34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230818 | 183400 | 218057485900 | 127800 | 127800 | 127800 | 127800 | 20748 |
| 3 | 20230818 | 183300 | 218057485900 | 127800 | 127800 | 127800 | 127800 | 0 |
| 4 | 20230818 | 183200 | 218057485900 | 127800 | 127800 | 127800 | 127800 | 0 |
| 5 | 20230818 | 183100 | 218057485900 | 127800 | 127800 | 127800 | 127800 | 0 |
| 6 | 20230818 | 183000 | 218057485900 | 127800 | 127800 | 127800 | 127800 | 0 |
| 7 | 20230818 | 182900 | 218057485900 | 127800 | 127800 | 127800 | 127800 | 0 |
| 8 | 20230818 | 182800 | 218057485900 | 127800 | 127800 | 127800 | 127800 | 0 |
| 9 | 20230818 | 182700 | 218057485900 | 127800 | 127800 | 127800 | 127800 | 0 |
| 10 | 20230818 | 182600 | 218057485900 | 127800 | 127800 | 127800 | 127800 | 0 |
| 11 | 20230818 | 182500 | 218057485900 | 127800 | 127800 | 127800 | 127800 | 0 |
| 12 | 20230818 | 182400 | 218057485900 | 127800 | 127800 | 127800 | 127800 | 0 |
| 13 | 20230818 | 182300 | 218057485900 | 127800 | 127800 | 127800 | 127800 | 0 |
| 14 | 20230818 | 182200 | 218057485900 | 127800 | 127800 | 127800 | 127800 | 0 |
| 15 | 20230818 | 182100 | 218057485900 | 127800 | 127800 | 127800 | 127800 | 0 |
| 16 | 20230818 | 182000 | 218057485900 | 127800 | 127800 | 127800 | 127800 | 0 |
| 17 | 20230818 | 181900 | 218057485900 | 127800 | 127800 | 127800 | 127800 | 0 |
| 18 | 20230818 | 181800 | 218057485900 | 127800 | 127800 | 127800 | 127800 | 0 |
| 19 | 20230818 | 181700 | 218057485900 | 127800 | 127800 | 127800 | 127800 | 0 |
| 20 | 20230818 | 181600 | 218057485900 | 127800 | 127800 | 127800 | 127800 | 0 |
| 21 | 20230818 | 181500 | 218057485900 | 127800 | 127800 | 127800 | 127800 | 0 |
| 22 | 20230818 | 181400 | 218057485900 | 127800 | 127800 | 127800 | 127800 | 0 |
| 23 | 20230818 | 181300 | 218057485900 | 127800 | 127800 | 127800 | 127800 | 0 |
| 24 | 20230818 | 181200 | 218057485900 | 127800 | 127800 | 127800 | 127800 | 0 |
| 25 | 20230818 | 181100 | 218057485900 | 127800 | 127800 | 127800 | 127800 | 0 |
| 26 | 20230818 | 181000 | 218057485900 | 127800 | 127800 | 127800 | 127800 | 0 |
| 27 | 20230818 | 180900 | 218057485900 | 127800 | 127800 | 127800 | 127800 | 0 |
| 28 | 20230818 | 180800 | 218057485900 | 127800 | 127800 | 127800 | 127800 | 0 |
| 29 | 20230818 | 180700 | 218057485900 | 127800 | 127800 | 127800 | 127800 | 0 |
| 30 | 20230818 | 180600 | 218057485900 | 127800 | 127800 | 127800 | 127800 | 0 |
| 31 | 20230818 | 180500 | 218057485900 | 127800 | 127800 | 127800 | 127800 | 0 |
| 32 | 20230818 | 180400 | 218057485900 | 127800 | 127800 | 127800 | 127800 | 20748 |
| 33 | 20230818 | 180300 | 218057485900 | 127800 | 127800 | 127800 | 127800 | 0 |
| 34 | 20230818 | 180200 | 218057485900 | 127800 | 127800 | 127800 | 127800 | 0 |
| 35 | 20230818 | 180100 | 218057485900 | 127800 | 127800 | 127800 | 127800 | 0 |
| 36 | 20230818 | 180000 | 218057485900 | 127800 | 127800 | 127800 | 127800 | 0 |
| 37 | 20230818 | 175900 | 218057485900 | 127800 | 127800 | 127800 | 127800 | 0 |
| 38 | 20230818 | 175800 | 218057485900 | 127800 | 127800 | 127800 | 127800 | 0 |
| 39 | 20230818 | 175700 | 218057485900 | 127800 | 127800 | 127800 | 127800 | 0 |
| 40 | 20230818 | 175600 | 218057485900 | 127800 | 127800 | 127800 | 127800 | 0 |
| 41 | 20230818 | 175500 | 218057485900 | 127800 | 127800 | 127800 | 127800 | 0 |
| 42 | 20230818 | 175400 | 218057485900 | 127800 | 127800 | 127800 | 127800 | 0 |
| 43 | 20230818 | 175300 | 218057485900 | 127800 | 127800 | 127800 | 127800 | 0 |
| 44 | 20230818 | 175200 | 218057485900 | 127800 | 127800 | 127800 | 127800 | 0 |
| 45 | 20230818 | 175100 | 218057485900 | 127800 | 127800 | 127800 | 127800 | 0 |
| 46 | 20230818 | 175000 | 218057485900 | 127800 | 127800 | 127800 | 127800 | 0 |
| 47 | 20230818 | 174900 | 218057485900 | 127800 | 127800 | 127800 | 127800 | 0 |
| 48 | 20230818 | 174800 | 218057485900 | 127800 | 127800 | 127800 | 127800 | 0 |
| 49 | 20230818 | 174700 | 218057485900 | 127800 | 127800 | 127800 | 127800 | 0 |
| 50 | 20230818 | 174600 | 218057485900 | 127800 | 127800 | 127800 | 127800 | 0 |
| 51 | 20230818 | 174500 | 218057485900 | 127800 | 127800 | 127800 | 127800 | 0 |
| 52 | 20230818 | 174400 | 218057485900 | 127800 | 127800 | 127800 | 127800 | 0 |
| 53 | 20230818 | 174300 | 218057485900 | 127800 | 127800 | 127800 | 127800 | 0 |
| 54 | 20230818 | 174200 | 218057485900 | 127800 | 127800 | 127800 | 127800 | 0 |
| 55 | 20230818 | 174100 | 218057485900 | 127800 | 127800 | 127800 | 127800 | 0 |
| 56 | 20230818 | 174000 | 218057485900 | 127800 | 127800 | 127800 | 127800 | 0 |
| 57 | 20230818 | 173900 | 218057485900 | 127800 | 127800 | 127800 | 127800 | 0 |
| 58 | 20230818 | 173800 | 218057485900 | 127800 | 127800 | 127800 | 127800 | 0 |
| 59 | 20230818 | 173700 | 218057485900 | 127800 | 127800 | 127800 | 127800 | 0 |
| 60 | 20230818 | 173600 | 218057485900 | 127800 | 127800 | 127800 | 127800 | 0 |
| 61 | 20230818 | 173500 | 218057485900 | 127800 | 127800 | 127800 | 127800 | 0 |
| 62 | 20230818 | 173400 | 218057485900 | 127800 | 127800 | 127800 | 127800 | 20748 |
| 63 | 20230818 | 173300 | 218057485900 | 127800 | 127800 | 127800 | 127800 | 0 |
| 64 | 20230818 | 173200 | 218057485900 | 127800 | 127800 | 127800 | 127800 | 0 |
| 65 | 20230818 | 173100 | 218057485900 | 127800 | 127800 | 127800 | 127800 | 0 |
| 66 | 20230818 | 173000 | 218057485900 | 127800 | 127800 | 127800 | 127800 | 0 |
| 67 | 20230818 | 172900 | 218057485900 | 127800 | 127800 | 127800 | 127800 | 0 |
| 68 | 20230818 | 172800 | 218057485900 | 127800 | 127800 | 127800 | 127800 | 0 |
| 69 | 20230818 | 172700 | 218057485900 | 127800 | 127800 | 127800 | 127800 | 0 |
| 70 | 20230818 | 172600 | 218057485900 | 127800 | 127800 | 127800 | 127800 | 0 |
| 71 | 20230818 | 172500 | 218057485900 | 127800 | 127800 | 127800 | 127800 | 0 |
| 72 | 20230818 | 172400 | 218057485900 | 127800 | 127800 | 127800 | 127800 | 0 |
| 73 | 20230818 | 172300 | 218057485900 | 127800 | 127800 | 127800 | 127800 | 0 |
| 74 | 20230818 | 172200 | 218057485900 | 127800 | 127800 | 127800 | 127800 | 0 |
| 75 | 20230818 | 172100 | 218057485900 | 127800 | 127800 | 127800 | 127800 | 0 |
| 76 | 20230818 | 172000 | 218057485900 | 127800 | 127800 | 127800 | 127800 | 0 |
| 77 | 20230818 | 171900 | 218057485900 | 127800 | 127800 | 127800 | 127800 | 0 |
| 78 | 20230818 | 171800 | 218057485900 | 127800 | 127800 | 127800 | 127800 | 0 |
| 79 | 20230818 | 171700 | 218057485900 | 127800 | 127800 | 127800 | 127800 | 0 |
| 80 | 20230818 | 171600 | 218057485900 | 127800 | 127800 | 127800 | 127800 | 0 |
| 81 | 20230818 | 171500 | 218057485900 | 127800 | 127800 | 127800 | 127800 | 0 |
| 82 | 20230818 | 171400 | 218057485900 | 127800 | 127800 | 127800 | 127800 | 0 |
| 83 | 20230818 | 171300 | 218057485900 | 127800 | 127800 | 127800 | 127800 | 0 |
| 84 | 20230818 | 171200 | 218057485900 | 127800 | 127800 | 127800 | 127800 | 0 |
| 85 | 20230818 | 171100 | 218057485900 | 127800 | 127800 | 127800 | 127800 | 0 |
| 86 | 20230818 | 171000 | 218057485900 | 127800 | 127800 | 127800 | 127800 | 0 |
| 87 | 20230818 | 170900 | 218057485900 | 127800 | 127800 | 127800 | 127800 | 0 |
| 88 | 20230818 | 170800 | 218057485900 | 127800 | 127800 | 127800 | 127800 | 0 |
| 89 | 20230818 | 170700 | 218057485900 | 127800 | 127800 | 127800 | 127800 | 0 |
| 90 | 20230818 | 170600 | 218057485900 | 127800 | 127800 | 127800 | 127800 | 0 |
| 91 | 20230818 | 170500 | 218057485900 | 127800 | 127800 | 127800 | 127800 | 0 |
| 92 | 20230818 | 170400 | 218057485900 | 127800 | 127800 | 127800 | 127800 | 20748 |
| 93 | 20230818 | 170300 | 218057485900 | 127800 | 127800 | 127800 | 127800 | 0 |
| 94 | 20230818 | 170200 | 218057485900 | 127800 | 127800 | 127800 | 127800 | 0 |
| 95 | 20230818 | 170100 | 218057485900 | 127800 | 127800 | 127800 | 127800 | 0 |
| 96 | 20230818 | 170000 | 218057485900 | 127800 | 127800 | 127800 | 127800 | 0 |
| 97 | 20230818 | 165900 | 218057485900 | 127800 | 127800 | 127800 | 127800 | 0 |
| 98 | 20230818 | 165800 | 218057485900 | 127800 | 127800 | 127800 | 127800 | 0 |
| 99 | 20230818 | 165700 | 218057485900 | 127800 | 127800 | 127800 | 127800 | 0 |
| 100 | 20230818 | 165600 | 218057485900 | 127800 | 127800 | 127800 | 127800 | 0 |
| 101 | 20230818 | 165500 | 218057485900 | 127800 | 127800 | 127800 | 127800 | 0 |
| 102 | 20230818 | 165400 | 218057485900 | 127800 | 127800 | 127800 | 127800 | 0 |
| 103 | 20230818 | 165300 | 218057485900 | 127800 | 127800 | 127800 | 127800 | 0 |
| 104 | 20230818 | 165200 | 218057485900 | 127800 | 127800 | 127800 | 127800 | 0 |
| 105 | 20230818 | 165100 | 218057485900 | 127800 | 127800 | 127800 | 127800 | 0 |
| 106 | 20230818 | 165000 | 218057485900 | 127800 | 127800 | 127800 | 127800 | 0 |
| 107 | 20230818 | 164900 | 218057485900 | 127800 | 127800 | 127800 | 127800 | 0 |
| 108 | 20230818 | 164800 | 218057485900 | 127800 | 127800 | 127800 | 127800 | 0 |
| 109 | 20230818 | 164700 | 218057485900 | 127800 | 127800 | 127800 | 127800 | 0 |
| 110 | 20230818 | 164600 | 218057485900 | 127800 | 127800 | 127800 | 127800 | 0 |
| 111 | 20230818 | 164500 | 218057485900 | 127800 | 127800 | 127800 | 127800 | 0 |
| 112 | 20230818 | 164400 | 218057485900 | 127800 | 127800 | 127800 | 127800 | 0 |
| 113 | 20230818 | 164300 | 218057485900 | 127800 | 127800 | 127800 | 127800 | 0 |
| 114 | 20230818 | 164200 | 218057485900 | 127800 | 127800 | 127800 | 127800 | 0 |
| 115 | 20230818 | 164100 | 218057485900 | 127800 | 127800 | 127800 | 127800 | 0 |
| 116 | 20230818 | 164000 | 218057485900 | 127800 | 127800 | 127800 | 127800 | 0 |
| 117 | 20230818 | 163900 | 218057485900 | 127800 | 127800 | 127800 | 127800 | 0 |
| 118 | 20230818 | 163800 | 218057485900 | 127800 | 127800 | 127800 | 127800 | 0 |
| 119 | 20230818 | 163700 | 218057485900 | 127800 | 127800 | 127800 | 127800 | 0 |
| 120 | 20230818 | 163600 | 218057485900 | 127800 | 127800 | 127800 | 127800 | 0 |
| 121 | 20230818 | 163500 | 218057485900 | 127800 | 127800 | 127800 | 127800 | 0 |
| 122 | 20230818 | 163400 | 218057485900 | 127800 | 127800 | 127800 | 127800 | 20748 |
| 123 | 20230818 | 163300 | 218057485900 | 127800 | 127800 | 127800 | 127800 | 0 |
| 124 | 20230818 | 163200 | 218057485900 | 127800 | 127800 | 127800 | 127800 | 0 |
| 125 | 20230818 | 163100 | 218057485900 | 127800 | 127800 | 127800 | 127800 | 0 |
| 126 | 20230818 | 163000 | 218057485900 | 127800 | 127800 | 127800 | 127800 | 0 |
| 127 | 20230818 | 162900 | 218057485900 | 127800 | 127800 | 127800 | 127800 | 0 |
| 128 | 20230818 | 162800 | 218057485900 | 127800 | 127800 | 127800 | 127800 | 0 |
| 129 | 20230818 | 162700 | 218057485900 | 127800 | 127800 | 127800 | 127800 | 0 |
| 130 | 20230818 | 162600 | 218057485900 | 127800 | 127800 | 127800 | 127800 | 0 |
| 131 | 20230818 | 162500 | 218057485900 | 127800 | 127800 | 127800 | 127800 | 0 |
| 132 | 20230818 | 162400 | 218057485900 | 127800 | 127800 | 127800 | 127800 | 0 |
| 133 | 20230818 | 162300 | 218057485900 | 127800 | 127800 | 127800 | 127800 | 0 |
| 134 | 20230818 | 162200 | 218057485900 | 127800 | 127800 | 127800 | 127800 | 0 |
| 135 | 20230818 | 162100 | 218057485900 | 127800 | 127800 | 127800 | 127800 | 0 |
| 136 | 20230818 | 162000 | 218057485900 | 127800 | 127800 | 127800 | 127800 | 0 |
| 137 | 20230818 | 161900 | 218057485900 | 127800 | 127800 | 127800 | 127800 | 0 |
| 138 | 20230818 | 161800 | 218057485900 | 127800 | 127800 | 127800 | 127800 | 0 |
| 139 | 20230818 | 161700 | 218057485900 | 127800 | 127800 | 127800 | 127800 | 0 |
| 140 | 20230818 | 161600 | 218057485900 | 127800 | 127800 | 127800 | 127800 | 0 |
| 141 | 20230818 | 161500 | 218057485900 | 127800 | 127800 | 127800 | 127800 | 0 |
| 142 | 20230818 | 161400 | 218057485900 | 127800 | 127800 | 127800 | 127800 | 0 |
| 143 | 20230818 | 161300 | 218057485900 | 127800 | 127800 | 127800 | 127800 | 0 |
| 144 | 20230818 | 161200 | 218057485900 | 127800 | 127800 | 127800 | 127800 | 0 |
| 145 | 20230818 | 161100 | 218057485900 | 127800 | 127800 | 127800 | 127800 | 0 |
| 146 | 20230818 | 161000 | 218057485900 | 127800 | 127800 | 127800 | 127800 | 0 |
| 147 | 20230818 | 160900 | 218057485900 | 127800 | 127800 | 127800 | 127800 | 0 |
| 148 | 20230818 | 160800 | 218057485900 | 127800 | 127800 | 127800 | 127800 | 0 |
| 149 | 20230818 | 160700 | 218057485900 | 127800 | 127800 | 127800 | 127800 | 0 |
| 150 | 20230818 | 160600 | 218057485900 | 127800 | 127800 | 127800 | 127800 | 0 |
| 151 | 20230818 | 160500 | 218057485900 | 127800 | 127800 | 127800 | 127800 | 0 |
| 152 | 20230818 | 160400 | 218057485900 | 127800 | 127800 | 127800 | 127800 | 20748 |
| 153 | 20230818 | 160300 | 218057485900 | 127800 | 127800 | 127800 | 127800 | 0 |
| 154 | 20230818 | 160200 | 218057485900 | 127800 | 127800 | 127800 | 127800 | 0 |
| 155 | 20230818 | 160100 | 218057485900 | 127800 | 127800 | 127800 | 127800 | 0 |
| 156 | 20230818 | 160000 | 218057485900 | 127800 | 127800 | 127800 | 127800 | 0 |
| 157 | 20230818 | 155900 | 218057485900 | 127800 | 127800 | 127800 | 127800 | 0 |
| 158 | 20230818 | 155800 | 218057485900 | 127800 | 127800 | 127800 | 127800 | 0 |
| 159 | 20230818 | 155700 | 218057485900 | 127800 | 127800 | 127800 | 127800 | 0 |
| 160 | 20230818 | 155600 | 218057485900 | 127800 | 127800 | 127800 | 127800 | 0 |
| 161 | 20230818 | 155500 | 218057485900 | 127800 | 127800 | 127800 | 127800 | 0 |
| 162 | 20230818 | 155400 | 218057485900 | 127800 | 127800 | 127800 | 127800 | 0 |
| 163 | 20230818 | 155300 | 218057485900 | 127800 | 127800 | 127800 | 127800 | 0 |
| 164 | 20230818 | 155200 | 218057485900 | 127800 | 127800 | 127800 | 127800 | 0 |
| 165 | 20230818 | 155100 | 218057485900 | 127800 | 127800 | 127800 | 127800 | 0 |
| 166 | 20230818 | 155000 | 218057485900 | 127800 | 127800 | 127800 | 127800 | 0 |
| 167 | 20230818 | 154900 | 218057485900 | 127800 | 127800 | 127800 | 127800 | 0 |
| 168 | 20230818 | 154800 | 218057485900 | 127800 | 127800 | 127800 | 127800 | 0 |
| 169 | 20230818 | 154700 | 218057485900 | 127800 | 127800 | 127800 | 127800 | 0 |
| 170 | 20230818 | 154600 | 218057485900 | 127800 | 127800 | 127800 | 127800 | 0 |
| 171 | 20230818 | 154500 | 218057485900 | 127800 | 127800 | 127800 | 127800 | 0 |
| 172 | 20230818 | 154400 | 218057485900 | 127800 | 127800 | 127800 | 127800 | 0 |
| 173 | 20230818 | 154300 | 218057485900 | 127800 | 127800 | 127800 | 127800 | 0 |
| 174 | 20230818 | 154200 | 218057485900 | 127800 | 127800 | 127800 | 127800 | 0 |
| 175 | 20230818 | 154100 | 218057485900 | 127800 | 127800 | 127800 | 127800 | 0 |
| 176 | 20230818 | 154000 | 218057485900 | 127800 | 127800 | 127800 | 127800 | 0 |
| 177 | 20230818 | 153900 | 218057485900 | 127800 | 127800 | 127800 | 127800 | 0 |
| 178 | 20230818 | 153800 | 218057485900 | 127800 | 127800 | 127800 | 127800 | 0 |
| 179 | 20230818 | 153700 | 218057485900 | 127800 | 127800 | 127800 | 127800 | 0 |
| 180 | 20230818 | 153600 | 218057485900 | 127800 | 127800 | 127800 | 127800 | 0 |
| 181 | 20230818 | 153500 | 218057485900 | 127800 | 127800 | 127800 | 127800 | 0 |
| 182 | 20230818 | 153400 | 218057485900 | 127800 | 127800 | 127800 | 127800 | 20748 |
| 183 | 20230818 | 153300 | 218057485900 | 127800 | 127800 | 127800 | 127800 | 0 |
| 184 | 20230818 | 153200 | 218057485900 | 127800 | 127800 | 127800 | 127800 | 0 |
| 185 | 20230818 | 153100 | 218057485900 | 127800 | 127800 | 127800 | 127800 | 0 |
| 186 | 20230818 | 153000 | 218057485900 | 127800 | 127800 | 127800 | 127800 | 20748 |
| 187 | 20230818 | 152900 | 215405891500 | 127800 | 127800 | 127800 | 127800 | 0 |
| 188 | 20230818 | 152800 | 215405891500 | 127800 | 127800 | 127800 | 127800 | 0 |
| 189 | 20230818 | 152700 | 215405891500 | 127800 | 127800 | 127800 | 127800 | 0 |
| 190 | 20230818 | 152600 | 215405891500 | 127800 | 127800 | 127800 | 127800 | 0 |
| 191 | 20230818 | 152500 | 215405891500 | 127800 | 127800 | 127800 | 127800 | 0 |
| 192 | 20230818 | 152400 | 215405891500 | 127800 | 127800 | 127800 | 127800 | 0 |
| 193 | 20230818 | 152300 | 215405891500 | 127800 | 127800 | 127800 | 127800 | 0 |
| 194 | 20230818 | 152200 | 215405891500 | 127800 | 127800 | 127800 | 127800 | 0 |
| 195 | 20230818 | 152100 | 215405891500 | 127800 | 127800 | 127800 | 127800 | 0 |
| 196 | 20230818 | 152000 | 215405891500 | 127800 | 127800 | 127800 | 127800 | 0 |
| 197 | 20230818 | 151900 | 215405891500 | 127800 | 127600 | 127800 | 127500 | 4039 |
| 198 | 20230818 | 151800 | 214890265400 | 127500 | 127700 | 127700 | 127500 | 4937 |
| 199 | 20230818 | 151700 | 214260419900 | 127600 | 127900 | 127900 | 127600 | 4653 |
| 200 | 20230818 | 151600 | 213665985600 | 127800 | 127800 | 127900 | 127800 | 1312 |
| 201 | 20230818 | 151500 | 213498226000 | 127900 | 127800 | 127900 | 127700 | 3085 |
| 202 | 20230818 | 151400 | 213103953100 | 127800 | 127700 | 127800 | 127500 | 1411 |
| 203 | 20230818 | 151300 | 212923759500 | 127700 | 127500 | 127700 | 127400 | 2701 |
| 204 | 20230818 | 151200 | 212579347700 | 127500 | 127500 | 127500 | 127400 | 1619 |
| 205 | 20230818 | 151100 | 212372974400 | 127500 | 127500 | 127600 | 127400 | 1221 |
| 206 | 20230818 | 151000 | 212217338700 | 127500 | 127100 | 127600 | 127000 | 5518 |
| 207 | 20230818 | 150900 | 211514888700 | 127100 | 127400 | 127400 | 127000 | 3275 |
| 208 | 20230818 | 150800 | 211098504800 | 127400 | 128200 | 128200 | 127300 | 8955 |
| 209 | 20230818 | 150700 | 209952590100 | 128200 | 128300 | 128600 | 128200 | 6668 |
| 210 | 20230818 | 150600 | 209096287700 | 128300 | 128100 | 128300 | 128000 | 3217 |
| 211 | 20230818 | 150500 | 208684044200 | 128000 | 127800 | 128200 | 127800 | 4302 |
| 212 | 20230818 | 150400 | 208133437500 | 127800 | 127500 | 127900 | 127400 | 4059 |
| 213 | 20230818 | 150300 | 207615058800 | 127500 | 127300 | 127600 | 127200 | 2952 |
| 214 | 20230818 | 150200 | 207238927900 | 127300 | 127200 | 127400 | 127100 | 2809 |
| 215 | 20230818 | 150100 | 206881425900 | 127200 | 127100 | 127200 | 127000 | 1784 |
| 216 | 20230818 | 150000 | 206654621600 | 127100 | 126900 | 127100 | 126900 | 1298 |
| 217 | 20230818 | 145900 | 206489767600 | 126900 | 126900 | 127000 | 126800 | 2012 |
| 218 | 20230818 | 145800 | 206234566000 | 126900 | 126800 | 126900 | 126800 | 864 |
| 219 | 20230818 | 145700 | 206124958000 | 126700 | 126500 | 126900 | 126500 | 1219 |
| 220 | 20230818 | 145600 | 205970619200 | 126500 | 126500 | 126600 | 126400 | 3236 |
| 221 | 20230818 | 145500 | 205561272000 | 126400 | 126400 | 126600 | 126400 | 2656 |
| 222 | 20230818 | 145400 | 205225367400 | 126500 | 126800 | 126800 | 126400 | 1921 |
| 223 | 20230818 | 145300 | 204982257200 | 126800 | 126700 | 126800 | 126700 | 3032 |
| 224 | 20230818 | 145200 | 204598001100 | 126700 | 127000 | 127000 | 126700 | 1984 |
| 225 | 20230818 | 145100 | 204346277500 | 127000 | 126900 | 127000 | 126900 | 2085 |
| 226 | 20230818 | 145000 | 204081632200 | 126900 | 127500 | 127500 | 126900 | 2563 |
| 227 | 20230818 | 144900 | 203755492200 | 127500 | 127400 | 127600 | 127300 | 4697 |
| 228 | 20230818 | 144800 | 203156763600 | 127400 | 126800 | 127500 | 126700 | 8574 |
| 229 | 20230818 | 144700 | 202067973400 | 126800 | 126700 | 126800 | 126600 | 3036 |
| 230 | 20230818 | 144600 | 201683161300 | 126700 | 126700 | 126800 | 126600 | 2889 |
| 231 | 20230818 | 144500 | 201317124100 | 126700 | 126500 | 126700 | 126500 | 1328 |
| 232 | 20230818 | 144400 | 201148980300 | 126600 | 126400 | 126600 | 126300 | 3569 |
| 233 | 20230818 | 144300 | 200697724600 | 126400 | 126400 | 126400 | 126300 | 1783 |
| 234 | 20230818 | 144200 | 200472400900 | 126400 | 126200 | 126400 | 126200 | 3124 |
| 235 | 20230818 | 144100 | 200077926400 | 126300 | 126500 | 126500 | 126200 | 3627 |
| 236 | 20230818 | 144000 | 199619823200 | 126500 | 126000 | 126500 | 126000 | 4147 |
| 237 | 20230818 | 143900 | 199096363100 | 126100 | 125300 | 126100 | 125300 | 4480 |
| 238 | 20230818 | 143800 | 198532689900 | 125400 | 125200 | 125400 | 125200 | 1687 |
| 239 | 20230818 | 143700 | 198321294200 | 125200 | 125300 | 125300 | 125200 | 969 |
| 240 | 20230818 | 143600 | 198199944200 | 125300 | 125200 | 125300 | 125200 | 1063 |
| 241 | 20230818 | 143500 | 198066831200 | 125300 | 125300 | 125300 | 125200 | 1125 |
| 242 | 20230818 | 143400 | 197925965700 | 125300 | 125300 | 125300 | 125200 | 556 |
| 243 | 20230818 | 143300 | 197856331800 | 125300 | 125300 | 125300 | 125200 | 1133 |
| 244 | 20230818 | 143200 | 197714420100 | 125300 | 125200 | 125300 | 125100 | 1895 |
| 245 | 20230818 | 143100 | 197477241700 | 125200 | 125200 | 125200 | 125100 | 3557 |
| 246 | 20230818 | 143000 | 197031950800 | 125200 | 125100 | 125200 | 125100 | 975 |
| 247 | 20230818 | 142900 | 196909966400 | 125200 | 125300 | 125400 | 125100 | 4348 |
| 248 | 20230818 | 142800 | 196365650500 | 125400 | 125400 | 125600 | 125300 | 1362 |
| 249 | 20230818 | 142700 | 196194798100 | 125500 | 125400 | 125500 | 125400 | 435 |
| 250 | 20230818 | 142600 | 196140218600 | 125500 | 125400 | 125600 | 125300 | 842 |
| 251 | 20230818 | 142500 | 196034624400 | 125400 | 125200 | 125600 | 125200 | 1983 |
| 252 | 20230818 | 142400 | 195785998800 | 125300 | 125200 | 125300 | 125100 | 2436 |
| 253 | 20230818 | 142300 | 195481063500 | 125100 | 125100 | 125200 | 125100 | 1375 |
| 254 | 20230818 | 142200 | 195308985500 | 125200 | 125100 | 125200 | 125100 | 2031 |
| 255 | 20230818 | 142100 | 195054737500 | 125200 | 125100 | 125200 | 125100 | 3673 |
| 256 | 20230818 | 142000 | 194595174300 | 125100 | 125200 | 125300 | 125100 | 1782 |
| 257 | 20230818 | 141900 | 194372107500 | 125200 | 125400 | 125400 | 125200 | 4843 |
| 258 | 20230818 | 141800 | 193765443600 | 125400 | 125600 | 125600 | 125400 | 3721 |
| 259 | 20230818 | 141700 | 193298531500 | 125500 | 125600 | 125700 | 125500 | 830 |
| 260 | 20230818 | 141600 | 193194294500 | 125700 | 125700 | 125800 | 125600 | 1530 |
| 261 | 20230818 | 141500 | 193002038600 | 125700 | 125800 | 125800 | 125700 | 590 |
| 262 | 20230818 | 141400 | 192927828000 | 125800 | 125800 | 125900 | 125700 | 785 |
| 263 | 20230818 | 141300 | 192829102100 | 125800 | 125900 | 126000 | 125800 | 790 |
| 264 | 20230818 | 141200 | 192729660400 | 125900 | 125900 | 126000 | 125800 | 868 |
| 265 | 20230818 | 141100 | 192620387100 | 125900 | 125900 | 126000 | 125800 | 567 |
| 266 | 20230818 | 141000 | 192548996700 | 126000 | 125500 | 126100 | 125500 | 10221 |
| 267 | 20230818 | 140900 | 191265073600 | 125500 | 125600 | 125600 | 125500 | 1685 |
| 268 | 20230818 | 140800 | 191053551500 | 125700 | 125700 | 125700 | 125600 | 2065 |
| 269 | 20230818 | 140700 | 190794169400 | 125700 | 126100 | 126100 | 125600 | 7606 |
| 270 | 20230818 | 140600 | 189836942500 | 126100 | 126200 | 126200 | 126000 | 729 |
| 271 | 20230818 | 140500 | 189745018500 | 126100 | 126100 | 126200 | 126000 | 722 |
| 272 | 20230818 | 140400 | 189653978700 | 126100 | 126100 | 126100 | 126000 | 707 |
| 273 | 20230818 | 140300 | 189564845100 | 126100 | 126100 | 126100 | 126000 | 1309 |
| 274 | 20230818 | 140200 | 189399802100 | 126200 | 126500 | 126500 | 126100 | 1931 |
| 275 | 20230818 | 140100 | 189155929900 | 126600 | 126200 | 126600 | 126200 | 1791 |
| 276 | 20230818 | 140000 | 188929628200 | 126300 | 126200 | 126300 | 126100 | 920 |
| 277 | 20230818 | 135900 | 188813528000 | 126200 | 126300 | 126300 | 126100 | 960 |
| 278 | 20230818 | 135800 | 188692399600 | 126200 | 126200 | 126300 | 126100 | 366 |
| 279 | 20230818 | 135700 | 188646205200 | 126200 | 126200 | 126200 | 126100 | 925 |
| 280 | 20230818 | 135600 | 188529505800 | 126200 | 126100 | 126200 | 126100 | 768 |
| 281 | 20230818 | 135500 | 188432649800 | 126000 | 126100 | 126100 | 126000 | 470 |
| 282 | 20230818 | 135400 | 188373389000 | 126100 | 126100 | 126200 | 126000 | 3806 |
| 283 | 20230818 | 135300 | 187893544900 | 126000 | 126200 | 126200 | 125900 | 3447 |
| 284 | 20230818 | 135200 | 187459168800 | 126200 | 126100 | 126200 | 126100 | 1415 |
| 285 | 20230818 | 135100 | 187280724100 | 126100 | 126200 | 126200 | 126100 | 351 |
| 286 | 20230818 | 135000 | 187236456100 | 126100 | 126100 | 126200 | 126100 | 439 |
| 287 | 20230818 | 134900 | 187181087000 | 126100 | 126100 | 126300 | 126100 | 1027 |
| 288 | 20230818 | 134800 | 187051571800 | 126000 | 126100 | 126100 | 126000 | 683 |
| 289 | 20230818 | 134700 | 186965502200 | 126100 | 126100 | 126100 | 126000 | 289 |
| 290 | 20230818 | 134600 | 186929067600 | 126100 | 126100 | 126100 | 126000 | 812 |
| 291 | 20230818 | 134500 | 186826734700 | 126100 | 126000 | 126100 | 126000 | 584 |
| 292 | 20230818 | 134400 | 186753143500 | 126100 | 126100 | 126100 | 126000 | 1173 |
| 293 | 20230818 | 134300 | 186605250700 | 126100 | 125900 | 126100 | 125900 | 718 |
| 294 | 20230818 | 134200 | 186514741000 | 126000 | 125800 | 126200 | 125700 | 2518 |
| 295 | 20230818 | 134100 | 186197823700 | 125700 | 125800 | 125800 | 125700 | 1564 |
| 296 | 20230818 | 134000 | 186001110400 | 125800 | 126200 | 126200 | 125700 | 3528 |
| 297 | 20230818 | 133900 | 185556740900 | 126200 | 126300 | 126300 | 126200 | 833 |
| 298 | 20230818 | 133800 | 185451579500 | 126300 | 126400 | 126400 | 126200 | 1139 |
| 299 | 20230818 | 133700 | 185307707300 | 126400 | 126300 | 126400 | 126300 | 640 |
| 300 | 20230818 | 133600 | 185226843900 | 126300 | 126600 | 126600 | 126200 | 2197 |
| 301 | 20230818 | 133500 | 184949120100 | 126600 | 126400 | 126600 | 126400 | 789 |
| 302 | 20230818 | 133400 | 184849283000 | 126400 | 126300 | 126500 | 126300 | 980 |
| 303 | 20230818 | 133300 | 184725386400 | 126300 | 126300 | 126400 | 126200 | 1705 |
| 304 | 20230818 | 133200 | 184510001400 | 126300 | 126400 | 126400 | 126300 | 1080 |
| 305 | 20230818 | 133100 | 184373560600 | 126300 | 126300 | 126400 | 126200 | 1412 |
| 306 | 20230818 | 133000 | 184195218000 | 126300 | 126200 | 126500 | 126100 | 755 |
| 307 | 20230818 | 132900 | 184099848900 | 126100 | 126400 | 126400 | 126000 | 2074 |
| 308 | 20230818 | 132800 | 183838056200 | 126300 | 126100 | 126400 | 126000 | 2021 |
| 309 | 20230818 | 132700 | 183583116300 | 126100 | 126000 | 126100 | 126000 | 745 |
| 310 | 20230818 | 132600 | 183489221200 | 126000 | 126100 | 126100 | 126000 | 385 |
| 311 | 20230818 | 132500 | 183440688900 | 126000 | 125400 | 126100 | 125300 | 2538 |
| 312 | 20230818 | 132400 | 183122286200 | 125400 | 125400 | 125400 | 125300 | 918 |
| 313 | 20230818 | 132300 | 183007198800 | 125300 | 125400 | 125400 | 125300 | 385 |
| 314 | 20230818 | 132200 | 182958931700 | 125300 | 125500 | 125500 | 125300 | 1576 |
| 315 | 20230818 | 132100 | 182761330300 | 125500 | 125500 | 125500 | 125400 | 1581 |
| 316 | 20230818 | 132000 | 182562959900 | 125400 | 125700 | 125700 | 125400 | 3760 |
| 317 | 20230818 | 131900 | 182090821000 | 125700 | 125800 | 125800 | 125700 | 417 |
| 318 | 20230818 | 131800 | 182038391500 | 125800 | 125800 | 125900 | 125800 | 749 |
| 319 | 20230818 | 131700 | 181944159200 | 125900 | 125800 | 125900 | 125800 | 640 |
| 320 | 20230818 | 131600 | 181863638400 | 125800 | 125800 | 125900 | 125700 | 660 |
| 321 | 20230818 | 131500 | 181780610000 | 125800 | 126000 | 126100 | 125700 | 1075 |
| 322 | 20230818 | 131400 | 181645386500 | 126100 | 126000 | 126200 | 125900 | 1245 |
| 323 | 20230818 | 131300 | 181488432200 | 126100 | 126200 | 126200 | 125900 | 6802 |
| 324 | 20230818 | 131200 | 180630664500 | 126200 | 126200 | 126200 | 126100 | 1523 |
| 325 | 20230818 | 131100 | 180438466900 | 126200 | 126100 | 126200 | 126000 | 1437 |
| 326 | 20230818 | 131000 | 180257190600 | 126000 | 125900 | 126100 | 125900 | 2686 |
| 327 | 20230818 | 130900 | 179918761000 | 125900 | 126000 | 126000 | 125900 | 1991 |
| 328 | 20230818 | 130800 | 179667934700 | 126000 | 125700 | 126000 | 125700 | 1488 |
| 329 | 20230818 | 130700 | 179480555100 | 125800 | 125700 | 125800 | 125600 | 2099 |
| 330 | 20230818 | 130600 | 179216744500 | 125800 | 125500 | 125800 | 125500 | 3742 |
| 331 | 20230818 | 130500 | 178746752900 | 125600 | 125700 | 125700 | 125500 | 1039 |
| 332 | 20230818 | 130400 | 178616293300 | 125700 | 125700 | 125700 | 125600 | 665 |
| 333 | 20230818 | 130300 | 178532718900 | 125700 | 125700 | 125800 | 125700 | 643 |
| 334 | 20230818 | 130200 | 178451886100 | 125700 | 125700 | 125800 | 125600 | 3743 |
| 335 | 20230818 | 130100 | 177981103100 | 125600 | 125800 | 125800 | 125600 | 2039 |
| 336 | 20230818 | 130000 | 177724683000 | 125800 | 125700 | 125800 | 125700 | 1123 |
| 337 | 20230818 | 125900 | 177583456800 | 125700 | 125700 | 125700 | 125600 | 532 |
| 338 | 20230818 | 125800 | 177516592900 | 125700 | 125600 | 125700 | 125600 | 1126 |
| 339 | 20230818 | 125700 | 177375106600 | 125600 | 125500 | 125700 | 125400 | 1355 |
| 340 | 20230818 | 125600 | 177204981500 | 125500 | 125500 | 125700 | 125200 | 1873 |
| 341 | 20230818 | 125500 | 176969890000 | 125500 | 125900 | 125900 | 125300 | 3529 |
| 342 | 20230818 | 125400 | 176526646400 | 125900 | 125200 | 125900 | 125100 | 4393 |
| 343 | 20230818 | 125300 | 175976053600 | 125200 | 125100 | 125200 | 125000 | 11098 |
| 344 | 20230818 | 125200 | 174588300900 | 125100 | 125500 | 125500 | 125100 | 3994 |
| 345 | 20230818 | 125100 | 174088097300 | 125500 | 125400 | 125600 | 125400 | 1176 |
| 346 | 20230818 | 125000 | 173940514600 | 125500 | 125500 | 125600 | 125400 | 1683 |
| 347 | 20230818 | 124900 | 173729226600 | 125500 | 125300 | 125500 | 125200 | 3908 |
| 348 | 20230818 | 124800 | 173239492800 | 125200 | 125300 | 125400 | 125200 | 4244 |
| 349 | 20230818 | 124700 | 172707904900 | 125300 | 125500 | 125600 | 125300 | 5455 |
| 350 | 20230818 | 124600 | 172023896300 | 125500 | 125700 | 125700 | 125500 | 6175 |
| 351 | 20230818 | 124500 | 171248784100 | 125700 | 125800 | 125900 | 125500 | 2871 |
| 352 | 20230818 | 124400 | 170888023300 | 126000 | 125600 | 126100 | 125500 | 9224 |
| 353 | 20230818 | 124300 | 169728431700 | 125600 | 125700 | 125900 | 125600 | 7011 |
| 354 | 20230818 | 124200 | 168847429300 | 125900 | 126200 | 126300 | 125700 | 22023 |
| 355 | 20230818 | 124100 | 166072433300 | 126200 | 126200 | 126300 | 126200 | 2606 |
| 356 | 20230818 | 124000 | 165743538300 | 126200 | 126200 | 126300 | 126200 | 1254 |
| 357 | 20230818 | 123900 | 165585263500 | 126200 | 126200 | 126300 | 126200 | 655 |
| 358 | 20230818 | 123800 | 165502553900 | 126300 | 126200 | 126300 | 126200 | 1185 |
| 359 | 20230818 | 123700 | 165352955500 | 126200 | 126300 | 126300 | 126200 | 672 |
| 360 | 20230818 | 123600 | 165268110600 | 126200 | 126200 | 126300 | 126200 | 760 |
| 361 | 20230818 | 123500 | 165172147200 | 126200 | 126300 | 126400 | 126200 | 3217 |
| 362 | 20230818 | 123400 | 164765850500 | 126300 | 126300 | 126400 | 126300 | 1151 |
| 363 | 20230818 | 123300 | 164620471300 | 126300 | 126200 | 126400 | 126200 | 563 |
| 364 | 20230818 | 123200 | 164549360400 | 126300 | 126300 | 126400 | 126200 | 3479 |
| 365 | 20230818 | 123100 | 164109945300 | 126300 | 126600 | 126700 | 126300 | 3362 |
| 366 | 20230818 | 123000 | 163684809700 | 126700 | 126700 | 126800 | 126600 | 1789 |
| 367 | 20230818 | 122900 | 163458134700 | 126800 | 126600 | 126800 | 126600 | 761 |
| 368 | 20230818 | 122800 | 163361702800 | 126600 | 126600 | 126700 | 126500 | 759 |
| 369 | 20230818 | 122700 | 163265622900 | 126600 | 126500 | 126600 | 126400 | 1036 |
| 370 | 20230818 | 122600 | 163134513000 | 126500 | 126500 | 126500 | 126400 | 1510 |
| 371 | 20230818 | 122500 | 162943525000 | 126400 | 126500 | 126600 | 126400 | 707 |
| 372 | 20230818 | 122400 | 162854126900 | 126500 | 126600 | 126600 | 126400 | 486 |
| 373 | 20230818 | 122300 | 162792657100 | 126600 | 126300 | 126600 | 126300 | 970 |
| 374 | 20230818 | 122200 | 162670051900 | 126400 | 126400 | 126500 | 126300 | 632 |
| 375 | 20230818 | 122100 | 162590158900 | 126400 | 126200 | 126500 | 126200 | 3307 |
| 376 | 20230818 | 122000 | 162172405300 | 126300 | 126200 | 126300 | 126200 | 697 |
| 377 | 20230818 | 121900 | 162084421300 | 126300 | 126300 | 126300 | 126200 | 2995 |
| 378 | 20230818 | 121800 | 161706378800 | 126300 | 126500 | 126500 | 126200 | 2042 |
| 379 | 20230818 | 121700 | 161448411400 | 126500 | 126400 | 126500 | 126300 | 1274 |
| 380 | 20230818 | 121600 | 161287418300 | 126400 | 126400 | 126400 | 126300 | 1413 |
| 381 | 20230818 | 121500 | 161108851100 | 126400 | 126200 | 126400 | 126200 | 4045 |
| 382 | 20230818 | 121400 | 160598047200 | 126300 | 126200 | 126300 | 126200 | 2192 |
| 383 | 20230818 | 121300 | 160321384300 | 126300 | 126300 | 126300 | 126200 | 1393 |
| 384 | 20230818 | 121200 | 160145498500 | 126300 | 126400 | 126400 | 126200 | 1759 |
| 385 | 20230818 | 121100 | 159923356500 | 126300 | 126300 | 126400 | 126300 | 1743 |
| 386 | 20230818 | 121000 | 159703178600 | 126400 | 126600 | 126600 | 126300 | 1190 |
| 387 | 20230818 | 120900 | 159552790500 | 126700 | 126200 | 126800 | 126200 | 8302 |
| 388 | 20230818 | 120800 | 158504067000 | 126300 | 126500 | 126500 | 126200 | 4211 |
| 389 | 20230818 | 120700 | 157972097100 | 126500 | 126900 | 127000 | 126400 | 7359 |
| 390 | 20230818 | 120600 | 157040244100 | 126900 | 127000 | 127100 | 126900 | 1986 |
| 391 | 20230818 | 120500 | 156788034100 | 127100 | 127000 | 127100 | 127000 | 1169 |
| 392 | 20230818 | 120400 | 156639533300 | 127100 | 127000 | 127100 | 126900 | 863 |
| 393 | 20230818 | 120300 | 156529931500 | 127100 | 126800 | 127100 | 126800 | 727 |
| 394 | 20230818 | 120200 | 156437661100 | 126900 | 126700 | 127000 | 126700 | 2021 |
| 395 | 20230818 | 120100 | 156181282600 | 126800 | 126800 | 126800 | 126700 | 998 |
| 396 | 20230818 | 120000 | 156054789400 | 126700 | 126700 | 126800 | 126700 | 983 |
| 397 | 20230818 | 115900 | 155930166400 | 126800 | 126700 | 126800 | 126700 | 679 |
| 398 | 20230818 | 115800 | 155844107500 | 126700 | 126800 | 126800 | 126700 | 1611 |
| 399 | 20230818 | 115700 | 155639893600 | 126800 | 126800 | 126900 | 126700 | 1153 |
| 400 | 20230818 | 115600 | 155493675100 | 126800 | 126900 | 127000 | 126700 | 1489 |
| 401 | 20230818 | 115500 | 155304807200 | 126900 | 126600 | 127000 | 126600 | 2129 |
| 402 | 20230818 | 115400 | 155034963200 | 126600 | 126800 | 126800 | 126600 | 1902 |
| 403 | 20230818 | 115300 | 154793967200 | 126900 | 126900 | 127000 | 126800 | 645 |
| 404 | 20230818 | 115200 | 154712102600 | 127000 | 126900 | 127100 | 126900 | 778 |
| 405 | 20230818 | 115100 | 154613328500 | 127100 | 127200 | 127300 | 126900 | 2227 |
| 406 | 20230818 | 115000 | 154330226300 | 127300 | 127100 | 127300 | 127100 | 743 |
| 407 | 20230818 | 114900 | 154235699800 | 127100 | 126700 | 127300 | 126700 | 2335 |
| 408 | 20230818 | 114800 | 153939380500 | 126700 | 126700 | 126800 | 126700 | 836 |
| 409 | 20230818 | 114700 | 153833443300 | 126700 | 126700 | 126800 | 126600 | 1172 |
| 410 | 20230818 | 114600 | 153684957500 | 126700 | 126800 | 126900 | 126600 | 3255 |
| 411 | 20230818 | 114500 | 153272528600 | 126900 | 126800 | 126900 | 126800 | 1063 |
| 412 | 20230818 | 114400 | 153137716500 | 126900 | 126800 | 127000 | 126800 | 1303 |
| 413 | 20230818 | 114300 | 152972423800 | 126800 | 127000 | 127100 | 126800 | 5075 |
| 414 | 20230818 | 114200 | 152328106300 | 127000 | 127200 | 127200 | 127000 | 1827 |
| 415 | 20230818 | 114100 | 152095990200 | 127200 | 127000 | 127200 | 127000 | 901 |
| 416 | 20230818 | 114000 | 151981439200 | 127000 | 127300 | 127300 | 127000 | 2783 |
| 417 | 20230818 | 113900 | 151627710700 | 127300 | 127400 | 127500 | 127300 | 1848 |
| 418 | 20230818 | 113800 | 151392380400 | 127400 | 127600 | 127600 | 127400 | 2311 |
| 419 | 20230818 | 113700 | 151097716200 | 127600 | 127900 | 128000 | 127500 | 2298 |
| 420 | 20230818 | 113600 | 150804319900 | 127800 | 127900 | 127900 | 127800 | 342 |
| 421 | 20230818 | 113500 | 150760597300 | 127900 | 128000 | 128000 | 127800 | 565 |
| 422 | 20230818 | 113400 | 150688339700 | 127900 | 128300 | 128300 | 127800 | 1326 |
| 423 | 20230818 | 113300 | 150518497800 | 128200 | 128200 | 128300 | 128200 | 595 |
| 424 | 20230818 | 113200 | 150442168400 | 128300 | 128200 | 128300 | 128200 | 267 |
| 425 | 20230818 | 113100 | 150407922800 | 128200 | 127900 | 128300 | 127800 | 847 |
| 426 | 20230818 | 113000 | 150299434200 | 127900 | 127600 | 127900 | 127600 | 824 |
| 427 | 20230818 | 112900 | 150194206800 | 127600 | 127700 | 127800 | 127600 | 1931 |
| 428 | 20230818 | 112800 | 149947697400 | 127700 | 128000 | 128000 | 127700 | 2551 |
| 429 | 20230818 | 112700 | 149621375500 | 128000 | 128400 | 128400 | 128000 | 1772 |
| 430 | 20230818 | 112600 | 149394355300 | 128400 | 128400 | 128400 | 128300 | 1002 |
| 431 | 20230818 | 112500 | 149265704900 | 128400 | 128400 | 128400 | 128300 | 1269 |
| 432 | 20230818 | 112400 | 149102784600 | 128400 | 128300 | 128400 | 128300 | 1154 |
| 433 | 20230818 | 112300 | 148954708400 | 128400 | 128300 | 128500 | 128200 | 963 |
| 434 | 20230818 | 112200 | 148831119400 | 128300 | 128600 | 128600 | 128300 | 1976 |
| 435 | 20230818 | 112100 | 148577294100 | 128600 | 128600 | 128600 | 128500 | 1237 |
| 436 | 20230818 | 112000 | 148418274800 | 128600 | 128500 | 128600 | 128400 | 1308 |
| 437 | 20230818 | 111900 | 148250188700 | 128600 | 128800 | 128900 | 128400 | 2999 |
| 438 | 20230818 | 111800 | 147864244000 | 128900 | 129300 | 129300 | 128800 | 5367 |
| 439 | 20230818 | 111700 | 147171562000 | 129200 | 128800 | 129300 | 128800 | 3281 |
| 440 | 20230818 | 111600 | 146748084700 | 128900 | 128700 | 128900 | 128600 | 2784 |
| 441 | 20230818 | 111500 | 146389597200 | 128600 | 128200 | 128600 | 128200 | 2738 |
| 442 | 20230818 | 111400 | 146037831400 | 128200 | 128000 | 128200 | 127800 | 1392 |
| 443 | 20230818 | 111300 | 145859615100 | 127800 | 127900 | 128000 | 127700 | 1934 |
| 444 | 20230818 | 111200 | 145612322600 | 127900 | 128000 | 128000 | 127800 | 1325 |
| 445 | 20230818 | 111100 | 145442814400 | 128100 | 128200 | 128200 | 128000 | 1997 |
| 446 | 20230818 | 111000 | 145187020900 | 128200 | 128100 | 128300 | 128000 | 3566 |
| 447 | 20230818 | 110900 | 144729968800 | 128100 | 128200 | 128300 | 128000 | 2393 |
| 448 | 20230818 | 110800 | 144423275800 | 128200 | 128000 | 128200 | 127400 | 13721 |
| 449 | 20230818 | 110700 | 142669875200 | 127900 | 127600 | 128200 | 127500 | 5374 |
| 450 | 20230818 | 110600 | 141982356400 | 127500 | 127300 | 127700 | 127200 | 1827 |
| 451 | 20230818 | 110500 | 141749459600 | 127200 | 127000 | 127400 | 127000 | 942 |
| 452 | 20230818 | 110400 | 141629658200 | 127000 | 127000 | 127000 | 126900 | 502 |
| 453 | 20230818 | 110300 | 141565923100 | 127000 | 126900 | 127000 | 126800 | 1286 |
| 454 | 20230818 | 110200 | 141402705900 | 126900 | 127100 | 127100 | 126800 | 1077 |
| 455 | 20230818 | 110100 | 141266038400 | 127000 | 126600 | 127100 | 126500 | 3837 |
| 456 | 20230818 | 110000 | 140779728500 | 126600 | 126500 | 126600 | 126400 | 3274 |
| 457 | 20230818 | 105900 | 140365460200 | 126600 | 126800 | 126800 | 126500 | 2105 |
| 458 | 20230818 | 105800 | 140098986400 | 126800 | 126300 | 126800 | 126200 | 3651 |
| 459 | 20230818 | 105700 | 139637643900 | 126300 | 126400 | 126600 | 126300 | 1984 |
| 460 | 20230818 | 105600 | 139386919800 | 126500 | 126700 | 126800 | 126400 | 4546 |
| 461 | 20230818 | 105500 | 138811644700 | 126700 | 126900 | 127000 | 126700 | 1902 |
| 462 | 20230818 | 105400 | 138570431800 | 126900 | 127300 | 127400 | 126900 | 2694 |
| 463 | 20230818 | 105300 | 138228082900 | 127300 | 128000 | 128000 | 127300 | 4873 |
| 464 | 20230818 | 105200 | 137606018300 | 128100 | 127600 | 128100 | 127500 | 3998 |
| 465 | 20230818 | 105100 | 137095312600 | 127600 | 127500 | 127600 | 127500 | 2103 |
| 466 | 20230818 | 105000 | 136827101400 | 127600 | 127600 | 127800 | 127400 | 4855 |
| 467 | 20230818 | 104900 | 136207562700 | 127600 | 127400 | 127700 | 127300 | 3382 |
| 468 | 20230818 | 104800 | 135776343600 | 127500 | 127300 | 127700 | 127300 | 5368 |
| 469 | 20230818 | 104700 | 135091922700 | 127400 | 126900 | 127400 | 126800 | 3789 |
| 470 | 20230818 | 104600 | 134610448100 | 126900 | 126800 | 126900 | 126700 | 3046 |
| 471 | 20230818 | 104500 | 134224191500 | 126800 | 126800 | 126800 | 126700 | 1564 |
| 472 | 20230818 | 104400 | 134025925700 | 126800 | 126800 | 126800 | 126600 | 1261 |
| 473 | 20230818 | 104300 | 133866083900 | 126900 | 126100 | 126900 | 126000 | 16305 |
| 474 | 20230818 | 104200 | 131808238800 | 126100 | 126500 | 126600 | 126100 | 9073 |
| 475 | 20230818 | 104100 | 130662869500 | 126600 | 126500 | 126600 | 126400 | 1159 |
| 476 | 20230818 | 104000 | 130516234900 | 126500 | 126500 | 126600 | 126400 | 5589 |
| 477 | 20230818 | 103900 | 129809218800 | 126600 | 127000 | 127100 | 126500 | 5953 |
| 478 | 20230818 | 103800 | 129054293200 | 127000 | 126900 | 127100 | 126800 | 2742 |
| 479 | 20230818 | 103700 | 128706157000 | 126800 | 126600 | 126900 | 126500 | 3369 |
| 480 | 20230818 | 103600 | 128279481800 | 126500 | 126900 | 126900 | 126500 | 1953 |
| 481 | 20230818 | 103500 | 128032151300 | 126900 | 127000 | 127500 | 126700 | 4999 |
| 482 | 20230818 | 103400 | 127396918000 | 126600 | 126400 | 127000 | 126200 | 7590 |
| 483 | 20230818 | 103300 | 126436902000 | 126400 | 126900 | 127000 | 126400 | 10257 |
| 484 | 20230818 | 103200 | 125138097900 | 126800 | 127000 | 127300 | 126800 | 6284 |
| 485 | 20230818 | 103100 | 124339965100 | 127000 | 127000 | 127300 | 126700 | 7186 |
| 486 | 20230818 | 103000 | 123427616900 | 126900 | 126400 | 127200 | 126400 | 14908 |
| 487 | 20230818 | 102900 | 121538248800 | 126500 | 126800 | 126800 | 126400 | 7572 |
| 488 | 20230818 | 102800 | 120579933500 | 126800 | 127700 | 127700 | 126700 | 21238 |
| 489 | 20230818 | 102700 | 117880228200 | 127600 | 128300 | 128300 | 127600 | 8629 |
| 490 | 20230818 | 102600 | 116776305700 | 128300 | 129000 | 129000 | 128100 | 5716 |
| 491 | 20230818 | 102500 | 116040890300 | 129000 | 128800 | 129100 | 128800 | 1513 |
| 492 | 20230818 | 102400 | 115845826800 | 128900 | 128800 | 129100 | 128700 | 1133 |
| 493 | 20230818 | 102300 | 115699782100 | 128900 | 128800 | 129100 | 128500 | 2319 |
| 494 | 20230818 | 102200 | 115401102600 | 128800 | 129600 | 129600 | 128700 | 4463 |
| 495 | 20230818 | 102100 | 114824437700 | 129600 | 129500 | 129700 | 129400 | 4623 |
| 496 | 20230818 | 102000 | 114225716300 | 129500 | 128600 | 129500 | 128600 | 8981 |
| 497 | 20230818 | 101900 | 113067387600 | 128700 | 128800 | 128800 | 128600 | 1423 |
| 498 | 20230818 | 101800 | 112884243400 | 128700 | 128900 | 128900 | 128700 | 2734 |
| 499 | 20230818 | 101700 | 112532040500 | 128800 | 128500 | 129000 | 128400 | 4361 |
| 500 | 20230818 | 101600 | 111970204800 | 128300 | 128100 | 128600 | 128100 | 4505 |
| 501 | 20230818 | 101500 | 111391782500 | 128100 | 127500 | 128100 | 127500 | 7624 |
| 502 | 20230818 | 101400 | 110417807300 | 127500 | 128000 | 128100 | 127400 | 15583 |
| 503 | 20230818 | 101300 | 108426884400 | 128000 | 128300 | 128300 | 128000 | 7762 |
| 504 | 20230818 | 101200 | 107432762700 | 128300 | 128300 | 128500 | 128300 | 3535 |
| 505 | 20230818 | 101100 | 106979023100 | 128400 | 128400 | 128400 | 128200 | 3144 |
| 506 | 20230818 | 101000 | 106575740800 | 128400 | 128300 | 128600 | 128200 | 6653 |
| 507 | 20230818 | 100900 | 105721790600 | 128400 | 128700 | 128800 | 128300 | 5658 |
| 508 | 20230818 | 100800 | 104994581900 | 128700 | 129000 | 129200 | 128600 | 3903 |
| 509 | 20230818 | 100700 | 104491789500 | 129200 | 129700 | 129900 | 129000 | 4385 |
| 510 | 20230818 | 100600 | 103923974300 | 129700 | 129400 | 130000 | 129200 | 3738 |
| 511 | 20230818 | 100500 | 103438909800 | 129500 | 128500 | 129500 | 128500 | 6883 |
| 512 | 20230818 | 100400 | 102552133200 | 128600 | 128400 | 129000 | 128300 | 7625 |
| 513 | 20230818 | 100300 | 101572015400 | 128400 | 129300 | 129400 | 128400 | 5260 |
| 514 | 20230818 | 100200 | 100894725400 | 129300 | 129600 | 129600 | 129300 | 3047 |
| 515 | 20230818 | 100100 | 100500318500 | 129500 | 129700 | 129800 | 129500 | 2056 |
| 516 | 20230818 | 100000 | 100233850400 | 129700 | 129600 | 130100 | 129300 | 6429 |
| 517 | 20230818 | 095900 | 99399856300 | 129600 | 128800 | 129600 | 128500 | 6286 |
| 518 | 20230818 | 095800 | 98588044600 | 128800 | 128600 | 128800 | 128000 | 14430 |
| 519 | 20230818 | 095700 | 96736499300 | 128500 | 129500 | 129500 | 128500 | 16101 |
| 520 | 20230818 | 095600 | 94659959000 | 129600 | 129900 | 129900 | 129400 | 5440 |
| 521 | 20230818 | 095500 | 93954789400 | 129800 | 129100 | 129800 | 129000 | 12582 |
| 522 | 20230818 | 095400 | 92326847500 | 129200 | 129600 | 129600 | 129100 | 6810 |
| 523 | 20230818 | 095300 | 91446282000 | 129600 | 130000 | 130100 | 129400 | 19389 |
| 524 | 20230818 | 095200 | 88928693800 | 130000 | 130600 | 130600 | 130000 | 14024 |
| 525 | 20230818 | 095100 | 87102921300 | 130500 | 130600 | 130600 | 130500 | 4220 |
| 526 | 20230818 | 095000 | 86552126900 | 130600 | 130700 | 130700 | 130500 | 8174 |
| 527 | 20230818 | 094900 | 85484769500 | 130700 | 131400 | 131400 | 130600 | 7771 |
| 528 | 20230818 | 094800 | 84468525700 | 131400 | 131400 | 131500 | 131100 | 4005 |
| 529 | 20230818 | 094700 | 83942577900 | 131400 | 130800 | 131500 | 130700 | 6142 |
| 530 | 20230818 | 094600 | 83138068100 | 130800 | 131000 | 131100 | 130800 | 4662 |
| 531 | 20230818 | 094500 | 82527845100 | 131000 | 131100 | 131200 | 131000 | 4514 |
| 532 | 20230818 | 094400 | 81936321800 | 131100 | 131200 | 131500 | 131000 | 3459 |
| 533 | 20230818 | 094300 | 81482635300 | 131200 | 131500 | 131500 | 131100 | 3650 |
| 534 | 20230818 | 094200 | 81003514100 | 131500 | 132000 | 132000 | 131400 | 3119 |
| 535 | 20230818 | 094100 | 80593337900 | 132000 | 131000 | 132200 | 130700 | 12175 |
| 536 | 20230818 | 094000 | 78996987900 | 131100 | 131300 | 131300 | 131000 | 9063 |
| 537 | 20230818 | 093900 | 77808972800 | 131300 | 131700 | 131700 | 131200 | 3450 |
| 538 | 20230818 | 093800 | 77355460200 | 131600 | 132100 | 132200 | 131600 | 3190 |
| 539 | 20230818 | 093700 | 76934485900 | 132100 | 132100 | 132200 | 131800 | 4437 |
| 540 | 20230818 | 093600 | 76348478000 | 132100 | 132500 | 132500 | 132000 | 2098 |
| 541 | 20230818 | 093500 | 76071104700 | 132000 | 132000 | 132500 | 131800 | 5549 |
| 542 | 20230818 | 093400 | 75337855700 | 132000 | 132400 | 132500 | 132000 | 2530 |
| 543 | 20230818 | 093300 | 75003410500 | 132400 | 132500 | 132600 | 132000 | 3776 |
| 544 | 20230818 | 093200 | 74503570700 | 132500 | 132500 | 132800 | 132400 | 6433 |
| 545 | 20230818 | 093100 | 73650202700 | 132600 | 132400 | 132600 | 131900 | 5399 |
| 546 | 20230818 | 093000 | 72935280600 | 132400 | 131500 | 132500 | 131200 | 6653 |
| 547 | 20230818 | 092900 | 72058501700 | 131300 | 131100 | 131700 | 131000 | 7016 |
| 548 | 20230818 | 092800 | 71138231800 | 131200 | 131500 | 131600 | 131100 | 7597 |
| 549 | 20230818 | 092700 | 70139752200 | 131500 | 131600 | 132000 | 131500 | 4217 |
| 550 | 20230818 | 092600 | 69584114400 | 131600 | 132000 | 132000 | 131400 | 5221 |
| 551 | 20230818 | 092500 | 68897166900 | 131900 | 132200 | 132500 | 131900 | 11765 |
| 552 | 20230818 | 092400 | 67342956600 | 132200 | 132300 | 132600 | 132100 | 2993 |
| 553 | 20230818 | 092300 | 66946968800 | 132300 | 132300 | 132600 | 132000 | 4465 |
| 554 | 20230818 | 092200 | 66356607400 | 132500 | 131400 | 132500 | 131300 | 5072 |
| 555 | 20230818 | 092100 | 65686839800 | 131300 | 132000 | 132200 | 130900 | 11449 |
| 556 | 20230818 | 092000 | 64179855400 | 132000 | 132300 | 133000 | 132000 | 6797 |
| 557 | 20230818 | 091900 | 63278548600 | 132300 | 132800 | 133400 | 132100 | 13823 |
| 558 | 20230818 | 091800 | 61441737700 | 132900 | 132000 | 132900 | 131900 | 10468 |
| 559 | 20230818 | 091700 | 60055766900 | 131900 | 130600 | 131900 | 130600 | 9632 |
| 560 | 20230818 | 091600 | 58793050700 | 130700 | 131300 | 131400 | 130500 | 14420 |
| 561 | 20230818 | 091500 | 56903842000 | 131400 | 130700 | 131400 | 130100 | 24962 |
| 562 | 20230818 | 091400 | 53644484200 | 130600 | 131500 | 131600 | 130600 | 16582 |
| 563 | 20230818 | 091300 | 51471067000 | 131600 | 132500 | 132500 | 131500 | 13673 |
| 564 | 20230818 | 091200 | 49665249500 | 132400 | 133000 | 133400 | 132400 | 19157 |
| 565 | 20230818 | 091100 | 47118799200 | 133200 | 133000 | 133400 | 132500 | 15762 |
| 566 | 20230818 | 091000 | 45025496600 | 133000 | 133800 | 134000 | 133000 | 19429 |
| 567 | 20230818 | 090900 | 42430109500 | 133800 | 134100 | 134200 | 133300 | 13000 |
| 568 | 20230818 | 090800 | 40691958000 | 134100 | 135600 | 135600 | 134000 | 39930 |
| 569 | 20230818 | 090700 | 35310889500 | 135500 | 134800 | 135700 | 134700 | 31863 |
| 570 | 20230818 | 090600 | 31002077000 | 134800 | 133500 | 134800 | 133500 | 25937 |
| 571 | 20230818 | 090500 | 27521936500 | 133400 | 132400 | 133500 | 132100 | 17354 |
| 572 | 20230818 | 090400 | 25211734500 | 132500 | 133500 | 133500 | 132000 | 21342 |
| 573 | 20230818 | 090300 | 22376425300 | 133500 | 131100 | 133800 | 131000 | 28366 |
| 574 | 20230818 | 090200 | 18617645800 | 131100 | 131100 | 131900 | 130100 | 22736 |
| 575 | 20230818 | 090100 | 15634753100 | 131500 | 133300 | 133300 | 129500 | 53838 |
| 576 | 20230818 | 090000 | 8555416300 | 133100 | 134200 | 134300 | 132500 | 63207 |