36 KiB
36 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230818 | 191300 | 78389911800 | 165700 | 165700 | 165700 | 165700 | 6064 |
| 3 | 20230818 | 191200 | 78389911800 | 165700 | 165700 | 165700 | 165700 | 0 |
| 4 | 20230818 | 191100 | 78389911800 | 165700 | 165700 | 165700 | 165700 | 0 |
| 5 | 20230818 | 191000 | 78389911800 | 165700 | 165700 | 165700 | 165700 | 0 |
| 6 | 20230818 | 190900 | 78389911800 | 165700 | 165700 | 165700 | 165700 | 0 |
| 7 | 20230818 | 190800 | 78389911800 | 165700 | 165700 | 165700 | 165700 | 0 |
| 8 | 20230818 | 190700 | 78389911800 | 165700 | 165700 | 165700 | 165700 | 0 |
| 9 | 20230818 | 190600 | 78389911800 | 165700 | 165700 | 165700 | 165700 | 0 |
| 10 | 20230818 | 190500 | 78389911800 | 165700 | 165700 | 165700 | 165700 | 0 |
| 11 | 20230818 | 190400 | 78389911800 | 165700 | 165700 | 165700 | 165700 | 0 |
| 12 | 20230818 | 190300 | 78389911800 | 165700 | 165700 | 165700 | 165700 | 0 |
| 13 | 20230818 | 190200 | 78389911800 | 165700 | 165700 | 165700 | 165700 | 0 |
| 14 | 20230818 | 190100 | 78389911800 | 165700 | 165700 | 165700 | 165700 | 0 |
| 15 | 20230818 | 190000 | 78389911800 | 165700 | 165700 | 165700 | 165700 | 0 |
| 16 | 20230818 | 185900 | 78389911800 | 165700 | 165700 | 165700 | 165700 | 0 |
| 17 | 20230818 | 185800 | 78389911800 | 165700 | 165700 | 165700 | 165700 | 0 |
| 18 | 20230818 | 185700 | 78389911800 | 165700 | 165700 | 165700 | 165700 | 0 |
| 19 | 20230818 | 185600 | 78389911800 | 165700 | 165700 | 165700 | 165700 | 0 |
| 20 | 20230818 | 185500 | 78389911800 | 165700 | 165700 | 165700 | 165700 | 0 |
| 21 | 20230818 | 185400 | 78389911800 | 165700 | 165700 | 165700 | 165700 | 0 |
| 22 | 20230818 | 185300 | 78389911800 | 165700 | 165700 | 165700 | 165700 | 0 |
| 23 | 20230818 | 185200 | 78389911800 | 165700 | 165700 | 165700 | 165700 | 0 |
| 24 | 20230818 | 185100 | 78389911800 | 165700 | 165700 | 165700 | 165700 | 0 |
| 25 | 20230818 | 185000 | 78389911800 | 165700 | 165700 | 165700 | 165700 | 0 |
| 26 | 20230818 | 184900 | 78389911800 | 165700 | 165700 | 165700 | 165700 | 0 |
| 27 | 20230818 | 184800 | 78389911800 | 165700 | 165700 | 165700 | 165700 | 0 |
| 28 | 20230818 | 184700 | 78389911800 | 165700 | 165700 | 165700 | 165700 | 0 |
| 29 | 20230818 | 184600 | 78389911800 | 165700 | 165700 | 165700 | 165700 | 0 |
| 30 | 20230818 | 184500 | 78389911800 | 165700 | 165700 | 165700 | 165700 | 0 |
| 31 | 20230818 | 184400 | 78389911800 | 165700 | 165700 | 165700 | 165700 | 0 |
| 32 | 20230818 | 184300 | 78389911800 | 165700 | 165700 | 165700 | 165700 | 6064 |
| 33 | 20230818 | 184200 | 78389911800 | 165700 | 165700 | 165700 | 165700 | 0 |
| 34 | 20230818 | 184100 | 78389911800 | 165700 | 165700 | 165700 | 165700 | 0 |
| 35 | 20230818 | 184000 | 78389911800 | 165700 | 165700 | 165700 | 165700 | 0 |
| 36 | 20230818 | 183900 | 78389911800 | 165700 | 165700 | 165700 | 165700 | 0 |
| 37 | 20230818 | 183800 | 78389911800 | 165700 | 165700 | 165700 | 165700 | 0 |
| 38 | 20230818 | 183700 | 78389911800 | 165700 | 165700 | 165700 | 165700 | 0 |
| 39 | 20230818 | 183600 | 78389911800 | 165700 | 165700 | 165700 | 165700 | 0 |
| 40 | 20230818 | 183500 | 78389911800 | 165700 | 165700 | 165700 | 165700 | 0 |
| 41 | 20230818 | 183400 | 78389911800 | 165700 | 165700 | 165700 | 165700 | 0 |
| 42 | 20230818 | 183300 | 78389911800 | 165700 | 165700 | 165700 | 165700 | 0 |
| 43 | 20230818 | 183200 | 78389911800 | 165700 | 165700 | 165700 | 165700 | 0 |
| 44 | 20230818 | 183100 | 78389911800 | 165700 | 165700 | 165700 | 165700 | 0 |
| 45 | 20230818 | 183000 | 78389911800 | 165700 | 165700 | 165700 | 165700 | 0 |
| 46 | 20230818 | 182900 | 78389911800 | 165700 | 165700 | 165700 | 165700 | 0 |
| 47 | 20230818 | 182800 | 78389911800 | 165700 | 165700 | 165700 | 165700 | 0 |
| 48 | 20230818 | 182700 | 78389911800 | 165700 | 165700 | 165700 | 165700 | 0 |
| 49 | 20230818 | 182600 | 78389911800 | 165700 | 165700 | 165700 | 165700 | 0 |
| 50 | 20230818 | 182500 | 78389911800 | 165700 | 165700 | 165700 | 165700 | 0 |
| 51 | 20230818 | 182400 | 78389911800 | 165700 | 165700 | 165700 | 165700 | 0 |
| 52 | 20230818 | 182300 | 78389911800 | 165700 | 165700 | 165700 | 165700 | 0 |
| 53 | 20230818 | 182200 | 78389911800 | 165700 | 165700 | 165700 | 165700 | 0 |
| 54 | 20230818 | 182100 | 78389911800 | 165700 | 165700 | 165700 | 165700 | 0 |
| 55 | 20230818 | 182000 | 78389911800 | 165700 | 165700 | 165700 | 165700 | 0 |
| 56 | 20230818 | 181900 | 78389911800 | 165700 | 165700 | 165700 | 165700 | 0 |
| 57 | 20230818 | 181800 | 78389911800 | 165700 | 165700 | 165700 | 165700 | 0 |
| 58 | 20230818 | 181700 | 78389911800 | 165700 | 165700 | 165700 | 165700 | 0 |
| 59 | 20230818 | 181600 | 78389911800 | 165700 | 165700 | 165700 | 165700 | 0 |
| 60 | 20230818 | 181500 | 78389911800 | 165700 | 165700 | 165700 | 165700 | 0 |
| 61 | 20230818 | 181400 | 78389911800 | 165700 | 165700 | 165700 | 165700 | 0 |
| 62 | 20230818 | 181300 | 78389911800 | 165700 | 165700 | 165700 | 165700 | 6064 |
| 63 | 20230818 | 181200 | 78389911800 | 165700 | 165700 | 165700 | 165700 | 0 |
| 64 | 20230818 | 181100 | 78389911800 | 165700 | 165700 | 165700 | 165700 | 0 |
| 65 | 20230818 | 181000 | 78389911800 | 165700 | 165700 | 165700 | 165700 | 0 |
| 66 | 20230818 | 180900 | 78389911800 | 165700 | 165700 | 165700 | 165700 | 0 |
| 67 | 20230818 | 180800 | 78389911800 | 165700 | 165700 | 165700 | 165700 | 0 |
| 68 | 20230818 | 180700 | 78389911800 | 165700 | 165700 | 165700 | 165700 | 0 |
| 69 | 20230818 | 180600 | 78389911800 | 165700 | 165700 | 165700 | 165700 | 0 |
| 70 | 20230818 | 180500 | 78389911800 | 165700 | 165700 | 165700 | 165700 | 0 |
| 71 | 20230818 | 180400 | 78389911800 | 165700 | 165700 | 165700 | 165700 | 0 |
| 72 | 20230818 | 180300 | 78389911800 | 165700 | 165700 | 165700 | 165700 | 0 |
| 73 | 20230818 | 180200 | 78389911800 | 165700 | 165700 | 165700 | 165700 | 0 |
| 74 | 20230818 | 180100 | 78389911800 | 165700 | 165700 | 165700 | 165700 | 0 |
| 75 | 20230818 | 180000 | 78389911800 | 165700 | 165700 | 165700 | 165700 | 0 |
| 76 | 20230818 | 175900 | 78389911800 | 165700 | 165700 | 165700 | 165700 | 0 |
| 77 | 20230818 | 175800 | 78389911800 | 165700 | 165700 | 165700 | 165700 | 0 |
| 78 | 20230818 | 175700 | 78389911800 | 165700 | 165700 | 165700 | 165700 | 0 |
| 79 | 20230818 | 175600 | 78389911800 | 165700 | 165700 | 165700 | 165700 | 0 |
| 80 | 20230818 | 175500 | 78389911800 | 165700 | 165700 | 165700 | 165700 | 0 |
| 81 | 20230818 | 175400 | 78389911800 | 165700 | 165700 | 165700 | 165700 | 0 |
| 82 | 20230818 | 175300 | 78389911800 | 165700 | 165700 | 165700 | 165700 | 0 |
| 83 | 20230818 | 175200 | 78389911800 | 165700 | 165700 | 165700 | 165700 | 0 |
| 84 | 20230818 | 175100 | 78389911800 | 165700 | 165700 | 165700 | 165700 | 0 |
| 85 | 20230818 | 175000 | 78389911800 | 165700 | 165700 | 165700 | 165700 | 0 |
| 86 | 20230818 | 174900 | 78389911800 | 165700 | 165700 | 165700 | 165700 | 0 |
| 87 | 20230818 | 174800 | 78389911800 | 165700 | 165700 | 165700 | 165700 | 0 |
| 88 | 20230818 | 174700 | 78389911800 | 165700 | 165700 | 165700 | 165700 | 0 |
| 89 | 20230818 | 174600 | 78389911800 | 165700 | 165700 | 165700 | 165700 | 0 |
| 90 | 20230818 | 174500 | 78389911800 | 165700 | 165700 | 165700 | 165700 | 0 |
| 91 | 20230818 | 174400 | 78389911800 | 165700 | 165700 | 165700 | 165700 | 0 |
| 92 | 20230818 | 174300 | 78389911800 | 165700 | 165700 | 165700 | 165700 | 6064 |
| 93 | 20230818 | 174200 | 78389911800 | 165700 | 165700 | 165700 | 165700 | 0 |
| 94 | 20230818 | 174100 | 78389911800 | 165700 | 165700 | 165700 | 165700 | 0 |
| 95 | 20230818 | 174000 | 78389911800 | 165700 | 165700 | 165700 | 165700 | 0 |
| 96 | 20230818 | 173900 | 78389911800 | 165700 | 165700 | 165700 | 165700 | 0 |
| 97 | 20230818 | 173800 | 78389911800 | 165700 | 165700 | 165700 | 165700 | 0 |
| 98 | 20230818 | 173700 | 78389911800 | 165700 | 165700 | 165700 | 165700 | 0 |
| 99 | 20230818 | 173600 | 78389911800 | 165700 | 165700 | 165700 | 165700 | 0 |
| 100 | 20230818 | 173500 | 78389911800 | 165700 | 165700 | 165700 | 165700 | 0 |
| 101 | 20230818 | 173400 | 78389911800 | 165700 | 165700 | 165700 | 165700 | 0 |
| 102 | 20230818 | 173300 | 78389911800 | 165700 | 165700 | 165700 | 165700 | 0 |
| 103 | 20230818 | 173200 | 78389911800 | 165700 | 165700 | 165700 | 165700 | 0 |
| 104 | 20230818 | 173100 | 78389911800 | 165700 | 165700 | 165700 | 165700 | 0 |
| 105 | 20230818 | 173000 | 78389911800 | 165700 | 165700 | 165700 | 165700 | 0 |
| 106 | 20230818 | 172900 | 78389911800 | 165700 | 165700 | 165700 | 165700 | 0 |
| 107 | 20230818 | 172800 | 78389911800 | 165700 | 165700 | 165700 | 165700 | 0 |
| 108 | 20230818 | 172700 | 78389911800 | 165700 | 165700 | 165700 | 165700 | 0 |
| 109 | 20230818 | 172600 | 78389911800 | 165700 | 165700 | 165700 | 165700 | 0 |
| 110 | 20230818 | 172500 | 78389911800 | 165700 | 165700 | 165700 | 165700 | 0 |
| 111 | 20230818 | 172400 | 78389911800 | 165700 | 165700 | 165700 | 165700 | 0 |
| 112 | 20230818 | 172300 | 78389911800 | 165700 | 165700 | 165700 | 165700 | 0 |
| 113 | 20230818 | 172200 | 78389911800 | 165700 | 165700 | 165700 | 165700 | 0 |
| 114 | 20230818 | 172100 | 78389911800 | 165700 | 165700 | 165700 | 165700 | 0 |
| 115 | 20230818 | 172000 | 78389911800 | 165700 | 165700 | 165700 | 165700 | 0 |
| 116 | 20230818 | 171900 | 78389911800 | 165700 | 165700 | 165700 | 165700 | 0 |
| 117 | 20230818 | 171800 | 78389911800 | 165700 | 165700 | 165700 | 165700 | 0 |
| 118 | 20230818 | 171700 | 78389911800 | 165700 | 165700 | 165700 | 165700 | 0 |
| 119 | 20230818 | 171600 | 78389911800 | 165700 | 165700 | 165700 | 165700 | 0 |
| 120 | 20230818 | 171500 | 78389911800 | 165700 | 165700 | 165700 | 165700 | 0 |
| 121 | 20230818 | 171400 | 78389911800 | 165700 | 165700 | 165700 | 165700 | 0 |
| 122 | 20230818 | 171300 | 78389911800 | 165700 | 165700 | 165700 | 165700 | 6064 |
| 123 | 20230818 | 171200 | 78389911800 | 165700 | 165700 | 165700 | 165700 | 0 |
| 124 | 20230818 | 171100 | 78389911800 | 165700 | 165700 | 165700 | 165700 | 0 |
| 125 | 20230818 | 171000 | 78389911800 | 165700 | 165700 | 165700 | 165700 | 0 |
| 126 | 20230818 | 170900 | 78389911800 | 165700 | 165700 | 165700 | 165700 | 0 |
| 127 | 20230818 | 170800 | 78389911800 | 165700 | 165700 | 165700 | 165700 | 0 |
| 128 | 20230818 | 170700 | 78389911800 | 165700 | 165700 | 165700 | 165700 | 0 |
| 129 | 20230818 | 170600 | 78389911800 | 165700 | 165700 | 165700 | 165700 | 0 |
| 130 | 20230818 | 170500 | 78389911800 | 165700 | 165700 | 165700 | 165700 | 0 |
| 131 | 20230818 | 170400 | 78389911800 | 165700 | 165700 | 165700 | 165700 | 0 |
| 132 | 20230818 | 170300 | 78389911800 | 165700 | 165700 | 165700 | 165700 | 0 |
| 133 | 20230818 | 170200 | 78389911800 | 165700 | 165700 | 165700 | 165700 | 0 |
| 134 | 20230818 | 170100 | 78389911800 | 165700 | 165700 | 165700 | 165700 | 0 |
| 135 | 20230818 | 170000 | 78389911800 | 165700 | 165700 | 165700 | 165700 | 0 |
| 136 | 20230818 | 165900 | 78389911800 | 165700 | 165700 | 165700 | 165700 | 0 |
| 137 | 20230818 | 165800 | 78389911800 | 165700 | 165700 | 165700 | 165700 | 0 |
| 138 | 20230818 | 165700 | 78389911800 | 165700 | 165700 | 165700 | 165700 | 0 |
| 139 | 20230818 | 165600 | 78389911800 | 165700 | 165700 | 165700 | 165700 | 0 |
| 140 | 20230818 | 165500 | 78389911800 | 165700 | 165700 | 165700 | 165700 | 0 |
| 141 | 20230818 | 165400 | 78389911800 | 165700 | 165700 | 165700 | 165700 | 0 |
| 142 | 20230818 | 165300 | 78389911800 | 165700 | 165700 | 165700 | 165700 | 0 |
| 143 | 20230818 | 165200 | 78389911800 | 165700 | 165700 | 165700 | 165700 | 0 |
| 144 | 20230818 | 165100 | 78389911800 | 165700 | 165700 | 165700 | 165700 | 0 |
| 145 | 20230818 | 165000 | 78389911800 | 165700 | 165700 | 165700 | 165700 | 0 |
| 146 | 20230818 | 164900 | 78389911800 | 165700 | 165700 | 165700 | 165700 | 0 |
| 147 | 20230818 | 164800 | 78389911800 | 165700 | 165700 | 165700 | 165700 | 0 |
| 148 | 20230818 | 164700 | 78389911800 | 165700 | 165700 | 165700 | 165700 | 0 |
| 149 | 20230818 | 164600 | 78389911800 | 165700 | 165700 | 165700 | 165700 | 0 |
| 150 | 20230818 | 164500 | 78389911800 | 165700 | 165700 | 165700 | 165700 | 0 |
| 151 | 20230818 | 164400 | 78389911800 | 165700 | 165700 | 165700 | 165700 | 0 |
| 152 | 20230818 | 164300 | 78389911800 | 165700 | 165700 | 165700 | 165700 | 6064 |
| 153 | 20230818 | 164200 | 78389911800 | 165700 | 165700 | 165700 | 165700 | 0 |
| 154 | 20230818 | 164100 | 78389911800 | 165700 | 165700 | 165700 | 165700 | 0 |
| 155 | 20230818 | 164000 | 78389911800 | 165700 | 165700 | 165700 | 165700 | 0 |
| 156 | 20230818 | 163900 | 78389911800 | 165700 | 165700 | 165700 | 165700 | 0 |
| 157 | 20230818 | 163800 | 78389911800 | 165700 | 165700 | 165700 | 165700 | 0 |
| 158 | 20230818 | 163700 | 78389911800 | 165700 | 165700 | 165700 | 165700 | 0 |
| 159 | 20230818 | 163600 | 78389911800 | 165700 | 165700 | 165700 | 165700 | 0 |
| 160 | 20230818 | 163500 | 78389911800 | 165700 | 165700 | 165700 | 165700 | 0 |
| 161 | 20230818 | 163400 | 78389911800 | 165700 | 165700 | 165700 | 165700 | 0 |
| 162 | 20230818 | 163300 | 78389911800 | 165700 | 165700 | 165700 | 165700 | 0 |
| 163 | 20230818 | 163200 | 78389911800 | 165700 | 165700 | 165700 | 165700 | 0 |
| 164 | 20230818 | 163100 | 78389911800 | 165700 | 165700 | 165700 | 165700 | 0 |
| 165 | 20230818 | 163000 | 78389911800 | 165700 | 165700 | 165700 | 165700 | 0 |
| 166 | 20230818 | 162900 | 78389911800 | 165700 | 165700 | 165700 | 165700 | 0 |
| 167 | 20230818 | 162800 | 78389911800 | 165700 | 165700 | 165700 | 165700 | 0 |
| 168 | 20230818 | 162700 | 78389911800 | 165700 | 165700 | 165700 | 165700 | 0 |
| 169 | 20230818 | 162600 | 78389911800 | 165700 | 165700 | 165700 | 165700 | 0 |
| 170 | 20230818 | 162500 | 78389911800 | 165700 | 165700 | 165700 | 165700 | 0 |
| 171 | 20230818 | 162400 | 78389911800 | 165700 | 165700 | 165700 | 165700 | 0 |
| 172 | 20230818 | 162300 | 78389911800 | 165700 | 165700 | 165700 | 165700 | 0 |
| 173 | 20230818 | 162200 | 78389911800 | 165700 | 165700 | 165700 | 165700 | 0 |
| 174 | 20230818 | 162100 | 78389911800 | 165700 | 165700 | 165700 | 165700 | 0 |
| 175 | 20230818 | 162000 | 78389911800 | 165700 | 165700 | 165700 | 165700 | 0 |
| 176 | 20230818 | 161900 | 78389911800 | 165700 | 165700 | 165700 | 165700 | 0 |
| 177 | 20230818 | 161800 | 78389911800 | 165700 | 165700 | 165700 | 165700 | 0 |
| 178 | 20230818 | 161700 | 78389911800 | 165700 | 165700 | 165700 | 165700 | 0 |
| 179 | 20230818 | 161600 | 78389911800 | 165700 | 165700 | 165700 | 165700 | 0 |
| 180 | 20230818 | 161500 | 78389911800 | 165700 | 165700 | 165700 | 165700 | 0 |
| 181 | 20230818 | 161400 | 78389911800 | 165700 | 165700 | 165700 | 165700 | 0 |
| 182 | 20230818 | 161300 | 78389911800 | 165700 | 165700 | 165700 | 165700 | 6064 |
| 183 | 20230818 | 161200 | 78389911800 | 165700 | 165700 | 165700 | 165700 | 0 |
| 184 | 20230818 | 161100 | 78389911800 | 165700 | 165700 | 165700 | 165700 | 0 |
| 185 | 20230818 | 161000 | 78389911800 | 165700 | 165700 | 165700 | 165700 | 0 |
| 186 | 20230818 | 160900 | 78389911800 | 165700 | 165700 | 165700 | 165700 | 0 |
| 187 | 20230818 | 160800 | 78389911800 | 165700 | 165700 | 165700 | 165700 | 0 |
| 188 | 20230818 | 160700 | 78389911800 | 165700 | 165700 | 165700 | 165700 | 0 |
| 189 | 20230818 | 160600 | 78389911800 | 165700 | 165700 | 165700 | 165700 | 0 |
| 190 | 20230818 | 160500 | 78389911800 | 165700 | 165700 | 165700 | 165700 | 0 |
| 191 | 20230818 | 160400 | 78389911800 | 165700 | 165700 | 165700 | 165700 | 0 |
| 192 | 20230818 | 160300 | 78389911800 | 165700 | 165700 | 165700 | 165700 | 0 |
| 193 | 20230818 | 160200 | 78389911800 | 165700 | 165700 | 165700 | 165700 | 0 |
| 194 | 20230818 | 160100 | 78389911800 | 165700 | 165700 | 165700 | 165700 | 0 |
| 195 | 20230818 | 160000 | 78389911800 | 165700 | 165700 | 165700 | 165700 | 0 |
| 196 | 20230818 | 155900 | 78389911800 | 165700 | 165700 | 165700 | 165700 | 0 |
| 197 | 20230818 | 155800 | 78389911800 | 165700 | 165700 | 165700 | 165700 | 0 |
| 198 | 20230818 | 155700 | 78389911800 | 165700 | 165700 | 165700 | 165700 | 0 |
| 199 | 20230818 | 155600 | 78389911800 | 165700 | 165700 | 165700 | 165700 | 0 |
| 200 | 20230818 | 155500 | 78389911800 | 165700 | 165700 | 165700 | 165700 | 0 |
| 201 | 20230818 | 155400 | 78389911800 | 165700 | 165700 | 165700 | 165700 | 0 |
| 202 | 20230818 | 155300 | 78389911800 | 165700 | 165700 | 165700 | 165700 | 0 |
| 203 | 20230818 | 155200 | 78389911800 | 165700 | 165700 | 165700 | 165700 | 0 |
| 204 | 20230818 | 155100 | 78389911800 | 165700 | 165700 | 165700 | 165700 | 0 |
| 205 | 20230818 | 155000 | 78389911800 | 165700 | 165700 | 165700 | 165700 | 0 |
| 206 | 20230818 | 154900 | 78389911800 | 165700 | 165700 | 165700 | 165700 | 0 |
| 207 | 20230818 | 154800 | 78389911800 | 165700 | 165700 | 165700 | 165700 | 0 |
| 208 | 20230818 | 154700 | 78389911800 | 165700 | 165700 | 165700 | 165700 | 0 |
| 209 | 20230818 | 154600 | 78389911800 | 165700 | 165700 | 165700 | 165700 | 0 |
| 210 | 20230818 | 154500 | 78389911800 | 165700 | 165700 | 165700 | 165700 | 0 |
| 211 | 20230818 | 154400 | 78389911800 | 165700 | 165700 | 165700 | 165700 | 0 |
| 212 | 20230818 | 154300 | 78389911800 | 165700 | 165700 | 165700 | 165700 | 6064 |
| 213 | 20230818 | 154200 | 78389911800 | 165700 | 165700 | 165700 | 165700 | 0 |
| 214 | 20230818 | 154100 | 78389911800 | 165700 | 165700 | 165700 | 165700 | 0 |
| 215 | 20230818 | 154000 | 78389911800 | 165700 | 165700 | 165700 | 165700 | 0 |
| 216 | 20230818 | 153900 | 78389911800 | 165700 | 165700 | 165700 | 165700 | 0 |
| 217 | 20230818 | 153800 | 78389911800 | 165700 | 165700 | 165700 | 165700 | 0 |
| 218 | 20230818 | 153700 | 78389911800 | 165700 | 165700 | 165700 | 165700 | 0 |
| 219 | 20230818 | 153600 | 78389911800 | 165700 | 165700 | 165700 | 165700 | 0 |
| 220 | 20230818 | 153500 | 78389911800 | 165700 | 165700 | 165700 | 165700 | 0 |
| 221 | 20230818 | 153400 | 78389911800 | 165700 | 165700 | 165700 | 165700 | 0 |
| 222 | 20230818 | 153300 | 78389911800 | 165700 | 165700 | 165700 | 165700 | 0 |
| 223 | 20230818 | 153200 | 78389911800 | 165700 | 165700 | 165700 | 165700 | 0 |
| 224 | 20230818 | 153100 | 78389911800 | 165700 | 165700 | 165700 | 165700 | 0 |
| 225 | 20230818 | 153000 | 78389911800 | 165700 | 165700 | 165700 | 165700 | 6064 |
| 226 | 20230818 | 152900 | 77385107000 | 165700 | 165700 | 165700 | 165700 | 0 |
| 227 | 20230818 | 152800 | 77385107000 | 165700 | 165700 | 165700 | 165700 | 0 |
| 228 | 20230818 | 152700 | 77385107000 | 165700 | 165700 | 165700 | 165700 | 0 |
| 229 | 20230818 | 152600 | 77385107000 | 165700 | 165700 | 165700 | 165700 | 0 |
| 230 | 20230818 | 152500 | 77385107000 | 165700 | 165700 | 165700 | 165700 | 0 |
| 231 | 20230818 | 152400 | 77385107000 | 165700 | 165700 | 165700 | 165700 | 0 |
| 232 | 20230818 | 152300 | 77385107000 | 165700 | 165700 | 165700 | 165700 | 0 |
| 233 | 20230818 | 152200 | 77385107000 | 165700 | 165700 | 165700 | 165700 | 0 |
| 234 | 20230818 | 152100 | 77385107000 | 165700 | 165700 | 165700 | 165700 | 0 |
| 235 | 20230818 | 152000 | 77385107000 | 165700 | 165700 | 165700 | 165700 | 0 |
| 236 | 20230818 | 151900 | 77385107000 | 165700 | 165500 | 165700 | 165400 | 909 |
| 237 | 20230818 | 151800 | 77234631200 | 165500 | 165600 | 165600 | 165500 | 365 |
| 238 | 20230818 | 151700 | 77174214100 | 165600 | 165600 | 165600 | 165500 | 317 |
| 239 | 20230818 | 151600 | 77121737600 | 165600 | 165500 | 165700 | 165500 | 195 |
| 240 | 20230818 | 151500 | 77089446600 | 165500 | 165500 | 165500 | 165400 | 179 |
| 241 | 20230818 | 151400 | 77059827000 | 165400 | 165700 | 165800 | 165400 | 502 |
| 242 | 20230818 | 151300 | 76976735800 | 165800 | 165600 | 165800 | 165500 | 710 |
| 243 | 20230818 | 151200 | 76859117400 | 165500 | 165600 | 165600 | 165500 | 249 |
| 244 | 20230818 | 151100 | 76817892100 | 165600 | 165600 | 165600 | 165400 | 117 |
| 245 | 20230818 | 151000 | 76798522600 | 165500 | 165900 | 165900 | 165500 | 856 |
| 246 | 20230818 | 150900 | 76656647500 | 165900 | 166000 | 166000 | 165800 | 174 |
| 247 | 20230818 | 150800 | 76627783600 | 165800 | 166400 | 166600 | 165800 | 1296 |
| 248 | 20230818 | 150700 | 76412792100 | 166400 | 166100 | 166700 | 166000 | 2856 |
| 249 | 20230818 | 150600 | 75937636700 | 166000 | 165800 | 166000 | 165300 | 1981 |
| 250 | 20230818 | 150500 | 75609211600 | 165900 | 165100 | 166000 | 165100 | 1868 |
| 251 | 20230818 | 150400 | 75299878400 | 165200 | 164900 | 165200 | 164900 | 409 |
| 252 | 20230818 | 150300 | 75232380600 | 164900 | 165000 | 165000 | 164900 | 575 |
| 253 | 20230818 | 150200 | 75137512700 | 165000 | 164800 | 165000 | 164500 | 592 |
| 254 | 20230818 | 150100 | 75039926900 | 164800 | 164500 | 164800 | 164500 | 231 |
| 255 | 20230818 | 150000 | 75001895400 | 164600 | 164500 | 164600 | 164400 | 362 |
| 256 | 20230818 | 145900 | 74942352000 | 164500 | 164300 | 164500 | 164300 | 537 |
| 257 | 20230818 | 145800 | 74854029800 | 164300 | 164300 | 164500 | 164300 | 213 |
| 258 | 20230818 | 145700 | 74819009200 | 164300 | 164400 | 164600 | 164300 | 1002 |
| 259 | 20230818 | 145600 | 74654220100 | 164300 | 164500 | 164500 | 164300 | 395 |
| 260 | 20230818 | 145500 | 74589271200 | 164400 | 164300 | 164500 | 164300 | 263 |
| 261 | 20230818 | 145400 | 74546022200 | 164500 | 164500 | 164600 | 164300 | 369 |
| 262 | 20230818 | 145300 | 74485344200 | 164600 | 164400 | 164900 | 164400 | 658 |
| 263 | 20230818 | 145200 | 74377030400 | 164400 | 164000 | 164600 | 164000 | 1870 |
| 264 | 20230818 | 145100 | 74069809700 | 164100 | 164000 | 164200 | 164000 | 265 |
| 265 | 20230818 | 145000 | 74026328900 | 164100 | 164000 | 164200 | 164000 | 548 |
| 266 | 20230818 | 144900 | 73936404500 | 164100 | 164000 | 164100 | 164000 | 407 |
| 267 | 20230818 | 144800 | 73869623800 | 164100 | 164000 | 164100 | 164000 | 120 |
| 268 | 20230818 | 144700 | 73849936100 | 164100 | 163900 | 164100 | 163900 | 340 |
| 269 | 20230818 | 144600 | 73794171100 | 164000 | 164000 | 164100 | 163800 | 315 |
| 270 | 20230818 | 144500 | 73742527900 | 164000 | 163900 | 164100 | 163700 | 308 |
| 271 | 20230818 | 144400 | 73692038000 | 164000 | 164200 | 164300 | 163900 | 684 |
| 272 | 20230818 | 144300 | 73579803400 | 164200 | 164000 | 164300 | 163900 | 409 |
| 273 | 20230818 | 144200 | 73512699600 | 164000 | 163800 | 164000 | 163800 | 195 |
| 274 | 20230818 | 144100 | 73480731900 | 163900 | 163600 | 163900 | 163500 | 330 |
| 275 | 20230818 | 144000 | 73426721000 | 163600 | 163500 | 163600 | 163500 | 157 |
| 276 | 20230818 | 143900 | 73401045500 | 163600 | 163700 | 163700 | 163500 | 474 |
| 277 | 20230818 | 143800 | 73323511200 | 163700 | 163700 | 164100 | 163600 | 455 |
| 278 | 20230818 | 143700 | 73248975500 | 163600 | 163700 | 163700 | 163500 | 237 |
| 279 | 20230818 | 143600 | 73210205200 | 163600 | 163700 | 163700 | 163500 | 296 |
| 280 | 20230818 | 143500 | 73161784300 | 163700 | 164100 | 164100 | 163700 | 891 |
| 281 | 20230818 | 143400 | 73015759900 | 164000 | 164000 | 164100 | 163900 | 275 |
| 282 | 20230818 | 143300 | 72970649900 | 164100 | 163900 | 164100 | 163900 | 361 |
| 283 | 20230818 | 143200 | 72911442700 | 163900 | 163800 | 164000 | 163800 | 449 |
| 284 | 20230818 | 143100 | 72837863600 | 163800 | 163800 | 163800 | 163700 | 494 |
| 285 | 20230818 | 143000 | 72756968000 | 163800 | 163700 | 163800 | 163700 | 374 |
| 286 | 20230818 | 142900 | 72695726000 | 163700 | 163600 | 163800 | 163600 | 238 |
| 287 | 20230818 | 142800 | 72656771800 | 163600 | 163600 | 163800 | 163500 | 509 |
| 288 | 20230818 | 142700 | 72573454700 | 163600 | 163400 | 163700 | 163300 | 407 |
| 289 | 20230818 | 142600 | 72506922400 | 163300 | 163000 | 163400 | 162700 | 3255 |
| 290 | 20230818 | 142500 | 71976646000 | 163100 | 163300 | 163400 | 163000 | 850 |
| 291 | 20230818 | 142400 | 71837967300 | 163300 | 163500 | 163600 | 163300 | 612 |
| 292 | 20230818 | 142300 | 71737964500 | 163500 | 163900 | 164000 | 163500 | 297 |
| 293 | 20230818 | 142200 | 71689344000 | 164000 | 163400 | 164000 | 163400 | 1282 |
| 294 | 20230818 | 142100 | 71479585400 | 163500 | 163600 | 163800 | 163500 | 654 |
| 295 | 20230818 | 142000 | 71372595600 | 163700 | 163700 | 163900 | 163600 | 413 |
| 296 | 20230818 | 141900 | 71304968400 | 163800 | 163400 | 163800 | 163400 | 289 |
| 297 | 20230818 | 141800 | 71257703000 | 163400 | 163400 | 163500 | 163400 | 224 |
| 298 | 20230818 | 141700 | 71221097800 | 163400 | 163300 | 163700 | 163000 | 1619 |
| 299 | 20230818 | 141600 | 70956694300 | 163300 | 163700 | 163700 | 163300 | 643 |
| 300 | 20230818 | 141500 | 70851578300 | 163600 | 164000 | 164000 | 163500 | 555 |
| 301 | 20230818 | 141400 | 70760680400 | 164000 | 164200 | 164300 | 163700 | 689 |
| 302 | 20230818 | 141300 | 70647649100 | 164300 | 163300 | 164300 | 163300 | 984 |
| 303 | 20230818 | 141200 | 70486531800 | 163300 | 163300 | 163600 | 163000 | 1837 |
| 304 | 20230818 | 141100 | 70186812200 | 163400 | 164100 | 164100 | 163400 | 497 |
| 305 | 20230818 | 141000 | 70105469700 | 164100 | 164400 | 165200 | 163200 | 2331 |
| 306 | 20230818 | 140900 | 69723270800 | 164300 | 165000 | 165100 | 164200 | 457 |
| 307 | 20230818 | 140800 | 69648059000 | 165100 | 165000 | 165200 | 164900 | 587 |
| 308 | 20230818 | 140700 | 69551195200 | 165200 | 164400 | 165300 | 164400 | 312 |
| 309 | 20230818 | 140600 | 69499819200 | 164500 | 164400 | 164500 | 164400 | 273 |
| 310 | 20230818 | 140500 | 69454921700 | 164400 | 164400 | 165300 | 164300 | 1127 |
| 311 | 20230818 | 140400 | 69269477900 | 164400 | 164100 | 164600 | 164000 | 1066 |
| 312 | 20230818 | 140300 | 69094309300 | 164200 | 164600 | 164600 | 164100 | 613 |
| 313 | 20230818 | 140200 | 68993584800 | 164500 | 164500 | 164600 | 164400 | 596 |
| 314 | 20230818 | 140100 | 68895530600 | 164600 | 165500 | 165600 | 164600 | 432 |
| 315 | 20230818 | 140000 | 68824241400 | 165300 | 164500 | 165500 | 164400 | 1242 |
| 316 | 20230818 | 135900 | 68619447000 | 164500 | 164700 | 164800 | 164500 | 220 |
| 317 | 20230818 | 135800 | 68583238000 | 164700 | 164900 | 165100 | 164500 | 436 |
| 318 | 20230818 | 135700 | 68511357400 | 165000 | 164900 | 165500 | 164800 | 1754 |
| 319 | 20230818 | 135600 | 68222115400 | 164800 | 164500 | 165000 | 164300 | 763 |
| 320 | 20230818 | 135500 | 68096585900 | 164500 | 165000 | 165000 | 163800 | 2938 |
| 321 | 20230818 | 135400 | 67613902200 | 165100 | 165300 | 165700 | 164800 | 3831 |
| 322 | 20230818 | 135300 | 66980783000 | 165300 | 165800 | 165800 | 165300 | 1051 |
| 323 | 20230818 | 135200 | 66806818300 | 165800 | 166100 | 166100 | 165800 | 524 |
| 324 | 20230818 | 135100 | 66719879300 | 166100 | 166700 | 166700 | 166100 | 1594 |
| 325 | 20230818 | 135000 | 66454544100 | 166700 | 166600 | 166700 | 166600 | 307 |
| 326 | 20230818 | 134900 | 66403371900 | 166600 | 166600 | 166800 | 166600 | 464 |
| 327 | 20230818 | 134800 | 66326043900 | 166700 | 166600 | 166700 | 166600 | 241 |
| 328 | 20230818 | 134700 | 66285879100 | 166600 | 166700 | 166700 | 166600 | 316 |
| 329 | 20230818 | 134600 | 66233208400 | 166700 | 166600 | 166700 | 166600 | 100 |
| 330 | 20230818 | 134500 | 66216545300 | 166600 | 166600 | 166700 | 166600 | 506 |
| 331 | 20230818 | 134400 | 66132239400 | 166700 | 166600 | 166700 | 166600 | 304 |
| 332 | 20230818 | 134300 | 66081576300 | 166700 | 166700 | 166800 | 166600 | 858 |
| 333 | 20230818 | 134200 | 65938530700 | 166600 | 166600 | 166700 | 166600 | 600 |
| 334 | 20230818 | 134100 | 65838562100 | 166600 | 166900 | 166900 | 166600 | 1067 |
| 335 | 20230818 | 134000 | 65660595700 | 166800 | 166800 | 166900 | 166800 | 203 |
| 336 | 20230818 | 133900 | 65626727300 | 166900 | 166800 | 166900 | 166700 | 253 |
| 337 | 20230818 | 133800 | 65584523600 | 166800 | 166700 | 167000 | 166600 | 333 |
| 338 | 20230818 | 133700 | 65528995900 | 166700 | 166800 | 166900 | 166600 | 846 |
| 339 | 20230818 | 133600 | 65387960100 | 166900 | 167600 | 167700 | 166800 | 1781 |
| 340 | 20230818 | 133500 | 65089987100 | 167600 | 167200 | 167700 | 167200 | 525 |
| 341 | 20230818 | 133400 | 65002103000 | 167300 | 167700 | 167700 | 167300 | 722 |
| 342 | 20230818 | 133300 | 64881200700 | 167600 | 167600 | 167700 | 167500 | 276 |
| 343 | 20230818 | 133200 | 64834951100 | 167500 | 167700 | 167700 | 167500 | 417 |
| 344 | 20230818 | 133100 | 64765055600 | 167700 | 167700 | 167700 | 167500 | 120 |
| 345 | 20230818 | 133000 | 64744944400 | 167400 | 167500 | 167700 | 167400 | 900 |
| 346 | 20230818 | 132900 | 64594249900 | 167500 | 167200 | 167700 | 167200 | 1009 |
| 347 | 20230818 | 132800 | 64425371600 | 167300 | 167400 | 167400 | 167200 | 471 |
| 348 | 20230818 | 132700 | 64346572700 | 167300 | 167200 | 167400 | 167200 | 357 |
| 349 | 20230818 | 132600 | 64286852000 | 167200 | 167400 | 167400 | 167200 | 438 |
| 350 | 20230818 | 132500 | 64213569200 | 167300 | 167800 | 167800 | 167100 | 482 |
| 351 | 20230818 | 132400 | 64132925500 | 167400 | 167400 | 167900 | 167300 | 1269 |
| 352 | 20230818 | 132300 | 63920329700 | 167300 | 166800 | 167300 | 166800 | 716 |
| 353 | 20230818 | 132200 | 63800755600 | 166800 | 167000 | 167000 | 166700 | 1252 |
| 354 | 20230818 | 132100 | 63591832400 | 167000 | 166900 | 167200 | 166900 | 570 |
| 355 | 20230818 | 132000 | 63496614500 | 166900 | 167000 | 167100 | 166900 | 460 |
| 356 | 20230818 | 131900 | 63419819100 | 166900 | 166800 | 167000 | 166700 | 390 |
| 357 | 20230818 | 131800 | 63354724000 | 166800 | 166500 | 166800 | 166300 | 847 |
| 358 | 20230818 | 131700 | 63213746900 | 166500 | 167100 | 167100 | 165900 | 5862 |
| 359 | 20230818 | 131600 | 62237862500 | 167100 | 167000 | 167300 | 167000 | 674 |
| 360 | 20230818 | 131500 | 62125239400 | 167000 | 167100 | 167300 | 167000 | 347 |
| 361 | 20230818 | 131400 | 62067256200 | 167000 | 167400 | 167500 | 167000 | 627 |
| 362 | 20230818 | 131300 | 61962393100 | 167400 | 167600 | 167700 | 167300 | 574 |
| 363 | 20230818 | 131200 | 61866282200 | 167700 | 167700 | 168000 | 167300 | 765 |
| 364 | 20230818 | 131100 | 61738012000 | 167600 | 167900 | 167900 | 167600 | 218 |
| 365 | 20230818 | 131000 | 61701460900 | 167900 | 167600 | 167900 | 167500 | 395 |
| 366 | 20230818 | 130900 | 61635231100 | 167600 | 168000 | 168000 | 167600 | 304 |
| 367 | 20230818 | 130800 | 61584237200 | 168000 | 167900 | 168000 | 167800 | 117 |
| 368 | 20230818 | 130700 | 61564597200 | 167900 | 167600 | 167900 | 167400 | 360 |
| 369 | 20230818 | 130600 | 61504288600 | 167700 | 167400 | 167900 | 167300 | 1060 |
| 370 | 20230818 | 130500 | 61326809300 | 167300 | 168000 | 168100 | 167300 | 742 |
| 371 | 20230818 | 130400 | 61202368300 | 168000 | 168200 | 168200 | 168000 | 219 |
| 372 | 20230818 | 130300 | 61165549600 | 168200 | 168100 | 168200 | 168100 | 284 |
| 373 | 20230818 | 130200 | 61117795800 | 168200 | 168300 | 168300 | 168000 | 205 |
| 374 | 20230818 | 130100 | 61083317100 | 168000 | 168200 | 168300 | 168000 | 293 |
| 375 | 20230818 | 130000 | 61034037900 | 168200 | 168200 | 168300 | 168100 | 265 |
| 376 | 20230818 | 125900 | 60989474800 | 168200 | 168200 | 168300 | 168100 | 530 |
| 377 | 20230818 | 125800 | 60900336200 | 168200 | 168100 | 168200 | 167900 | 470 |
| 378 | 20230818 | 125700 | 60821325700 | 167900 | 167900 | 168000 | 167500 | 815 |
| 379 | 20230818 | 125600 | 60684474800 | 168000 | 168000 | 168000 | 167800 | 420 |
| 380 | 20230818 | 125500 | 60613929300 | 167900 | 167900 | 168000 | 167700 | 185 |
| 381 | 20230818 | 125400 | 60582875700 | 167900 | 167500 | 168000 | 167500 | 1475 |
| 382 | 20230818 | 125300 | 60335742600 | 167500 | 167400 | 167500 | 167400 | 203 |
| 383 | 20230818 | 125200 | 60301755700 | 167400 | 167500 | 167500 | 167200 | 206 |
| 384 | 20230818 | 125100 | 60267287200 | 167500 | 167300 | 167500 | 167300 | 275 |
| 385 | 20230818 | 125000 | 60221268100 | 167500 | 167300 | 167500 | 167200 | 315 |
| 386 | 20230818 | 124900 | 60168554200 | 167300 | 167500 | 167500 | 167200 | 94 |
| 387 | 20230818 | 124800 | 60152822600 | 167100 | 167400 | 167500 | 167000 | 1647 |
| 388 | 20230818 | 124700 | 59877592600 | 167300 | 167500 | 167600 | 167300 | 229 |
| 389 | 20230818 | 124600 | 59839252400 | 167500 | 167600 | 167800 | 167500 | 605 |
| 390 | 20230818 | 124500 | 59737893900 | 167900 | 167900 | 167900 | 167600 | 258 |
| 391 | 20230818 | 124400 | 59694617600 | 167900 | 167500 | 167900 | 167500 | 147 |
| 392 | 20230818 | 124300 | 59669948700 | 168000 | 167800 | 168000 | 167600 | 430 |
| 393 | 20230818 | 124200 | 59597867400 | 167600 | 167900 | 167900 | 167600 | 459 |
| 394 | 20230818 | 124100 | 59520878000 | 167900 | 167800 | 168000 | 167800 | 160 |
| 395 | 20230818 | 124000 | 59494009400 | 167800 | 168000 | 168100 | 167800 | 284 |
| 396 | 20230818 | 123900 | 59446337600 | 168000 | 168100 | 168100 | 167800 | 65 |
| 397 | 20230818 | 123800 | 59435414700 | 168100 | 168000 | 168100 | 168000 | 207 |
| 398 | 20230818 | 123700 | 59400635400 | 168100 | 167800 | 168100 | 167800 | 434 |
| 399 | 20230818 | 123600 | 59327727400 | 168000 | 167900 | 168000 | 167700 | 148 |
| 400 | 20230818 | 123500 | 59302891400 | 167700 | 168000 | 168000 | 167700 | 463 |
| 401 | 20230818 | 123400 | 59225163900 | 168000 | 168200 | 168200 | 167900 | 183 |
| 402 | 20230818 | 123300 | 59194413000 | 168200 | 168000 | 168200 | 168000 | 646 |
| 403 | 20230818 | 123200 | 59085828400 | 168000 | 168100 | 168100 | 167900 | 344 |
| 404 | 20230818 | 123100 | 59028032900 | 168100 | 168200 | 168200 | 168100 | 166 |
| 405 | 20230818 | 123000 | 59000125300 | 168200 | 168200 | 168200 | 168100 | 158 |
| 406 | 20230818 | 122900 | 58973559300 | 168100 | 168200 | 168200 | 168100 | 52 |
| 407 | 20230818 | 122800 | 58964814500 | 168200 | 167800 | 168200 | 167800 | 886 |
| 408 | 20230818 | 122700 | 58815984900 | 167800 | 167700 | 167800 | 167600 | 310 |
| 409 | 20230818 | 122600 | 58763996100 | 167800 | 168100 | 168100 | 167700 | 318 |
| 410 | 20230818 | 122500 | 58710631900 | 168000 | 168200 | 168200 | 168000 | 225 |
| 411 | 20230818 | 122400 | 58672817200 | 168200 | 168100 | 168200 | 168000 | 181 |
| 412 | 20230818 | 122300 | 58642386900 | 168200 | 167800 | 168200 | 167700 | 452 |
| 413 | 20230818 | 122200 | 58566416800 | 167700 | 167900 | 168000 | 167700 | 150 |
| 414 | 20230818 | 122100 | 58541232300 | 168000 | 167700 | 168100 | 167700 | 589 |
| 415 | 20230818 | 122000 | 58442368200 | 167700 | 167600 | 167700 | 167500 | 898 |
| 416 | 20230818 | 121900 | 58291894200 | 167500 | 167700 | 167700 | 167500 | 494 |
| 417 | 20230818 | 121800 | 58209101800 | 167700 | 167700 | 167800 | 167600 | 203 |
| 418 | 20230818 | 121700 | 58175058000 | 167700 | 168100 | 168100 | 167600 | 340 |
| 419 | 20230818 | 121600 | 58118015700 | 168200 | 168200 | 168200 | 168000 | 391 |
| 420 | 20230818 | 121500 | 58052289400 | 168200 | 168300 | 168400 | 168200 | 182 |
| 421 | 20230818 | 121400 | 58021658200 | 168400 | 168400 | 168400 | 168300 | 52 |
| 422 | 20230818 | 121300 | 58012902100 | 168400 | 168600 | 168700 | 168300 | 427 |
| 423 | 20230818 | 121200 | 57940919900 | 168500 | 168600 | 168600 | 168500 | 158 |
| 424 | 20230818 | 121100 | 57914284200 | 168600 | 168500 | 168600 | 168500 | 270 |
| 425 | 20230818 | 121000 | 57868779500 | 168600 | 168600 | 168700 | 168500 | 143 |
| 426 | 20230818 | 120900 | 57844660000 | 168500 | 168500 | 168600 | 168500 | 230 |
| 427 | 20230818 | 120800 | 57805895800 | 168500 | 167900 | 168500 | 167900 | 118 |
| 428 | 20230818 | 120700 | 57786026000 | 167800 | 168900 | 168900 | 167800 | 1254 |
| 429 | 20230818 | 120600 | 57574948600 | 169000 | 168700 | 169000 | 168600 | 122 |
| 430 | 20230818 | 120500 | 57554353400 | 168700 | 169000 | 169000 | 168700 | 300 |
| 431 | 20230818 | 120400 | 57503718700 | 169000 | 169000 | 169000 | 168900 | 313 |
| 432 | 20230818 | 120300 | 57450828300 | 169000 | 168900 | 169000 | 168800 | 580 |
| 433 | 20230818 | 120200 | 57352866100 | 168900 | 168700 | 168900 | 168700 | 497 |
| 434 | 20230818 | 120100 | 57268952200 | 168800 | 168800 | 168800 | 168500 | 417 |
| 435 | 20230818 | 120000 | 57198604000 | 168800 | 168600 | 168800 | 168600 | 144 |
| 436 | 20230818 | 115900 | 57174304400 | 168700 | 168300 | 168700 | 168300 | 213 |
| 437 | 20230818 | 115800 | 57138410000 | 168700 | 168600 | 168700 | 168000 | 293 |
| 438 | 20230818 | 115700 | 57089047600 | 168600 | 168500 | 168700 | 168400 | 141 |
| 439 | 20230818 | 115600 | 57065274700 | 168600 | 168900 | 169000 | 168500 | 304 |
| 440 | 20230818 | 115500 | 57013934700 | 168900 | 168200 | 168900 | 168200 | 1635 |
| 441 | 20230818 | 115400 | 56738410800 | 168200 | 168100 | 168200 | 168000 | 490 |
| 442 | 20230818 | 115300 | 56656058100 | 168100 | 168100 | 168200 | 168000 | 360 |
| 443 | 20230818 | 115200 | 56595549900 | 168200 | 168200 | 168300 | 168100 | 231 |
| 444 | 20230818 | 115100 | 56556704500 | 168300 | 168200 | 168300 | 168200 | 162 |
| 445 | 20230818 | 115000 | 56529446600 | 168200 | 168300 | 168300 | 168000 | 251 |
| 446 | 20230818 | 114900 | 56487233000 | 168300 | 168200 | 168600 | 168100 | 207 |
| 447 | 20230818 | 114800 | 56452399900 | 168100 | 168700 | 168800 | 168100 | 1007 |
| 448 | 20230818 | 114700 | 56282724700 | 168700 | 168800 | 168800 | 168600 | 190 |
| 449 | 20230818 | 114600 | 56250666300 | 168700 | 168600 | 168700 | 168200 | 1660 |
| 450 | 20230818 | 114500 | 55970979700 | 168600 | 168100 | 168600 | 168000 | 725 |
| 451 | 20230818 | 114400 | 55848977300 | 168200 | 168000 | 168200 | 168000 | 345 |
| 452 | 20230818 | 114300 | 55790975800 | 168000 | 167500 | 168000 | 167300 | 428 |
| 453 | 20230818 | 114200 | 55719276500 | 167600 | 167500 | 167800 | 167400 | 843 |
| 454 | 20230818 | 114100 | 55578056200 | 167600 | 167200 | 167600 | 167000 | 1165 |
| 455 | 20230818 | 114000 | 55383265000 | 167200 | 167200 | 167200 | 167100 | 303 |
| 456 | 20230818 | 113900 | 55332619200 | 167200 | 167000 | 167200 | 167000 | 552 |
| 457 | 20230818 | 113800 | 55240413600 | 167000 | 167300 | 167700 | 167000 | 1324 |
| 458 | 20230818 | 113700 | 55018900600 | 167400 | 167400 | 167400 | 167100 | 529 |
| 459 | 20230818 | 113600 | 54930395600 | 167400 | 167200 | 167800 | 167200 | 1277 |
| 460 | 20230818 | 113500 | 54716644600 | 167100 | 167200 | 167300 | 167000 | 3278 |
| 461 | 20230818 | 113400 | 54168919800 | 167100 | 167500 | 167600 | 167100 | 1101 |
| 462 | 20230818 | 113300 | 53984609200 | 167500 | 167400 | 168000 | 167400 | 212 |
| 463 | 20230818 | 113200 | 53949086700 | 167400 | 167200 | 168000 | 167200 | 361 |
| 464 | 20230818 | 113100 | 53888678800 | 167300 | 168200 | 168300 | 167300 | 581 |
| 465 | 20230818 | 113000 | 53791254000 | 168200 | 168200 | 168500 | 168100 | 549 |
| 466 | 20230818 | 112900 | 53698841000 | 168500 | 168500 | 168600 | 168200 | 304 |
| 467 | 20230818 | 112800 | 53647660400 | 168500 | 168200 | 168600 | 168200 | 241 |
| 468 | 20230818 | 112700 | 53607069900 | 168400 | 168200 | 168600 | 168200 | 271 |
| 469 | 20230818 | 112600 | 53561458800 | 168200 | 167600 | 168200 | 167300 | 946 |
| 470 | 20230818 | 112500 | 53402968000 | 167600 | 167200 | 168000 | 167200 | 1102 |
| 471 | 20230818 | 112400 | 53218492300 | 167200 | 167700 | 167700 | 167200 | 1143 |
| 472 | 20230818 | 112300 | 53027121100 | 167600 | 167600 | 167800 | 167600 | 1188 |
| 473 | 20230818 | 112200 | 52827949900 | 167600 | 167800 | 168100 | 167600 | 1403 |
| 474 | 20230818 | 112100 | 52592485700 | 167800 | 167300 | 168200 | 167200 | 2749 |
| 475 | 20230818 | 112000 | 52131491800 | 167300 | 168000 | 168400 | 167200 | 1268 |
| 476 | 20230818 | 111900 | 51918997600 | 168000 | 167500 | 168000 | 167500 | 888 |
| 477 | 20230818 | 111800 | 51770129300 | 167500 | 167600 | 167700 | 167300 | 1137 |
| 478 | 20230818 | 111700 | 51579661400 | 167600 | 168000 | 168000 | 167600 | 931 |
| 479 | 20230818 | 111600 | 51423425500 | 168000 | 168200 | 168300 | 167800 | 1472 |
| 480 | 20230818 | 111500 | 51176118300 | 168200 | 168700 | 168800 | 168100 | 1337 |
| 481 | 20230818 | 111400 | 50950788400 | 168800 | 168700 | 168800 | 168700 | 460 |
| 482 | 20230818 | 111300 | 50873169700 | 168700 | 169000 | 169000 | 168700 | 1390 |
| 483 | 20230818 | 111200 | 50638581900 | 169000 | 170000 | 170000 | 169000 | 1292 |
| 484 | 20230818 | 111100 | 50419516300 | 169900 | 169800 | 170000 | 169600 | 577 |
| 485 | 20230818 | 111000 | 50321593800 | 169900 | 169900 | 170000 | 169600 | 704 |
| 486 | 20230818 | 110900 | 50202052000 | 169900 | 170300 | 170300 | 169900 | 1637 |
| 487 | 20230818 | 110800 | 49923692400 | 170200 | 170000 | 170300 | 170000 | 666 |
| 488 | 20230818 | 110700 | 49810380700 | 170000 | 170000 | 170100 | 170000 | 1176 |
| 489 | 20230818 | 110600 | 49610431000 | 170100 | 170300 | 170400 | 170000 | 1154 |
| 490 | 20230818 | 110500 | 49414006000 | 170400 | 170000 | 170600 | 169800 | 1012 |
| 491 | 20230818 | 110400 | 49241810900 | 170000 | 169300 | 170100 | 169300 | 607 |
| 492 | 20230818 | 110300 | 49138784400 | 169300 | 169000 | 169500 | 168800 | 512 |
| 493 | 20230818 | 110200 | 49052234000 | 169000 | 169000 | 169200 | 168700 | 2829 |
| 494 | 20230818 | 110100 | 48574334700 | 168900 | 169000 | 169100 | 168700 | 1139 |
| 495 | 20230818 | 110000 | 48382000900 | 169100 | 169700 | 169900 | 168800 | 1708 |
| 496 | 20230818 | 105900 | 48092604800 | 169600 | 170900 | 171000 | 168900 | 3691 |
| 497 | 20230818 | 105800 | 47465829700 | 171000 | 171600 | 171900 | 171000 | 6978 |
| 498 | 20230818 | 105700 | 46268238900 | 171500 | 171400 | 171700 | 171300 | 2217 |
| 499 | 20230818 | 105600 | 45887981700 | 171500 | 170700 | 171500 | 170600 | 3302 |
| 500 | 20230818 | 105500 | 45322858500 | 170600 | 170300 | 170900 | 170300 | 2744 |
| 501 | 20230818 | 105400 | 44854603500 | 170400 | 170300 | 170500 | 170100 | 2111 |
| 502 | 20230818 | 105300 | 44494923800 | 170300 | 169900 | 170400 | 169800 | 4403 |
| 503 | 20230818 | 105200 | 43746069600 | 169900 | 169600 | 169900 | 169400 | 1068 |
| 504 | 20230818 | 105100 | 43564713800 | 169400 | 169000 | 169500 | 169000 | 1426 |
| 505 | 20230818 | 105000 | 43323188700 | 169200 | 168600 | 169500 | 168500 | 1600 |
| 506 | 20230818 | 104900 | 43052774800 | 168700 | 169300 | 169900 | 168600 | 2894 |
| 507 | 20230818 | 104800 | 42563284800 | 169300 | 168600 | 169400 | 168300 | 3131 |
| 508 | 20230818 | 104700 | 42035066100 | 168600 | 168000 | 168600 | 168000 | 733 |
| 509 | 20230818 | 104600 | 41911630800 | 168000 | 167800 | 168200 | 167800 | 950 |
| 510 | 20230818 | 104500 | 41752056300 | 167800 | 167800 | 168500 | 167500 | 1017 |
| 511 | 20230818 | 104400 | 41581199300 | 167800 | 167100 | 167900 | 167100 | 917 |
| 512 | 20230818 | 104300 | 41427763100 | 167200 | 167200 | 168000 | 167100 | 1597 |
| 513 | 20230818 | 104200 | 41160453400 | 167200 | 167200 | 167600 | 167100 | 1580 |
| 514 | 20230818 | 104100 | 40896144700 | 167200 | 167000 | 167400 | 166900 | 2434 |
| 515 | 20230818 | 104000 | 40489139200 | 166900 | 168500 | 168500 | 166900 | 6476 |
| 516 | 20230818 | 103900 | 39401885800 | 168500 | 168200 | 168600 | 168200 | 1297 |
| 517 | 20230818 | 103800 | 39183337300 | 168200 | 168700 | 169000 | 168200 | 2052 |
| 518 | 20230818 | 103700 | 38837168100 | 168700 | 168700 | 168900 | 168500 | 1392 |
| 519 | 20230818 | 103600 | 38602466000 | 168800 | 168900 | 169100 | 168800 | 763 |
| 520 | 20230818 | 103500 | 38473586600 | 168900 | 169300 | 169300 | 168800 | 1484 |
| 521 | 20230818 | 103400 | 38222737300 | 169200 | 169100 | 170000 | 169100 | 1083 |
| 522 | 20230818 | 103300 | 38039330000 | 169200 | 169900 | 170000 | 169100 | 1332 |
| 523 | 20230818 | 103200 | 37813456600 | 169900 | 170300 | 170400 | 169800 | 2066 |
| 524 | 20230818 | 103100 | 37462021100 | 170400 | 170500 | 170800 | 169900 | 2336 |
| 525 | 20230818 | 103000 | 37063792300 | 170500 | 170500 | 171000 | 170400 | 5247 |
| 526 | 20230818 | 102900 | 36167303500 | 170500 | 170600 | 170600 | 170300 | 2479 |
| 527 | 20230818 | 102800 | 35744704200 | 170600 | 170400 | 170600 | 170100 | 3683 |
| 528 | 20230818 | 102700 | 35117124400 | 170400 | 169800 | 170400 | 169700 | 2235 |
| 529 | 20230818 | 102600 | 34736742800 | 169800 | 169800 | 169900 | 169200 | 728 |
| 530 | 20230818 | 102500 | 34613310300 | 170000 | 169000 | 170400 | 169000 | 5849 |
| 531 | 20230818 | 102400 | 33620413900 | 169000 | 168500 | 169000 | 168400 | 1468 |
| 532 | 20230818 | 102300 | 33372751300 | 168500 | 168500 | 168600 | 168400 | 648 |
| 533 | 20230818 | 102200 | 33263571800 | 168500 | 169000 | 169400 | 168400 | 3087 |
| 534 | 20230818 | 102100 | 32742423700 | 169100 | 169400 | 169700 | 169000 | 1084 |
| 535 | 20230818 | 102000 | 32558890400 | 169400 | 169900 | 169900 | 169000 | 1328 |
| 536 | 20230818 | 101900 | 32334163500 | 169900 | 169800 | 169900 | 169000 | 2726 |
| 537 | 20230818 | 101800 | 31872202600 | 169800 | 169900 | 170200 | 169500 | 3339 |
| 538 | 20230818 | 101700 | 31305027700 | 170000 | 170000 | 170000 | 169700 | 2397 |
| 539 | 20230818 | 101600 | 30897682900 | 170000 | 169300 | 170000 | 169300 | 3276 |
| 540 | 20230818 | 101500 | 30341267600 | 169300 | 168700 | 169500 | 168000 | 3105 |
| 541 | 20230818 | 101400 | 29817706100 | 168700 | 170100 | 170200 | 168400 | 4251 |
| 542 | 20230818 | 101300 | 29097878600 | 170100 | 169900 | 170200 | 169800 | 9193 |
| 543 | 20230818 | 101200 | 27534971600 | 169800 | 170000 | 170000 | 169100 | 4304 |
| 544 | 20230818 | 101100 | 26804221600 | 170000 | 169400 | 170000 | 169200 | 5344 |
| 545 | 20230818 | 101000 | 25897377200 | 169400 | 169200 | 169600 | 169000 | 5477 |
| 546 | 20230818 | 100900 | 24969921300 | 169200 | 168500 | 169200 | 168400 | 4637 |
| 547 | 20230818 | 100800 | 24187606000 | 168400 | 167800 | 168500 | 167800 | 5814 |
| 548 | 20230818 | 100700 | 23209590800 | 167800 | 167500 | 167900 | 167500 | 2191 |
| 549 | 20230818 | 100600 | 22841962300 | 167500 | 167000 | 167800 | 166900 | 2850 |
| 550 | 20230818 | 100500 | 22365364200 | 167000 | 165800 | 167000 | 165800 | 3550 |
| 551 | 20230818 | 100400 | 21775204400 | 165800 | 166000 | 166200 | 165600 | 783 |
| 552 | 20230818 | 100300 | 21645195900 | 166000 | 165100 | 166800 | 165100 | 1897 |
| 553 | 20230818 | 100200 | 21330813500 | 165000 | 164800 | 165300 | 164700 | 1835 |
| 554 | 20230818 | 100100 | 21028048700 | 164800 | 165200 | 165200 | 164500 | 2128 |
| 555 | 20230818 | 100000 | 20677273500 | 165300 | 167400 | 167700 | 165300 | 2768 |
| 556 | 20230818 | 095900 | 20216061500 | 167400 | 168200 | 168200 | 167100 | 2577 |
| 557 | 20230818 | 095800 | 19783844700 | 168200 | 168000 | 168200 | 167600 | 3041 |
| 558 | 20230818 | 095700 | 19273142600 | 168000 | 167600 | 168000 | 167100 | 2186 |
| 559 | 20230818 | 095600 | 18906857500 | 167600 | 168000 | 168200 | 167400 | 2926 |
| 560 | 20230818 | 095500 | 18416001800 | 167900 | 167100 | 168000 | 167000 | 4607 |
| 561 | 20230818 | 095400 | 17643868900 | 167200 | 167600 | 167600 | 167000 | 1711 |
| 562 | 20230818 | 095300 | 17357605400 | 167600 | 168000 | 168200 | 167300 | 2796 |
| 563 | 20230818 | 095200 | 16888647000 | 168000 | 166900 | 168000 | 166800 | 7732 |
| 564 | 20230818 | 095100 | 15594629000 | 166900 | 166400 | 167000 | 166400 | 3437 |
| 565 | 20230818 | 095000 | 15021345600 | 166400 | 166400 | 166400 | 166100 | 1253 |
| 566 | 20230818 | 094900 | 14812938500 | 166400 | 165500 | 166500 | 165500 | 3620 |
| 567 | 20230818 | 094800 | 14211370200 | 165500 | 164800 | 165500 | 164500 | 2297 |
| 568 | 20230818 | 094700 | 13832694000 | 164800 | 165000 | 165000 | 164800 | 556 |
| 569 | 20230818 | 094600 | 13741023600 | 165000 | 164700 | 165100 | 164600 | 1968 |
| 570 | 20230818 | 094500 | 13416505400 | 164800 | 164200 | 164900 | 164000 | 2277 |
| 571 | 20230818 | 094400 | 13041595800 | 164200 | 163700 | 164600 | 163600 | 2017 |
| 572 | 20230818 | 094300 | 12711191400 | 163700 | 162700 | 163900 | 162700 | 863 |
| 573 | 20230818 | 094200 | 12570297300 | 162600 | 162500 | 162900 | 162500 | 308 |
| 574 | 20230818 | 094100 | 12520196400 | 162500 | 162500 | 162900 | 162500 | 1425 |
| 575 | 20230818 | 094000 | 12288414700 | 162400 | 162900 | 162900 | 162300 | 855 |
| 576 | 20230818 | 093900 | 12149462500 | 162900 | 161900 | 163200 | 161900 | 1005 |
| 577 | 20230818 | 093800 | 11986113400 | 161900 | 161700 | 162000 | 161000 | 892 |
| 578 | 20230818 | 093700 | 11842188500 | 161000 | 161500 | 162700 | 160700 | 2179 |
| 579 | 20230818 | 093600 | 11489924700 | 161500 | 161100 | 161500 | 160700 | 1909 |
| 580 | 20230818 | 093500 | 11182526400 | 161200 | 161800 | 161900 | 161100 | 1758 |
| 581 | 20230818 | 093400 | 10898704500 | 161800 | 163300 | 163300 | 161500 | 2633 |
| 582 | 20230818 | 093300 | 10470727200 | 163300 | 163400 | 164000 | 163200 | 591 |
| 583 | 20230818 | 093200 | 10374047100 | 163400 | 164100 | 164100 | 163100 | 1911 |
| 584 | 20230818 | 093100 | 10061520100 | 164000 | 164000 | 164800 | 164000 | 1030 |
| 585 | 20230818 | 093000 | 9892243500 | 164100 | 165000 | 165200 | 164100 | 1809 |
| 586 | 20230818 | 092900 | 9594625000 | 165000 | 164600 | 165200 | 164100 | 1439 |
| 587 | 20230818 | 092800 | 9357551200 | 164600 | 164200 | 164800 | 163800 | 1380 |
| 588 | 20230818 | 092700 | 9131080100 | 164300 | 165200 | 165400 | 164200 | 1431 |
| 589 | 20230818 | 092600 | 8895236600 | 165300 | 165300 | 165700 | 165100 | 777 |
| 590 | 20230818 | 092500 | 8766744200 | 165300 | 166200 | 166200 | 165300 | 949 |
| 591 | 20230818 | 092400 | 8609627200 | 166200 | 166700 | 167000 | 165900 | 2633 |
| 592 | 20230818 | 092300 | 8170750000 | 166600 | 166900 | 167100 | 166000 | 3308 |
| 593 | 20230818 | 092200 | 7619322900 | 166800 | 165200 | 167200 | 165100 | 3281 |
| 594 | 20230818 | 092100 | 7073909700 | 165100 | 164900 | 165500 | 164900 | 1989 |
| 595 | 20230818 | 092000 | 6745146000 | 164900 | 163700 | 165800 | 163700 | 7431 |
| 596 | 20230818 | 091900 | 5521889200 | 163700 | 163800 | 164000 | 163600 | 942 |
| 597 | 20230818 | 091800 | 5367531900 | 163800 | 163200 | 163800 | 163200 | 413 |
| 598 | 20230818 | 091700 | 5299993700 | 162700 | 162700 | 163500 | 162600 | 3139 |
| 599 | 20230818 | 091600 | 4788292200 | 162700 | 163000 | 163100 | 162400 | 718 |
| 600 | 20230818 | 091500 | 4671459300 | 163100 | 163700 | 164100 | 163000 | 1685 |
| 601 | 20230818 | 091400 | 4395715900 | 163800 | 162000 | 163900 | 161800 | 2987 |
| 602 | 20230818 | 091300 | 3909169500 | 162100 | 162900 | 162900 | 162100 | 1298 |
| 603 | 20230818 | 091200 | 3698431200 | 162900 | 162200 | 163100 | 162000 | 2132 |
| 604 | 20230818 | 091100 | 3351667400 | 162100 | 161300 | 162200 | 161200 | 573 |
| 605 | 20230818 | 091000 | 3259008800 | 161300 | 160700 | 161500 | 160400 | 867 |
| 606 | 20230818 | 090900 | 3119456600 | 160700 | 160100 | 160800 | 160100 | 1126 |
| 607 | 20230818 | 090800 | 2938725200 | 160100 | 160100 | 160800 | 160100 | 1359 |
| 608 | 20230818 | 090700 | 2720637700 | 160200 | 160400 | 160500 | 160000 | 1370 |
| 609 | 20230818 | 090600 | 2501148000 | 160100 | 160800 | 160900 | 159900 | 3389 |
| 610 | 20230818 | 090500 | 1957358800 | 160700 | 161100 | 161100 | 160300 | 1667 |
| 611 | 20230818 | 090400 | 1689740200 | 161200 | 160600 | 161500 | 160500 | 1120 |
| 612 | 20230818 | 090300 | 1509266200 | 160500 | 161100 | 161300 | 160100 | 1236 |
| 613 | 20230818 | 090200 | 1310693000 | 161100 | 159400 | 161100 | 159400 | 1468 |
| 614 | 20230818 | 090100 | 1075623800 | 159300 | 160100 | 161500 | 159200 | 2597 |
| 615 | 20230818 | 090000 | 659548600 | 159900 | 159600 | 160000 | 158500 | 4063 |