624000 | 95800 | 95800 | 95800 | 95800 | 0 |
| 138 | 20230818 | 163400 | 27147624000 | 95800 | 95800 | 95800 | 95800 | 0 |
| 139 | 20230818 | 163300 | 27147624000 | 95800 | 95800 | 95800 | 95800 | 0 |
| 140 | 20230818 | 163200 | 27147624000 | 95800 | 95800 | 95800 | 95800 | 0 |
| 141 | 20230818 | 163100 | 27147624000 | 95800 | 95800 | 95800 | 95800 | 0 |
| 142 | 20230818 | 163000 | 27147624000 | 95800 | 95800 | 95800 | 95800 | 0 |
| 143 | 20230818 | 162900 | 27147624000 | 95800 | 95800 | 95800 | 95800 | 0 |
| 144 | 20230818 | 162800 | 27147624000 | 95800 | 95800 | 95800 | 95800 | 0 |
| 145 | 20230818 | 162700 | 27147624000 | 95800 | 95800 | 95800 | 95800 | 0 |
| 146 | 20230818 | 162600 | 27147624000 | 95800 | 95800 | 95800 | 95800 | 0 |
| 147 | 20230818 | 162500 | 27147624000 | 95800 | 95800 | 95800 | 95800 | 0 |
| 148 | 20230818 | 162400 | 27147624000 | 95800 | 95800 | 95800 | 95800 | 0 |
| 149 | 20230818 | 162300 | 27147624000 | 95800 | 95800 | 95800 | 95800 | 0 |
| 150 | 20230818 | 162200 | 27147624000 | 95800 | 95800 | 95800 | 95800 | 0 |
| 151 | 20230818 | 162100 | 27147624000 | 95800 | 95800 | 95800 | 95800 | 0 |
| 152 | 20230818 | 162000 | 27147624000 | 95800 | 95800 | 95800 | 95800 | 6359 |
| 153 | 20230818 | 161900 | 27147624000 | 95800 | 95800 | 95800 | 95800 | 0 |
| 154 | 20230818 | 161800 | 27147624000 | 95800 | 95800 | 95800 | 95800 | 0 |
| 155 | 20230818 | 161700 | 27147624000 | 95800 | 95800 | 95800 | 95800 | 0 |
| 156 | 20230818 | 161600 | 27147624000 | 95800 | 95800 | 95800 | 95800 | 0 |
| 157 | 20230818 | 161500 | 27147624000 | 95800 | 95800 | 95800 | 95800 | 0 |
| 158 | 20230818 | 161400 | 27147624000 | 95800 | 95800 | 95800 | 95800 | 0 |
| 159 | 20230818 | 161300 | 27147624000 | 95800 | 95800 | 95800 | 95800 | 0 |
| 160 | 20230818 | 161200 | 27147624000 | 95800 | 95800 | 95800 | 95800 | 0 |
| 161 | 20230818 | 161100 | 27147624000 | 95800 | 95800 | 95800 | 95800 | 0 |
| 162 | 20230818 | 161000 | 27147624000 | 95800 | 95800 | 95800 | 95800 | 0 |
| 163 | 20230818 | 160900 | 27147624000 | 95800 | 95800 | 95800 | 95800 | 0 |
| 164 | 20230818 | 160800 | 27147624000 | 95800 | 95800 | 95800 | 95800 | 0 |
| 165 | 20230818 | 160700 | 27147624000 | 95800 | 95800 | 95800 | 95800 | 0 |
| 166 | 20230818 | 160600 | 27147624000 | 95800 | 95800 | 95800 | 95800 | 0 |
| 167 | 20230818 | 160500 | 27147624000 | 95800 | 95800 | 95800 | 95800 | 0 |
| 168 | 20230818 | 160400 | 27147624000 | 95800 | 95800 | 95800 | 95800 | 0 |
| 169 | 20230818 | 160300 | 27147624000 | 95800 | 95800 | 95800 | 95800 | 0 |
| 170 | 20230818 | 160200 | 27147624000 | 95800 | 95800 | 95800 | 95800 | 0 |
| 171 | 20230818 | 160100 | 27147624000 | 95800 | 95800 | 95800 | 95800 | 0 |
| 172 | 20230818 | 160000 | 27147624000 | 95800 | 95800 | 95800 | 95800 | 0 |
| 173 | 20230818 | 155900 | 27147624000 | 95800 | 95800 | 95800 | 95800 | 0 |
| 174 | 20230818 | 155800 | 27147624000 | 95800 | 95800 | 95800 | 95800 | 0 |
| 175 | 20230818 | 155700 | 27147624000 | 95800 | 95800 | 95800 | 95800 | 0 |
| 176 | 20230818 | 155600 | 27147624000 | 95800 | 95800 | 95800 | 95800 | 0 |
| 177 | 20230818 | 155500 | 27147624000 | 95800 | 95800 | 95800 | 95800 | 0 |
| 178 | 20230818 | 155400 | 27147624000 | 95800 | 95800 | 95800 | 95800 | 0 |
| 179 | 20230818 | 155300 | 27147624000 | 95800 | 95800 | 95800 | 95800 | 0 |
| 180 | 20230818 | 155200 | 27147624000 | 95800 | 95800 | 95800 | 95800 | 0 |
| 181 | 20230818 | 155100 | 27147624000 | 95800 | 95800 | 95800 | 95800 | 0 |
| 182 | 20230818 | 155000 | 27147624000 | 95800 | 95800 | 95800 | 95800 | 6359 |
| 183 | 20230818 | 154900 | 27147624000 | 95800 | 95800 | 95800 | 95800 | 0 |
| 184 | 20230818 | 154800 | 27147624000 | 95800 | 95800 | 95800 | 95800 | 0 |
| 185 | 20230818 | 154700 | 27147624000 | 95800 | 95800 | 95800 | 95800 | 0 |
| 186 | 20230818 | 154600 | 27147624000 | 95800 | 95800 | 95800 | 95800 | 0 |
| 187 | 20230818 | 154500 | 27147624000 | 95800 | 95800 | 95800 | 95800 | 0 |
| 188 | 20230818 | 154400 | 27147624000 | 95800 | 95800 | 95800 | 95800 | 0 |
| 189 | 20230818 | 154300 | 27147624000 | 95800 | 95800 | 95800 | 95800 | 0 |
| 190 | 20230818 | 154200 | 27147624000 | 95800 | 95800 | 95800 | 95800 | 0 |
| 191 | 20230818 | 154100 | 27147624000 | 95800 | 95800 | 95800 | 95800 | 0 |
| 192 | 20230818 | 154000 | 27147624000 | 95800 | 95800 | 95800 | 95800 | 0 |
| 193 | 20230818 | 153900 | 27147624000 | 95800 | 95800 | 95800 | 95800 | 0 |
| 194 | 20230818 | 153800 | 27147624000 | 95800 | 95800 | 95800 | 95800 | 0 |
| 195 | 20230818 | 153700 | 27147624000 | 95800 | 95800 | 95800 | 95800 | 0 |
| 196 | 20230818 | 153600 | 27147624000 | 95800 | 95800 | 95800 | 95800 | 0 |
| 197 | 20230818 | 153500 | 27147624000 | 95800 | 95800 | 95800 | 95800 | 0 |
| 198 | 20230818 | 153400 | 27147624000 | 95800 | 95800 | 95800 | 95800 | 0 |
| 199 | 20230818 | 153300 | 27147624000 | 95800 | 95800 | 95800 | 95800 | 0 |
| 200 | 20230818 | 153200 | 27147624000 | 95800 | 95800 | 95800 | 95800 | 0 |
| 201 | 20230818 | 153100 | 27147624000 | 95800 | 95800 | 95800 | 95800 | 0 |
| 202 | 20230818 | 153000 | 27147624000 | 95800 | 95800 | 95800 | 95800 | 6359 |
| 203 | 20230818 | 152900 | 26538431800 | 95600 | 95600 | 95600 | 95600 | 0 |
| 204 | 20230818 | 152800 | 26538431800 | 95600 | 95600 | 95600 | 95600 | 0 |
| 205 | 20230818 | 152700 | 26538431800 | 95600 | 95600 | 95600 | 95600 | 0 |
| 206 | 20230818 | 152600 | 26538431800 | 95600 | 95600 | 95600 | 95600 | 0 |
| 207 | 20230818 | 152500 | 26538431800 | 95600 | 95600 | 95600 | 95600 | 0 |
| 208 | 20230818 | 152400 | 26538431800 | 95600 | 95600 | 95600 | 95600 | 0 |
| 209 | 20230818 | 152300 | 26538431800 | 95600 | 95600 | 95600 | 95600 | 0 |
| 210 | 20230818 | 152200 | 26538431800 | 95600 | 95600 | 95600 | 95600 | 0 |
| 211 | 20230818 | 152100 | 26538431800 | 95600 | 95600 | 95600 | 95600 | 0 |
| 212 | 20230818 | 152000 | 26538431800 | 95600 | 95600 | 95600 | 95600 | 0 |
| 213 | 20230818 | 151900 | 26538431800 | 95600 | 95500 | 95600 | 95300 | 963 |
| 214 | 20230818 | 151800 | 26446391300 | 95300 | 95600 | 95600 | 95300 | 3817 |
| 215 | 20230818 | 151700 | 26081944500 | 95500 | 95400 | 95600 | 95400 | 1484 |
| 216 | 20230818 | 151600 | 25940284700 | 95400 | 95300 | 95500 | 95300 | 836 |
| 217 | 20230818 | 151500 | 25860536700 | 95300 | 95300 | 95500 | 95300 | 1483 |
| 218 | 20230818 | 151400 | 25719189600 | 95300 | 95500 | 95500 | 95200 | 1912 |
| 219 | 20230818 | 151300 | 25537088400 | 95400 | 95300 | 95500 | 95300 | 579 |
| 220 | 20230818 | 151200 | 25481860100 | 95400 | 95400 | 95400 | 95300 | 667 |
| 221 | 20230818 | 151100 | 25418273500 | 95300 | 95200 | 95500 | 95200 | 1214 |
| 222 | 20230818 | 151000 | 25302548600 | 95200 | 95200 | 95300 | 95100 | 1012 |
| 223 | 20230818 | 150900 | 25206183700 | 95300 | 95300 | 95400 | 95200 | 1123 |
| 224 | 20230818 | 150800 | 25099198500 | 95300 | 95400 | 95400 | 95300 | 1188 |
| 225 | 20230818 | 150700 | 24985963700 | 95300 | 95400 | 95600 | 95300 | 2881 |
| 226 | 20230818 | 150600 | 24710850600 | 95400 | 95100 | 95500 | 95100 | 4478 |
| 227 | 20230818 | 150500 | 24284055800 | 95100 | 95200 | 95200 | 95000 | 864 |
| 228 | 20230818 | 150400 | 24201861200 | 95200 | 95200 | 95300 | 95000 | 719 |
| 229 | 20230818 | 150300 | 24133422600 | 95300 | 95200 | 95300 | 95000 | 1941 |
| 230 | 20230818 | 150200 | 23948702300 | 95200 | 95100 | 95200 | 95100 | 716 |
| 231 | 20230818 | 150100 | 23880603000 | 95100 | 95200 | 95300 | 95100 | 1931 |
| 232 | 20230818 | 150000 | 23696824500 | 95100 | 95100 | 95200 | 95000 | 435 |
| 233 | 20230818 | 145900 | 23655450300 | 95100 | 95200 | 95300 | 95100 | 498 |
| 234 | 20230818 | 145800 | 23608067000 | 95300 | 95100 | 95300 | 95000 | 705 |
| 235 | 20230818 | 145700 | 23540967200 | 95200 | 95200 | 95300 | 95000 | 592 |
| 236 | 20230818 | 145600 | 23484644600 | 95300 | 95300 | 95300 | 95100 | 879 |
| 237 | 20230818 | 145500 | 23400969700 | 95200 | 95200 | 95200 | 95000 | 592 |
| 238 | 20230818 | 145400 | 23344633900 | 95100 | 95100 | 95200 | 95100 | 370 |
| 239 | 20230818 | 145300 | 23309440300 | 95100 | 95200 | 95300 | 95100 | 467 |
| 240 | 20230818 | 145200 | 23264996900 | 95200 | 95300 | 95400 | 95200 | 537 |
| 241 | 20230818 | 145100 | 23213846500 | 95300 | 95300 | 95400 | 95200 | 367 |
| 242 | 20230818 | 145000 | 23178876200 | 95300 | 95200 | 95400 | 95100 | 1238 |
| 243 | 20230818 | 144900 | 23060911800 | 95100 | 95200 | 95300 | 95100 | 460 |
| 244 | 20230818 | 144800 | 23017130900 | 95200 | 95200 | 95300 | 95100 | 447 |
| 245 | 20230818 | 144700 | 22974572100 | 95200 | 95300 | 95400 | 95100 | 652 |
| 246 | 20230818 | 144600 | 22912480500 | 95300 | 95300 | 95400 | 95200 | 303 |
| 247 | 20230818 | 144500 | 22883603000 | 95300 | 95300 | 95400 | 95300 | 456 |
| 248 | 20230818 | 144400 | 22840132900 | 95300 | 95400 | 95500 | 95300 | 398 |
| 249 | 20230818 | 144300 | 22802171200 | 95400 | 95300 | 95500 | 95300 | 831 |
| 250 | 20230818 | 144200 | 22722891100 | 95300 | 95200 | 95400 | 95200 | 1106 |
| 251 | 20230818 | 144100 | 22617541400 | 95200 | 95300 | 95300 | 95200 | 184 |
| 252 | 20230818 | 144000 | 22600017200 | 95300 | 95300 | 95400 | 95200 | 439 |
| 253 | 20230818 | 143900 | 22558182600 | 95300 | 95300 | 95500 | 95200 | 202 |
| 254 | 20230818 | 143800 | 22538929700 | 95400 | 95200 | 95500 | 95100 | 1342 |
| 255 | 20230818 | 143700 | 22410929200 | 95300 | 95200 | 95300 | 95100 | 725 |
| 256 | 20230818 | 143600 | 22341860200 | 95200 | 95300 | 95400 | 95200 | 770 |
| 257 | 20230818 | 143500 | 22268467300 | 95400 | 95300 | 95400 | 95200 | 531 |
| 258 | 20230818 | 143400 | 22217839400 | 95300 | 95300 | 95400 | 95200 | 991 |
| 259 | 20230818 | 143300 | 22123402900 | 95200 | 95100 | 95200 | 95000 | 757 |
| 260 | 20230818 | 143200 | 22051370300 | 95100 | 95100 | 95200 | 95100 | 333 |
| 261 | 20230818 | 143100 | 22019695200 | 95100 | 95100 | 95200 | 95100 | 534 |
| 262 | 20230818 | 143000 | 21968903300 | 95100 | 95200 | 95300 | 95100 | 156 |
| 263 | 20230818 | 142900 | 21954050300 | 95200 | 95300 | 95300 | 95100 | 343 |
| 264 | 20230818 | 142800 | 21921394300 | 95200 | 95200 | 95400 | 95200 | 888 |
| 265 | 20230818 | 142700 | 21836813900 | 95200 | 95100 | 95400 | 95100 | 1130 |
| 266 | 20230818 | 142600 | 21729190100 | 95100 | 95100 | 95200 | 95000 | 1046 |
| 267 | 20230818 | 142500 | 21629699100 | 95100 | 95000 | 95100 | 95000 | 422 |
| 268 | 20230818 | 142400 | 21589598700 | 95000 | 95000 | 95100 | 94900 | 853 |
| 269 | 20230818 | 142300 | 21508574400 | 95000 | 95100 | 95200 | 94900 | 945 |
| 270 | 20230818 | 142200 | 21418785200 | 95000 | 95100 | 95200 | 95000 | 439 |
| 271 | 20230818 | 142100 | 21377042400 | 95100 | 95100 | 95200 | 95000 | 350 |
| 272 | 20230818 | 142000 | 21343758100 | 95100 | 94900 | 95200 | 94800 | 1911 |
| 273 | 20230818 | 141900 | 21162149100 | 94800 | 94900 | 95000 | 94800 | 933 |
| 274 | 20230818 | 141800 | 21073624800 | 95000 | 94900 | 95000 | 94900 | 281 |
| 275 | 20230818 | 141700 | 21046952900 | 95000 | 94900 | 95000 | 94900 | 585 |
| 276 | 20230818 | 141600 | 20991430000 | 94900 | 95100 | 95100 | 94900 | 1204 |
| 277 | 20230818 | 141500 | 20877105400 | 95000 | 95000 | 95200 | 94900 | 535 |
| 278 | 20230818 | 141400 | 20826253600 | 95000 | 95000 | 95100 | 94900 | 649 |
| 279 | 20230818 | 141300 | 20764606400 | 95000 | 95000 | 95100 | 94900 | 370 |
| 280 | 20230818 | 141200 | 20729451100 | 94900 | 95000 | 95100 | 94900 | 506 |
| 281 | 20230818 | 141100 | 20681377500 | 95000 | 95000 | 95200 | 95000 | 248 |
| 282 | 20230818 | 141000 | 20657808200 | 95100 | 95100 | 95200 | 95000 | 504 |
| 283 | 20230818 | 140900 | 20609904500 | 95100 | 95100 | 95200 | 95000 | 524 |
| 284 | 20230818 | 140800 | 20560082200 | 95100 | 95100 | 95200 | 95100 | 299 |
| 285 | 20230818 | 140700 | 20531642700 | 95100 | 95200 | 95300 | 95100 | 327 |
| 286 | 20230818 | 140600 | 20500528900 | 95100 | 95100 | 95200 | 95100 | 527 |
| 287 | 20230818 | 140500 | 20450387200 | 95200 | 95300 | 95300 | 95100 | 515 |
| 288 | 20230818 | 140400 | 20401332700 | 95300 | 95400 | 95400 | 95300 | 402 |
| 289 | 20230818 | 140300 | 20363015200 | 95300 | 95300 | 95400 | 95300 | 338 |
| 290 | 20230818 | 140200 | 20330799700 | 95400 | 95400 | 95400 | 95300 | 288 |
| 291 | 20230818 | 140100 | 20303346600 | 95300 | 95200 | 95300 | 95100 | 1290 |
| 292 | 20230818 | 140000 | 20180465200 | 95100 | 95100 | 95300 | 95100 | 1102 |
| 293 | 20230818 | 135900 | 20075570000 | 95100 | 95200 | 95200 | 95100 | 506 |
| 294 | 20230818 | 135800 | 20027427200 | 95100 | 95100 | 95200 | 95100 | 339 |
| 295 | 20230818 | 135700 | 19995178400 | 95100 | 95000 | 95200 | 95000 | 999 |
| 296 | 20230818 | 135600 | 19900179200 | 95000 | 95000 | 95100 | 94900 | 359 |
| 297 | 20230818 | 135500 | 19866074000 | 95000 | 95100 | 95100 | 95000 | 515 |
| 298 | 20230818 | 135400 | 19817136300 | 95000 | 95100 | 95100 | 94900 | 489 |
| 299 | 20230818 | 135300 | 19770679700 | 95000 | 94800 | 95100 | 94800 | 702 |
| 300 | 20230818 | 135200 | 19704030000 | 94800 | 94900 | 95100 | 94800 | 533 |
| 301 | 20230818 | 135100 | 19653455900 | 94900 | 94900 | 95100 | 94900 | 714 |
| 302 | 20230818 | 135000 | 19585665700 | 94900 | 95000 | 95100 | 94900 | 348 |
| 303 | 20230818 | 134900 | 19552615000 | 95000 | 95000 | 95100 | 95000 | 372 |
| 304 | 20230818 | 134800 | 19517269200 | 95000 | 95100 | 95100 | 95000 | 259 |
| 305 | 20230818 | 134700 | 19492652700 | 95000 | 95000 | 95100 | 95000 | 318 |
| 306 | 20230818 | 134600 | 19462437900 | 95000 | 95100 | 95100 | 95000 | 525 |
| 307 | 20230818 | 134500 | 19412550000 | 95000 | 95200 | 95200 | 95000 | 849 |
| 308 | 20230818 | 134400 | 19331830500 | 95100 | 95200 | 95200 | 95100 | 524 |
| 309 | 20230818 | 134300 | 19281969600 | 95100 | 95200 | 95300 | 95100 | 890 |
| 310 | 20230818 | 134200 | 19197312100 | 95100 | 95100 | 95300 | 95100 | 353 |
| 311 | 20230818 | 134100 | 19163716100 | 95100 | 95200 | 95300 | 95100 | 315 |
| 312 | 20230818 | 134000 | 19133735700 | 95200 | 95200 | 95300 | 95200 | 456 |
| 313 | 20230818 | 133900 | 19090319300 | 95300 | 95300 | 95300 | 95200 | 211 |
| 314 | 20230818 | 133800 | 19070226900 | 95300 | 95200 | 95300 | 95200 | 295 |
| 315 | 20230818 | 133700 | 19042138900 | 95300 | 95200 | 95300 | 95200 | 289 |
| 316 | 20230818 | 133600 | 19014618200 | 95200 | 95300 | 95400 | 95200 | 502 |
| 317 | 20230818 | 133500 | 18966792800 | 95400 | 95400 | 95400 | 95300 | 242 |
| 318 | 20230818 | 133400 | 18943722400 | 95300 | 95400 | 95400 | 95300 | 361 |
| 319 | 20230818 | 133300 | 18909290800 | 95400 | 95400 | 95500 | 95400 | 163 |
| 320 | 20230818 | 133200 | 18893739900 | 95400 | 95400 | 95500 | 95300 | 213 |
| 321 | 20230818 | 133100 | 18873419200 | 95300 | 95200 | 95500 | 95200 | 1433 |
| 322 | 20230818 | 133000 | 18736784600 | 95300 | 95300 | 95300 | 95200 | 231 |
| 323 | 20230818 | 132900 | 18714788500 | 95200 | 95200 | 95300 | 95200 | 456 |
| 324 | 20230818 | 132800 | 18671369900 | 95200 | 95200 | 95300 | 95200 | 183 |
| 325 | 20230818 | 132700 | 18653943300 | 95200 | 95300 | 95300 | 95200 | 259 |
| 326 | 20230818 | 132600 | 18629269100 | 95300 | 95200 | 95300 | 95200 | 261 |
| 327 | 20230818 | 132500 | 18604415500 | 95200 | 95200 | 95300 | 95200 | 118 |
| 328 | 20230818 | 132400 | 18593176100 | 95200 | 95300 | 95300 | 95200 | 268 |
| 329 | 20230818 | 132300 | 18567651200 | 95300 | 95300 | 95300 | 95200 | 410 |
| 330 | 20230818 | 132200 | 18528608200 | 95300 | 95200 | 95400 | 95200 | 478 |
| 331 | 20230818 | 132100 | 18483057100 | 95200 | 95300 | 95400 | 95200 | 2108 |
| 332 | 20230818 | 132000 | 18282173700 | 95400 | 95300 | 95400 | 95200 | 307 |
| 333 | 20230818 | 131900 | 18252911700 | 95400 | 95400 | 95400 | 95200 | 503 |
| 334 | 20230818 | 131800 | 18204988600 | 95300 | 95300 | 95400 | 95300 | 70 |
| 335 | 20230818 | 131700 | 18198316300 | 95300 | 95300 | 95400 | 95300 | 236 |
| 336 | 20230818 | 131600 | 18175824900 | 95300 | 95300 | 95400 | 95300 | 91 |
| 337 | 20230818 | 131500 | 18167152000 | 95400 | 95400 | 95400 | 95300 | 351 |
| 338 | 20230818 | 131400 | 18133676400 | 95500 | 95300 | 95500 | 95300 | 197 |
| 339 | 20230818 | 131300 | 18114878600 | 95300 | 95300 | 95500 | 95100 | 1639 |
| 340 | 20230818 | 131200 | 17958695000 | 95300 | 95100 | 95300 | 95000 | 2468 |
| 341 | 20230818 | 131100 | 17723820300 | 95000 | 95000 | 95100 | 95000 | 203 |
| 342 | 20230818 | 131000 | 17704534900 | 95000 | 95000 | 95100 | 95000 | 98 |
| 343 | 20230818 | 130900 | 17695223600 | 95000 | 95000 | 95000 | 95000 | 127 |
| 344 | 20230818 | 130800 | 17683158600 | 95100 | 95000 | 95100 | 94900 | 654 |
| 345 | 20230818 | 130700 | 17621029500 | 95000 | 95000 | 95100 | 95000 | 75 |
| 346 | 20230818 | 130600 | 17613903900 | 95000 | 95100 | 95100 | 95000 | 88 |
| 347 | 20230818 | 130500 | 17605543000 | 95000 | 95100 | 95100 | 95000 | 189 |
| 348 | 20230818 | 130400 | 17587586400 | 95000 | 95000 | 95100 | 95000 | 359 |
| 349 | 20230818 | 130300 | 17553480500 | 95000 | 95000 | 95100 | 95000 | 110 |
| 350 | 20230818 | 130200 | 17543027800 | 95100 | 95100 | 95100 | 95000 | 195 |
| 351 | 20230818 | 130100 | 17524499600 | 95000 | 95000 | 95100 | 95000 | 46 |
| 352 | 20230818 | 130000 | 17520128400 | 95000 | 95100 | 95100 | 95000 | 291 |
| 353 | 20230818 | 125900 | 17492482200 | 95100 | 95100 | 95100 | 95000 | 424 |
| 354 | 20230818 | 125800 | 17452196600 | 95000 | 95000 | 95100 | 95000 | 207 |
| 355 | 20230818 | 125700 | 17432528100 | 95100 | 95100 | 95100 | 95000 | 177 |
| 356 | 20230818 | 125600 | 17415697100 | 95100 | 95000 | 95200 | 95000 | 279 |
| 357 | 20230818 | 125500 | 17389164800 | 95000 | 95000 | 95100 | 95000 | 79 |
| 358 | 20230818 | 125400 | 17381657800 | 95000 | 95100 | 95100 | 95000 | 105 |
| 359 | 20230818 | 125300 | 17371676800 | 95100 | 95100 | 95100 | 95000 | 101 |
| 360 | 20230818 | 125200 | 17362079200 | 95000 | 94900 | 95100 | 94900 | 324 |
| 361 | 20230818 | 125100 | 17331298700 | 94900 | 95000 | 95000 | 94900 | 236 |
| 362 | 20230818 | 125000 | 17308899200 | 95000 | 95000 | 95000 | 94900 | 114 |
| 363 | 20230818 | 124900 | 17298080000 | 95000 | 94900 | 95000 | 94900 | 253 |
| 364 | 20230818 | 124800 | 17274051700 | 95000 | 95100 | 95100 | 94900 | 537 |
| 365 | 20230818 | 124700 | 17223048400 | 95200 | 95200 | 95200 | 95100 | 73 |
| 366 | 20230818 | 124600 | 17216099800 | 95100 | 95300 | 95300 | 95100 | 130 |
| 367 | 20230818 | 124500 | 17203729600 | 95300 | 95200 | 95300 | 95200 | 294 |
| 368 | 20230818 | 124400 | 17175734700 | 95200 | 95000 | 95300 | 95000 | 2229 |
| 369 | 20230818 | 124300 | 16963786800 | 94900 | 95000 | 95000 | 94900 | 489 |
| 370 | 20230818 | 124200 | 16917346300 | 95000 | 95000 | 95000 | 94900 | 267 |
| 371 | 20230818 | 124100 | 16891996000 | 95000 | 94900 | 95000 | 94800 | 154 |
| 372 | 20230818 | 124000 | 16877375400 | 94900 | 95000 | 95000 | 94900 | 206 |
| 373 | 20230818 | 123900 | 16857819400 | 94900 | 94900 | 94900 | 94800 | 159 |
| 374 | 20230818 | 123800 | 16842731500 | 94900 | 94800 | 94900 | 94800 | 400 |
| 375 | 20230818 | 123700 | 16804780300 | 94800 | 94800 | 94900 | 94700 | 131 |
| 376 | 20230818 | 123600 | 16792360500 | 94900 | 94800 | 94900 | 94700 | 690 |
| 377 | 20230818 | 123500 | 16726950500 | 94800 | 94800 | 94900 | 94700 | 204 |
| 378 | 20230818 | 123400 | 16707619200 | 94800 | 94800 | 94900 | 94800 | 419 |
| 379 | 20230818 | 123300 | 16667880700 | 94800 | 94500 | 94800 | 94500 | 1183 |
| 380 | 20230818 | 123200 | 16555817900 | 94500 | 94600 | 94600 | 94500 | 367 |
| 381 | 20230818 | 123100 | 16521129000 | 94600 | 94400 | 94600 | 94400 | 132 |
| 382 | 20230818 | 123000 | 16508649500 | 94500 | 94500 | 94600 | 94400 | 192 |
| 383 | 20230818 | 122900 | 16490507300 | 94600 | 94500 | 94600 | 94400 | 354 |
| 384 | 20230818 | 122800 | 16457059100 | 94500 | 94500 | 94500 | 94400 | 139 |
| 385 | 20230818 | 122700 | 16443932200 | 94500 | 94600 | 94700 | 94400 | 2850 |
| 386 | 20230818 | 122600 | 16174618200 | 94600 | 94700 | 94700 | 94600 | 90 |
| 387 | 20230818 | 122500 | 16166102300 | 94600 | 94800 | 94800 | 94600 | 338 |
| 388 | 20230818 | 122400 | 16134081800 | 94800 | 94600 | 94800 | 94600 | 401 |
| 389 | 20230818 | 122300 | 16096108400 | 94600 | 94700 | 94700 | 94600 | 163 |
| 390 | 20230818 | 122200 | 16080677400 | 94600 | 94600 | 94700 | 94600 | 104 |
| 391 | 20230818 | 122100 | 16070838300 | 94600 | 94700 | 94700 | 94600 | 693 |
| 392 | 20230818 | 122000 | 16005262600 | 94700 | 94600 | 94700 | 94600 | 236 |
| 393 | 20230818 | 121900 | 15982930200 | 94600 | 94700 | 94700 | 94600 | 67 |
| 394 | 20230818 | 121800 | 15976589900 | 94700 | 94700 | 94800 | 94600 | 358 |
| 395 | 20230818 | 121700 | 15942688700 | 94600 | 94800 | 94800 | 94600 | 166 |
| 396 | 20230818 | 121600 | 15926972300 | 94800 | 94700 | 94800 | 94700 | 81 |
| 397 | 20230818 | 121500 | 15919298800 | 94700 | 94700 | 94800 | 94600 | 123 |
| 398 | 20230818 | 121400 | 15907653400 | 94700 | 94700 | 94800 | 94600 | 125 |
| 399 | 20230818 | 121300 | 15895821400 | 94700 | 94600 | 94800 | 94600 | 477 |
| 400 | 20230818 | 121200 | 15850673400 | 94800 | 94700 | 94800 | 94700 | 1440 |
| 401 | 20230818 | 121100 | 15714280700 | 94800 | 94800 | 94900 | 94800 | 370 |
| 402 | 20230818 | 121000 | 15679202300 | 94800 | 94900 | 95000 | 94800 | 134 |
| 403 | 20230818 | 120900 | 15666487600 | 94900 | 94900 | 94900 | 94800 | 230 |
| 404 | 20230818 | 120800 | 15644661100 | 94900 | 94800 | 94900 | 94800 | 157 |
| 405 | 20230818 | 120700 | 15629767900 | 94900 | 94800 | 94900 | 94800 | 272 |
| 406 | 20230818 | 120600 | 15603959700 | 94800 | 94800 | 95000 | 94800 | 1814 |
| 407 | 20230818 | 120500 | 15431787700 | 94700 | 94800 | 94800 | 94700 | 271 |
| 408 | 20230818 | 120400 | 15406115100 | 94700 | 94700 | 94800 | 94700 | 140 |
| 409 | 20230818 | 120300 | 15392848500 | 94700 | 94900 | 94900 | 94700 | 190 |
| 410 | 20230818 | 120200 | 15374836400 | 94900 | 94700 | 94900 | 94700 | 107 |
| 411 | 20230818 | 120100 | 15364701600 | 94600 | 94700 | 94800 | 94600 | 998 |
| 412 | 20230818 | 120000 | 15270124200 | 94700 | 94500 | 94800 | 94500 | 1299 |
| 413 | 20230818 | 115900 | 15147238000 | 94600 | 94600 | 94600 | 94500 | 294 |
| 414 | 20230818 | 115800 | 15119439900 | 94600 | 94600 | 94600 | 94500 | 201 |
| 415 | 20230818 | 115700 | 15100439000 | 94500 | 94500 | 94600 | 94400 | 323 |
| 416 | 20230818 | 115600 | 15069911100 | 94500 | 94400 | 94500 | 94400 | 966 |
| 417 | 20230818 | 115500 | 14978690400 | 94500 | 94400 | 94600 | 94400 | 571 |
| 418 | 20230818 | 115400 | 14924735400 | 94400 | 94500 | 94600 | 94400 | 1254 |
| 419 | 20230818 | 115300 | 14806213800 | 94500 | 94600 | 94600 | 94500 | 203 |
| 420 | 20230818 | 115200 | 14787018600 | 94600 | 94600 | 94700 | 94600 | 309 |
| 421 | 20230818 | 115100 | 14757785400 | 94700 | 94700 | 94800 | 94600 | 1240 |
| 422 | 20230818 | 115000 | 14640444000 | 94700 | 94800 | 94800 | 94700 | 464 |
| 423 | 20230818 | 114900 | 14596468600 | 94800 | 94700 | 94800 | 94700 | 416 |
| 424 | 20230818 | 114800 | 14557053100 | 94700 | 94800 | 94800 | 94700 | 267 |
| 425 | 20230818 | 114700 | 14531756700 | 94700 | 94700 | 94800 | 94600 | 390 |
| 426 | 20230818 | 114600 | 14494830000 | 94700 | 94600 | 94800 | 94600 | 679 |
| 427 | 20230818 | 114500 | 14430536700 | 94600 | 94700 | 94700 | 94600 | 776 |
| 428 | 20230818 | 114400 | 14357089500 | 94700 | 94800 | 94900 | 94700 | 540 |
| 429 | 20230818 | 114300 | 14305922400 | 94800 | 94900 | 94900 | 94800 | 265 |
| 430 | 20230818 | 114200 | 14280793100 | 94900 | 94800 | 94900 | 94800 | 403 |
| 431 | 20230818 | 114100 | 14242577600 | 94800 | 94700 | 94900 | 94600 | 1520 |
| 432 | 20230818 | 114000 | 14098524400 | 94700 | 94700 | 94900 | 94600 | 955 |
| 433 | 20230818 | 113900 | 14008021800 | 94600 | 94900 | 94900 | 94600 | 2013 |
| 434 | 20230818 | 113800 | 13817232600 | 94900 | 94900 | 95000 | 94900 | 182 |
| 435 | 20230818 | 113700 | 13799959600 | 95000 | 95000 | 95000 | 94900 | 430 |
| 436 | 20230818 | 113600 | 13759139200 | 95100 | 95000 | 95100 | 94900 | 342 |
| 437 | 20230818 | 113500 | 13726667700 | 95000 | 94900 | 95100 | 94900 | 895 |
| 438 | 20230818 | 113400 | 13641648900 | 95000 | 95100 | 95100 | 94900 | 2698 |
| 439 | 20230818 | 113300 | 13385271500 | 95100 | 95100 | 95200 | 95100 | 420 |
| 440 | 20230818 | 113200 | 13345328600 | 95200 | 95200 | 95200 | 95100 | 375 |
| 441 | 20230818 | 113100 | 13309641800 | 95200 | 95100 | 95200 | 95100 | 689 |
| 442 | 20230818 | 113000 | 13244077200 | 95100 | 95200 | 95300 | 95100 | 425 |
| 443 | 20230818 | 112900 | 13203618200 | 95200 | 95300 | 95300 | 95100 | 1635 |
| 444 | 20230818 | 112800 | 13047959400 | 95300 | 95200 | 95300 | 95100 | 859 |
| 445 | 20230818 | 112700 | 12966178600 | 95200 | 95400 | 95400 | 95200 | 1067 |
| 446 | 20230818 | 112600 | 12864490300 | 95400 | 95400 | 95400 | 95300 | 88 |
| 447 | 20230818 | 112500 | 12856101100 | 95300 | 95600 | 95600 | 95300 | 995 |
| 448 | 20230818 | 112400 | 12761129500 | 95600 | 95600 | 95600 | 95500 | 119 |
| 449 | 20230818 | 112300 | 12749755200 | 95700 | 95700 | 95700 | 95500 | 726 |
| 450 | 20230818 | 112200 | 12680325800 | 95700 | 95900 | 95900 | 95700 | 490 |
| 451 | 20230818 | 112100 | 12633398300 | 95900 | 96000 | 96000 | 95800 | 634 |
| 452 | 20230818 | 112000 | 12572586600 | 96000 | 96000 | 96100 | 95900 | 309 |
| 453 | 20230818 | 111900 | 12542921000 | 96000 | 96000 | 96100 | 96000 | 50 |
| 454 | 20230818 | 111800 | 12538120900 | 96000 | 96100 | 96100 | 96000 | 328 |
| 455 | 20230818 | 111700 | 12506607700 | 96000 | 96100 | 96100 | 96000 | 133 |
| 456 | 20230818 | 111600 | 12493830300 | 96000 | 95900 | 96100 | 95900 | 416 |
| 457 | 20230818 | 111500 | 12453903900 | 95900 | 96000 | 96100 | 95900 | 416 |
| 458 | 20230818 | 111400 | 12413959500 | 96000 | 96000 | 96100 | 95900 | 593 |
| 459 | 20230818 | 111300 | 12357031500 | 96000 | 96200 | 96200 | 96000 | 194 |
| 460 | 20230818 | 111200 | 12338394300 | 96100 | 96100 | 96200 | 96100 | 151 |
| 461 | 20230818 | 111100 | 12323882500 | 96200 | 96200 | 96200 | 96100 | 107 |
| 462 | 20230818 | 111000 | 12313591600 | 96200 | 96100 | 96200 | 96100 | 92 |
| 463 | 20230818 | 110900 | 12304748200 | 96100 | 96100 | 96200 | 96000 | 314 |
| 464 | 20230818 | 110800 | 12274577500 | 96100 | 96100 | 96100 | 96000 | 145 |
| 465 | 20230818 | 110700 | 12260646400 | 96000 | 95900 | 96100 | 95900 | 1817 |
| 466 | 20230818 | 110600 | 12086122200 | 95900 | 95900 | 96000 | 95900 | 106 |
| 467 | 20230818 | 110500 | 12075952300 | 95900 | 95900 | 96000 | 95900 | 106 |
| 468 | 20230818 | 110400 | 12065785400 | 96000 | 96000 | 96000 | 95900 | 220 |
| 469 | 20230818 | 110300 | 12044667800 | 95900 | 95800 | 96000 | 95800 | 279 |
| 470 | 20230818 | 110200 | 12017911500 | 95800 | 95900 | 96000 | 95800 | 130 |
| 471 | 20230818 | 110100 | 12005444600 | 95800 | 95700 | 96000 | 95700 | 1012 |
| 472 | 20230818 | 110000 | 11908411000 | 95900 | 95700 | 95900 | 95700 | 975 |
| 473 | 20230818 | 105900 | 11815016500 | 95600 | 95800 | 95800 | 95600 | 506 |
| 474 | 20230818 | 105800 | 11766607700 | 95600 | 95600 | 95800 | 95600 | 1553 |
| 475 | 20230818 | 105700 | 11618077400 | 95600 | 95600 | 95600 | 95500 | 276 |
| 476 | 20230818 | 105600 | 11591705800 | 95600 | 95500 | 95600 | 95500 | 189 |
| 477 | 20230818 | 105500 | 11573650400 | 95500 | 95500 | 95500 | 95400 | 161 |
| 478 | 20230818 | 105400 | 11558280800 | 95500 | 95400 | 95500 | 95300 | 494 |
| 479 | 20230818 | 105300 | 11511156900 | 95400 | 95400 | 95400 | 95300 | 199 |
| 480 | 20230818 | 105200 | 11492181200 | 95400 | 95300 | 95400 | 95300 | 134 |
| 481 | 20230818 | 105100 | 11479402600 | 95400 | 95400 | 95400 | 95300 | 610 |
| 482 | 20230818 | 105000 | 11421257600 | 95300 | 95500 | 95500 | 95300 | 542 |
| 483 | 20230818 | 104900 | 11369542000 | 95400 | 95400 | 95500 | 95300 | 650 |
| 484 | 20230818 | 104800 | 11307543500 | 95400 | 95400 | 95400 | 95200 | 193 |
| 485 | 20230818 | 104700 | 11289141500 | 95400 | 95400 | 95400 | 95200 | 214 |
| 486 | 20230818 | 104600 | 11268751300 | 95400 | 95200 | 95400 | 95200 | 1211 |
| 487 | 20230818 | 104500 | 11153378000 | 95300 | 95400 | 95400 | 95100 | 1034 |
| 488 | 20230818 | 104400 | 11054930200 | 95200 | 95600 | 95600 | 95200 | 1304 |
| 489 | 20230818 | 104300 | 10930569300 | 95500 | 95600 | 95600 | 95400 | 388 |
| 490 | 20230818 | 104200 | 10893521600 | 95500 | 95500 | 95600 | 95400 | 532 |
| 491 | 20230818 | 104100 | 10842712500 | 95600 | 95400 | 95600 | 95400 | 273 |
| 492 | 20230818 | 104000 | 10816643000 | 95500 | 95500 | 95500 | 95200 | 775 |
| 493 | 20230818 | 103900 | 10742703600 | 95500 | 95300 | 95500 | 95200 | 1617 |
| 494 | 20230818 | 103800 | 10588438600 | 95200 | 95200 | 95400 | 95200 | 2709 |
| 495 | 20230818 | 103700 | 10330313600 | 95200 | 95100 | 95200 | 95100 | 714 |
| 496 | 20230818 | 103600 | 10262410600 | 95000 | 95200 | 95200 | 95000 | 610 |
| 497 | 20230818 | 103500 | 10204419900 | 95100 | 95100 | 95200 | 95100 | 283 |
| 498 | 20230818 | 103400 | 10177493400 | 95100 | 95200 | 95200 | 95000 | 2497 |
| 499 | 20230818 | 103300 | 9940068900 | 95200 | 95200 | 95300 | 95200 | 611 |
| 500 | 20230818 | 103200 | 9881899100 | 95200 | 95200 | 95300 | 95100 | 654 |
| 501 | 20230818 | 103100 | 9819638100 | 95200 | 95200 | 95300 | 95200 | 686 |
| 502 | 20230818 | 103000 | 9754319500 | 95200 | 95200 | 95300 | 95100 | 977 |
| 503 | 20230818 | 102900 | 9661313800 | 95200 | 95500 | 95500 | 95200 | 485 |
| 504 | 20230818 | 102800 | 9615092600 | 95300 | 95400 | 95500 | 95300 | 520 |
| 505 | 20230818 | 102700 | 9565487700 | 95400 | 95700 | 95700 | 95300 | 498 |
| 506 | 20230818 | 102600 | 9517917900 | 95600 | 95700 | 95800 | 95600 | 703 |
| 507 | 20230818 | 102500 | 9450609800 | 95700 | 95900 | 95900 | 95700 | 191 |
| 508 | 20230818 | 102400 | 9432313300 | 95800 | 96000 | 96100 | 95800 | 937 |
| 509 | 20230818 | 102300 | 9342407700 | 96100 | 96000 | 96100 | 96000 | 153 |
| 510 | 20230818 | 102200 | 9327709000 | 96000 | 96000 | 96100 | 95900 | 144 |
| 511 | 20230818 | 102100 | 9313883900 | 96000 | 96100 | 96100 | 96000 | 219 |
| 512 | 20230818 | 102000 | 9292845100 | 96000 | 95700 | 96000 | 95700 | 844 |
| 513 | 20230818 | 101900 | 9211960100 | 95700 | 95400 | 95800 | 95200 | 4382 |
| 514 | 20230818 | 101800 | 8793589400 | 95300 | 95400 | 95500 | 95300 | 157 |
| 515 | 20230818 | 101700 | 8778612400 | 95400 | 95400 | 95500 | 95300 | 249 |
| 516 | 20230818 | 101600 | 8754865400 | 95300 | 95500 | 95500 | 95200 | 1041 |
| 517 | 20230818 | 101500 | 8655599000 | 95500 | 95400 | 95500 | 95300 | 354 |
| 518 | 20230818 | 101400 | 8621828500 | 95400 | 95300 | 95400 | 95200 | 414 |
| 519 | 20230818 | 101300 | 8582363100 | 95200 | 95400 | 95500 | 95100 | 1458 |
| 520 | 20230818 | 101200 | 8443461100 | 95400 | 95500 | 95600 | 95400 | 845 |
| 521 | 20230818 | 101100 | 8362762000 | 95400 | 95500 | 95500 | 95400 | 672 |
| 522 | 20230818 | 101000 | 8298626000 | 95400 | 95300 | 95500 | 95300 | 319 |
| 523 | 20230818 | 100900 | 8268187400 | 95300 | 95600 | 95600 | 95200 | 2165 |
| 524 | 20230818 | 100800 | 8061764100 | 95500 | 96000 | 96000 | 95500 | 1732 |
| 525 | 20230818 | 100700 | 7895932700 | 95900 | 96100 | 96200 | 95900 | 2371 |
| 526 | 20230818 | 100600 | 7668144100 | 96100 | 96100 | 96200 | 96000 | 393 |
| 527 | 20230818 | 100500 | 7630402900 | 96100 | 96100 | 96200 | 96000 | 147 |
| 528 | 20230818 | 100400 | 7616281100 | 96100 | 96200 | 96200 | 96000 | 224 |
| 529 | 20230818 | 100300 | 7594764300 | 96200 | 96400 | 96600 | 96100 | 1115 |
| 530 | 20230818 | 100200 | 7487322600 | 96400 | 96000 | 96400 | 95800 | 3040 |
| 531 | 20230818 | 100100 | 7195200700 | 96000 | 96100 | 96100 | 96000 | 344 |
| 532 | 20230818 | 100000 | 7162171600 | 96100 | 96000 | 96100 | 96000 | 411 |
| 533 | 20230818 | 095900 | 7122702000 | 96100 | 96100 | 96300 | 96000 | 765 |
| 534 | 20230818 | 095800 | 7049180500 | 96100 | 96100 | 96200 | 96000 | 637 |
| 535 | 20230818 | 095700 | 6987964400 | 96300 | 96300 | 96300 | 96100 | 252 |
| 536 | 20230818 | 095600 | 6963720900 | 96200 | 96300 | 96400 | 96200 | 372 |
| 537 | 20230818 | 095500 | 6927924300 | 96200 | 96200 | 96400 | 96200 | 258 |
| 538 | 20230818 | 095400 | 6903097400 | 96100 | 96100 | 96200 | 96000 | 1262 |
| 539 | 20230818 | 095300 | 6781926100 | 96000 | 96100 | 96200 | 96000 | 1037 |
| 540 | 20230818 | 095200 | 6682307700 | 96100 | 96400 | 96400 | 96100 | 1403 |
| 541 | 20230818 | 095100 | 6547450500 | 96300 | 96500 | 96500 | 96200 | 2464 |
| 542 | 20230818 | 095000 | 6310217300 | 96400 | 96300 | 96500 | 96300 | 260 |
| 543 | 20230818 | 094900 | 6285170400 | 96300 | 96600 | 96700 | 96300 | 3804 |
| 544 | 20230818 | 094800 | 5918154500 | 96600 | 96600 | 96700 | 96500 | 523 |
| 545 | 20230818 | 094700 | 5867627200 | 96600 | 96500 | 96600 | 96400 | 1260 |
| 546 | 20230818 | 094600 | 5746042400 | 96500 | 96600 | 96600 | 96400 | 947 |
| 547 | 20230818 | 094500 | 5654666900 | 96600 | 96800 | 96800 | 96600 | 883 |
| 548 | 20230818 | 094400 | 5569315000 | 96700 | 96700 | 96800 | 96700 | 408 |
| 549 | 20230818 | 094300 | 5529841600 | 96700 | 96800 | 96900 | 96700 | 258 |
| 550 | 20230818 | 094200 | 5504876400 | 96800 | 96800 | 96900 | 96600 | 561 |
| 551 | 20230818 | 094100 | 5450619200 | 96800 | 96600 | 96900 | 96600 | 321 |
| 552 | 20230818 | 094000 | 5419583400 | 96700 | 97000 | 97000 | 96300 | 2386 |
| 553 | 20230818 | 093900 | 5189074800 | 96900 | 97200 | 97300 | 96800 | 1640 |
| 554 | 20230818 | 093800 | 5029903000 | 97200 | 97200 | 97300 | 97000 | 2028 |
| 555 | 20230818 | 093700 | 4833118400 | 97200 | 97000 | 97300 | 97000 | 419 |
| 556 | 20230818 | 093600 | 4792418500 | 97000 | 97000 | 97200 | 96900 | 849 |
| 557 | 20230818 | 093500 | 4709950700 | 97000 | 97000 | 97000 | 96800 | 1218 |
| 558 | 20230818 | 093400 | 4591878900 | 97000 | 96800 | 97000 | 96800 | 331 |
| 559 | 20230818 | 093300 | 4559800000 | 96800 | 96600 | 96900 | 96600 | 905 |
| 560 | 20230818 | 093200 | 4472257700 | 96700 | 96900 | 96900 | 96500 | 1403 |
| 561 | 20230818 | 093100 | 4336658500 | 96900 | 97400 | 97500 | 96900 | 635 |
| 562 | 20230818 | 093000 | 4275028400 | 97500 | 97000 | 97500 | 97000 | 923 |
| 563 | 20230818 | 092900 | 4185216800 | 96900 | 97200 | 97200 | 96900 | 1411 |
| 564 | 20230818 | 092800 | 4048297700 | 97200 | 97500 | 97700 | 97200 | 2186 |
| 565 | 20230818 | 092700 | 3835357900 | 97700 | 98000 | 98100 | 97600 | 912 |
| 566 | 20230818 | 092600 | 3746194600 | 98000 | 98100 | 98100 | 98000 | 167 |
| 567 | 20230818 | 092500 | 3729820000 | 98100 | 98100 | 98200 | 98000 | 137 |
| 568 | 20230818 | 092400 | 3716381100 | 97900 | 97900 | 98300 | 97800 | 879 |
| 569 | 20230818 | 092300 | 3630196000 | 97800 | 98100 | 98100 | 97800 | 731 |
| 570 | 20230818 | 092200 | 3558659900 | 98100 | 98100 | 98100 | 97900 | 1016 |
| 571 | 20230818 | 092100 | 3459056100 | 98100 | 98200 | 98300 | 98100 | 509 |
| 572 | 20230818 | 092000 | 3409095700 | 98300 | 98100 | 98400 | 98100 | 267 |
| 573 | 20230818 | 091900 | 3382868200 | 98200 | 98300 | 98400 | 98100 | 1132 |
| 574 | 20230818 | 091800 | 3271697900 | 98200 | 98300 | 98500 | 98100 | 1353 |
| 575 | 20230818 | 091700 | 3138631500 | 98300 | 98100 | 98400 | 98100 | 647 |
| 576 | 20230818 | 091600 | 3075095900 | 98100 | 98100 | 98400 | 98000 | 662 |
| 577 | 20230818 | 091500 | 3010118400 | 98200 | 98300 | 98300 | 98000 | 794 |
| 578 | 20230818 | 091400 | 2932227200 | 98300 | 98500 | 98800 | 98100 | 706 |
| 579 | 20230818 | 091300 | 2862814300 | 98600 | 98800 | 99100 | 98600 | 2582 |
| 580 | 20230818 | 091200 | 2607651600 | 98700 | 98600 | 98800 | 98400 | 904 |
| 581 | 20230818 | 091100 | 2518500600 | 98600 | 98800 | 98800 | 98600 | 2474 |
| 582 | 20230818 | 091000 | 2274266900 | 98800 | 98700 | 98900 | 98700 | 1383 |
| 583 | 20230818 | 090900 | 2137691000 | 98900 | 99200 | 99200 | 98600 | 1646 |
| 584 | 20230818 | 090800 | 1974834900 | 99100 | 98900 | 99200 | 98200 | 1595 |
| 585 | 20230818 | 090700 | 1817118900 | 98700 | 98700 | 99000 | 98600 | 4105 |
| 586 | 20230818 | 090600 | 1411338900 | 98600 | 98300 | 98700 | 98200 | 1182 |
| 587 | 20230818 | 090500 | 1294848600 | 98300 | 97900 | 98400 | 97900 | 1736 |
| 588 | 20230818 | 090400 | 1124431100 | 97900 | 98300 | 98300 | 97900 | 1209 |
| 589 | 20230818 | 090300 | 1005989800 | 97900 | 97100 | 98200 | 97100 | 1981 |
| 590 | 20230818 | 090200 | 812081900 | 97300 | 96400 | 97300 | 96300 | 1151 |
| 591 | 20230818 | 090100 | 700997900 | 96200 | 96700 | 96700 | 96100 | 3358 |
| 592 | 20230818 | 090000 | 377536700 | 97000 | 96300 | 97000 | 96100 | 3913 |