34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230818 | 184400 | 89793511900 | 107700 | 107700 | 107700 | 107700 | 18590 |
| 3 | 20230818 | 184300 | 89793511900 | 107700 | 107700 | 107700 | 107700 | 0 |
| 4 | 20230818 | 184200 | 89793511900 | 107700 | 107700 | 107700 | 107700 | 0 |
| 5 | 20230818 | 184100 | 89793511900 | 107700 | 107700 | 107700 | 107700 | 0 |
| 6 | 20230818 | 184000 | 89793511900 | 107700 | 107700 | 107700 | 107700 | 0 |
| 7 | 20230818 | 183900 | 89793511900 | 107700 | 107700 | 107700 | 107700 | 0 |
| 8 | 20230818 | 183800 | 89793511900 | 107700 | 107700 | 107700 | 107700 | 0 |
| 9 | 20230818 | 183700 | 89793511900 | 107700 | 107700 | 107700 | 107700 | 0 |
| 10 | 20230818 | 183600 | 89793511900 | 107700 | 107700 | 107700 | 107700 | 0 |
| 11 | 20230818 | 183500 | 89793511900 | 107700 | 107700 | 107700 | 107700 | 0 |
| 12 | 20230818 | 183400 | 89793511900 | 107700 | 107700 | 107700 | 107700 | 0 |
| 13 | 20230818 | 183300 | 89793511900 | 107700 | 107700 | 107700 | 107700 | 0 |
| 14 | 20230818 | 183200 | 89793511900 | 107700 | 107700 | 107700 | 107700 | 0 |
| 15 | 20230818 | 183100 | 89793511900 | 107700 | 107700 | 107700 | 107700 | 0 |
| 16 | 20230818 | 183000 | 89793511900 | 107700 | 107700 | 107700 | 107700 | 0 |
| 17 | 20230818 | 182900 | 89793511900 | 107700 | 107700 | 107700 | 107700 | 0 |
| 18 | 20230818 | 182800 | 89793511900 | 107700 | 107700 | 107700 | 107700 | 0 |
| 19 | 20230818 | 182700 | 89793511900 | 107700 | 107700 | 107700 | 107700 | 0 |
| 20 | 20230818 | 182600 | 89793511900 | 107700 | 107700 | 107700 | 107700 | 0 |
| 21 | 20230818 | 182500 | 89793511900 | 107700 | 107700 | 107700 | 107700 | 0 |
| 22 | 20230818 | 182400 | 89793511900 | 107700 | 107700 | 107700 | 107700 | 0 |
| 23 | 20230818 | 182300 | 89793511900 | 107700 | 107700 | 107700 | 107700 | 0 |
| 24 | 20230818 | 182200 | 89793511900 | 107700 | 107700 | 107700 | 107700 | 0 |
| 25 | 20230818 | 182100 | 89793511900 | 107700 | 107700 | 107700 | 107700 | 0 |
| 26 | 20230818 | 182000 | 89793511900 | 107700 | 107700 | 107700 | 107700 | 0 |
| 27 | 20230818 | 181900 | 89793511900 | 107700 | 107700 | 107700 | 107700 | 0 |
| 28 | 20230818 | 181800 | 89793511900 | 107700 | 107700 | 107700 | 107700 | 0 |
| 29 | 20230818 | 181700 | 89793511900 | 107700 | 107700 | 107700 | 107700 | 0 |
| 30 | 20230818 | 181600 | 89793511900 | 107700 | 107700 | 107700 | 107700 | 0 |
| 31 | 20230818 | 181500 | 89793511900 | 107700 | 107700 | 107700 | 107700 | 0 |
| 32 | 20230818 | 181400 | 89793511900 | 107700 | 107700 | 107700 | 107700 | 18590 |
| 33 | 20230818 | 181300 | 89793511900 | 107700 | 107700 | 107700 | 107700 | 0 |
| 34 | 20230818 | 181200 | 89793511900 | 107700 | 107700 | 107700 | 107700 | 0 |
| 35 | 20230818 | 181100 | 89793511900 | 107700 | 107700 | 107700 | 107700 | 0 |
| 36 | 20230818 | 181000 | 89793511900 | 107700 | 107700 | 107700 | 107700 | 0 |
| 37 | 20230818 | 180900 | 89793511900 | 107700 | 107700 | 107700 | 107700 | 0 |
| 38 | 20230818 | 180800 | 89793511900 | 107700 | 107700 | 107700 | 107700 | 0 |
| 39 | 20230818 | 180700 | 89793511900 | 107700 | 107700 | 107700 | 107700 | 0 |
| 40 | 20230818 | 180600 | 89793511900 | 107700 | 107700 | 107700 | 107700 | 0 |
| 41 | 20230818 | 180500 | 89793511900 | 107700 | 107700 | 107700 | 107700 | 0 |
| 42 | 20230818 | 180400 | 89793511900 | 107700 | 107700 | 107700 | 107700 | 0 |
| 43 | 20230818 | 180300 | 89793511900 | 107700 | 107700 | 107700 | 107700 | 0 |
| 44 | 20230818 | 180200 | 89793511900 | 107700 | 107700 | 107700 | 107700 | 0 |
| 45 | 20230818 | 180100 | 89793511900 | 107700 | 107700 | 107700 | 107700 | 0 |
| 46 | 20230818 | 180000 | 89793511900 | 107700 | 107700 | 107700 | 107700 | 0 |
| 47 | 20230818 | 175900 | 89793511900 | 107700 | 107700 | 107700 | 107700 | 0 |
| 48 | 20230818 | 175800 | 89793511900 | 107700 | 107700 | 107700 | 107700 | 0 |
| 49 | 20230818 | 175700 | 89793511900 | 107700 | 107700 | 107700 | 107700 | 0 |
| 50 | 20230818 | 175600 | 89793511900 | 107700 | 107700 | 107700 | 107700 | 0 |
| 51 | 20230818 | 175500 | 89793511900 | 107700 | 107700 | 107700 | 107700 | 0 |
| 52 | 20230818 | 175400 | 89793511900 | 107700 | 107700 | 107700 | 107700 | 0 |
| 53 | 20230818 | 175300 | 89793511900 | 107700 | 107700 | 107700 | 107700 | 0 |
| 54 | 20230818 | 175200 | 89793511900 | 107700 | 107700 | 107700 | 107700 | 0 |
| 55 | 20230818 | 175100 | 89793511900 | 107700 | 107700 | 107700 | 107700 | 0 |
| 56 | 20230818 | 175000 | 89793511900 | 107700 | 107700 | 107700 | 107700 | 0 |
| 57 | 20230818 | 174900 | 89793511900 | 107700 | 107700 | 107700 | 107700 | 0 |
| 58 | 20230818 | 174800 | 89793511900 | 107700 | 107700 | 107700 | 107700 | 0 |
| 59 | 20230818 | 174700 | 89793511900 | 107700 | 107700 | 107700 | 107700 | 0 |
| 60 | 20230818 | 174600 | 89793511900 | 107700 | 107700 | 107700 | 107700 | 0 |
| 61 | 20230818 | 174500 | 89793511900 | 107700 | 107700 | 107700 | 107700 | 0 |
| 62 | 20230818 | 174400 | 89793511900 | 107700 | 107700 | 107700 | 107700 | 18590 |
| 63 | 20230818 | 174300 | 89793511900 | 107700 | 107700 | 107700 | 107700 | 0 |
| 64 | 20230818 | 174200 | 89793511900 | 107700 | 107700 | 107700 | 107700 | 0 |
| 65 | 20230818 | 174100 | 89793511900 | 107700 | 107700 | 107700 | 107700 | 0 |
| 66 | 20230818 | 174000 | 89793511900 | 107700 | 107700 | 107700 | 107700 | 0 |
| 67 | 20230818 | 173900 | 89793511900 | 107700 | 107700 | 107700 | 107700 | 0 |
| 68 | 20230818 | 173800 | 89793511900 | 107700 | 107700 | 107700 | 107700 | 0 |
| 69 | 20230818 | 173700 | 89793511900 | 107700 | 107700 | 107700 | 107700 | 0 |
| 70 | 20230818 | 173600 | 89793511900 | 107700 | 107700 | 107700 | 107700 | 0 |
| 71 | 20230818 | 173500 | 89793511900 | 107700 | 107700 | 107700 | 107700 | 0 |
| 72 | 20230818 | 173400 | 89793511900 | 107700 | 107700 | 107700 | 107700 | 0 |
| 73 | 20230818 | 173300 | 89793511900 | 107700 | 107700 | 107700 | 107700 | 0 |
| 74 | 20230818 | 173200 | 89793511900 | 107700 | 107700 | 107700 | 107700 | 0 |
| 75 | 20230818 | 173100 | 89793511900 | 107700 | 107700 | 107700 | 107700 | 0 |
| 76 | 20230818 | 173000 | 89793511900 | 107700 | 107700 | 107700 | 107700 | 0 |
| 77 | 20230818 | 172900 | 89793511900 | 107700 | 107700 | 107700 | 107700 | 0 |
| 78 | 20230818 | 172800 | 89793511900 | 107700 | 107700 | 107700 | 107700 | 0 |
| 79 | 20230818 | 172700 | 89793511900 | 107700 | 107700 | 107700 | 107700 | 0 |
| 80 | 20230818 | 172600 | 89793511900 | 107700 | 107700 | 107700 | 107700 | 0 |
| 81 | 20230818 | 172500 | 89793511900 | 107700 | 107700 | 107700 | 107700 | 0 |
| 82 | 20230818 | 172400 | 89793511900 | 107700 | 107700 | 107700 | 107700 | 0 |
| 83 | 20230818 | 172300 | 89793511900 | 107700 | 107700 | 107700 | 107700 | 0 |
| 84 | 20230818 | 172200 | 89793511900 | 107700 | 107700 | 107700 | 107700 | 0 |
| 85 | 20230818 | 172100 | 89793511900 | 107700 | 107700 | 107700 | 107700 | 0 |
| 86 | 20230818 | 172000 | 89793511900 | 107700 | 107700 | 107700 | 107700 | 0 |
| 87 | 20230818 | 171900 | 89793511900 | 107700 | 107700 | 107700 | 107700 | 0 |
| 88 | 20230818 | 171800 | 89793511900 | 107700 | 107700 | 107700 | 107700 | 0 |
| 89 | 20230818 | 171700 | 89793511900 | 107700 | 107700 | 107700 | 107700 | 0 |
| 90 | 20230818 | 171600 | 89793511900 | 107700 | 107700 | 107700 | 107700 | 0 |
| 91 | 20230818 | 171500 | 89793511900 | 107700 | 107700 | 107700 | 107700 | 0 |
| 92 | 20230818 | 171400 | 89793511900 | 107700 | 107700 | 107700 | 107700 | 18590 |
| 93 | 20230818 | 171300 | 89793511900 | 107700 | 107700 | 107700 | 107700 | 0 |
| 94 | 20230818 | 171200 | 89793511900 | 107700 | 107700 | 107700 | 107700 | 0 |
| 95 | 20230818 | 171100 | 89793511900 | 107700 | 107700 | 107700 | 107700 | 0 |
| 96 | 20230818 | 171000 | 89793511900 | 107700 | 107700 | 107700 | 107700 | 0 |
| 97 | 20230818 | 170900 | 89793511900 | 107700 | 107700 | 107700 | 107700 | 0 |
| 98 | 20230818 | 170800 | 89793511900 | 107700 | 107700 | 107700 | 107700 | 0 |
| 99 | 20230818 | 170700 | 89793511900 | 107700 | 107700 | 107700 | 107700 | 0 |
| 100 | 20230818 | 170600 | 89793511900 | 107700 | 107700 | 107700 | 107700 | 0 |
| 101 | 20230818 | 170500 | 89793511900 | 107700 | 107700 | 107700 | 107700 | 0 |
| 102 | 20230818 | 170400 | 89793511900 | 107700 | 107700 | 107700 | 107700 | 0 |
| 103 | 20230818 | 170300 | 89793511900 | 107700 | 107700 | 107700 | 107700 | 0 |
| 104 | 20230818 | 170200 | 89793511900 | 107700 | 107700 | 107700 | 107700 | 0 |
| 105 | 20230818 | 170100 | 89793511900 | 107700 | 107700 | 107700 | 107700 | 0 |
| 106 | 20230818 | 170000 | 89793511900 | 107700 | 107700 | 107700 | 107700 | 0 |
| 107 | 20230818 | 165900 | 89793511900 | 107700 | 107700 | 107700 | 107700 | 0 |
| 108 | 20230818 | 165800 | 89793511900 | 107700 | 107700 | 107700 | 107700 | 0 |
| 109 | 20230818 | 165700 | 89793511900 | 107700 | 107700 | 107700 | 107700 | 0 |
| 110 | 20230818 | 165600 | 89793511900 | 107700 | 107700 | 107700 | 107700 | 0 |
| 111 | 20230818 | 165500 | 89793511900 | 107700 | 107700 | 107700 | 107700 | 0 |
| 112 | 20230818 | 165400 | 89793511900 | 107700 | 107700 | 107700 | 107700 | 0 |
| 113 | 20230818 | 165300 | 89793511900 | 107700 | 107700 | 107700 | 107700 | 0 |
| 114 | 20230818 | 165200 | 89793511900 | 107700 | 107700 | 107700 | 107700 | 0 |
| 115 | 20230818 | 165100 | 89793511900 | 107700 | 107700 | 107700 | 107700 | 0 |
| 116 | 20230818 | 165000 | 89793511900 | 107700 | 107700 | 107700 | 107700 | 0 |
| 117 | 20230818 | 164900 | 89793511900 | 107700 | 107700 | 107700 | 107700 | 0 |
| 118 | 20230818 | 164800 | 89793511900 | 107700 | 107700 | 107700 | 107700 | 0 |
| 119 | 20230818 | 164700 | 89793511900 | 107700 | 107700 | 107700 | 107700 | 0 |
| 120 | 20230818 | 164600 | 89793511900 | 107700 | 107700 | 107700 | 107700 | 0 |
| 121 | 20230818 | 164500 | 89793511900 | 107700 | 107700 | 107700 | 107700 | 0 |
| 122 | 20230818 | 164400 | 89793511900 | 107700 | 107700 | 107700 | 107700 | 18590 |
| 123 | 20230818 | 164300 | 89793511900 | 107700 | 107700 | 107700 | 107700 | 0 |
| 124 | 20230818 | 164200 | 89793511900 | 107700 | 107700 | 107700 | 107700 | 0 |
| 125 | 20230818 | 164100 | 89793511900 | 107700 | 107700 | 107700 | 107700 | 0 |
| 126 | 20230818 | 164000 | 89793511900 | 107700 | 107700 | 107700 | 107700 | 0 |
| 127 | 20230818 | 163900 | 89793511900 | 107700 | 107700 | 107700 | 107700 | 0 |
| 128 | 20230818 | 163800 | 89793511900 | 107700 | 107700 | 107700 | 107700 | 0 |
| 129 | 20230818 | 163700 | 89793511900 | 107700 | 107700 | 107700 | 107700 | 0 |
| 130 | 20230818 | 163600 | 89793511900 | 107700 | 107700 | 107700 | 107700 | 0 |
| 131 | 20230818 | 163500 | 89793511900 | 107700 | 107700 | 107700 | 107700 | 0 |
| 132 | 20230818 | 163400 | 89793511900 | 107700 | 107700 | 107700 | 107700 | 0 |
| 133 | 20230818 | 163300 | 89793511900 | 107700 | 107700 | 107700 | 107700 | 0 |
| 134 | 20230818 | 163200 | 89793511900 | 107700 | 107700 | 107700 | 107700 | 0 |
| 135 | 20230818 | 163100 | 89793511900 | 107700 | 107700 | 107700 | 107700 | 0 |
| 136 | 20230818 | 163000 | 89793511900 | 107700 | 107700 | 107700 | 107700 | 0 |
| 137 | 20230818 | 162900 | 89793511900 | 107700 | 107700 | 107700 | 107700 | 0 |
| 138 | 20230818 | 162800 | 89793511900 | 107700 | 107700 | 107700 | 107700 | 0 |
| 139 | 20230818 | 162700 | 89793511900 | 107700 | 107700 | 107700 | 107700 | 0 |
| 140 | 20230818 | 162600 | 89793511900 | 107700 | 107700 | 107700 | 107700 | 0 |
| 141 | 20230818 | 162500 | 89793511900 | 107700 | 107700 | 107700 | 107700 | 0 |
| 142 | 20230818 | 162400 | 89793511900 | 107700 | 107700 | 107700 | 107700 | 0 |
| 143 | 20230818 | 162300 | 89793511900 | 107700 | 107700 | 107700 | 107700 | 0 |
| 144 | 20230818 | 162200 | 89793511900 | 107700 | 107700 | 107700 | 107700 | 0 |
| 145 | 20230818 | 162100 | 89793511900 | 107700 | 107700 | 107700 | 107700 | 0 |
| 146 | 20230818 | 162000 | 89793511900 | 107700 | 107700 | 107700 | 107700 | 0 |
| 147 | 20230818 | 161900 | 89793511900 | 107700 | 107700 | 107700 | 107700 | 0 |
| 148 | 20230818 | 161800 | 89793511900 | 107700 | 107700 | 107700 | 107700 | 0 |
| 149 | 20230818 | 161700 | 89793511900 | 107700 | 107700 | 107700 | 107700 | 0 |
| 150 | 20230818 | 161600 | 89793511900 | 107700 | 107700 | 107700 | 107700 | 0 |
| 151 | 20230818 | 161500 | 89793511900 | 107700 | 107700 | 107700 | 107700 | 0 |
| 152 | 20230818 | 161400 | 89793511900 | 107700 | 107700 | 107700 | 107700 | 18590 |
| 153 | 20230818 | 161300 | 89793511900 | 107700 | 107700 | 107700 | 107700 | 0 |
| 154 | 20230818 | 161200 | 89793511900 | 107700 | 107700 | 107700 | 107700 | 0 |
| 155 | 20230818 | 161100 | 89793511900 | 107700 | 107700 | 107700 | 107700 | 0 |
| 156 | 20230818 | 161000 | 89793511900 | 107700 | 107700 | 107700 | 107700 | 0 |
| 157 | 20230818 | 160900 | 89793511900 | 107700 | 107700 | 107700 | 107700 | 0 |
| 158 | 20230818 | 160800 | 89793511900 | 107700 | 107700 | 107700 | 107700 | 0 |
| 159 | 20230818 | 160700 | 89793511900 | 107700 | 107700 | 107700 | 107700 | 0 |
| 160 | 20230818 | 160600 | 89793511900 | 107700 | 107700 | 107700 | 107700 | 0 |
| 161 | 20230818 | 160500 | 89793511900 | 107700 | 107700 | 107700 | 107700 | 0 |
| 162 | 20230818 | 160400 | 89793511900 | 107700 | 107700 | 107700 | 107700 | 0 |
| 163 | 20230818 | 160300 | 89793511900 | 107700 | 107700 | 107700 | 107700 | 0 |
| 164 | 20230818 | 160200 | 89793511900 | 107700 | 107700 | 107700 | 107700 | 0 |
| 165 | 20230818 | 160100 | 89793511900 | 107700 | 107700 | 107700 | 107700 | 0 |
| 166 | 20230818 | 160000 | 89793511900 | 107700 | 107700 | 107700 | 107700 | 0 |
| 167 | 20230818 | 155900 | 89793511900 | 107700 | 107700 | 107700 | 107700 | 0 |
| 168 | 20230818 | 155800 | 89793511900 | 107700 | 107700 | 107700 | 107700 | 0 |
| 169 | 20230818 | 155700 | 89793511900 | 107700 | 107700 | 107700 | 107700 | 0 |
| 170 | 20230818 | 155600 | 89793511900 | 107700 | 107700 | 107700 | 107700 | 0 |
| 171 | 20230818 | 155500 | 89793511900 | 107700 | 107700 | 107700 | 107700 | 0 |
| 172 | 20230818 | 155400 | 89793511900 | 107700 | 107700 | 107700 | 107700 | 0 |
| 173 | 20230818 | 155300 | 89793511900 | 107700 | 107700 | 107700 | 107700 | 0 |
| 174 | 20230818 | 155200 | 89793511900 | 107700 | 107700 | 107700 | 107700 | 0 |
| 175 | 20230818 | 155100 | 89793511900 | 107700 | 107700 | 107700 | 107700 | 0 |
| 176 | 20230818 | 155000 | 89793511900 | 107700 | 107700 | 107700 | 107700 | 0 |
| 177 | 20230818 | 154900 | 89793511900 | 107700 | 107700 | 107700 | 107700 | 0 |
| 178 | 20230818 | 154800 | 89793511900 | 107700 | 107700 | 107700 | 107700 | 0 |
| 179 | 20230818 | 154700 | 89793511900 | 107700 | 107700 | 107700 | 107700 | 0 |
| 180 | 20230818 | 154600 | 89793511900 | 107700 | 107700 | 107700 | 107700 | 0 |
| 181 | 20230818 | 154500 | 89793511900 | 107700 | 107700 | 107700 | 107700 | 0 |
| 182 | 20230818 | 154400 | 89793511900 | 107700 | 107700 | 107700 | 107700 | 18590 |
| 183 | 20230818 | 154300 | 89793511900 | 107700 | 107700 | 107700 | 107700 | 0 |
| 184 | 20230818 | 154200 | 89793511900 | 107700 | 107700 | 107700 | 107700 | 0 |
| 185 | 20230818 | 154100 | 89793511900 | 107700 | 107700 | 107700 | 107700 | 0 |
| 186 | 20230818 | 154000 | 89793511900 | 107700 | 107700 | 107700 | 107700 | 0 |
| 187 | 20230818 | 153900 | 89793511900 | 107700 | 107700 | 107700 | 107700 | 0 |
| 188 | 20230818 | 153800 | 89793511900 | 107700 | 107700 | 107700 | 107700 | 0 |
| 189 | 20230818 | 153700 | 89793511900 | 107700 | 107700 | 107700 | 107700 | 0 |
| 190 | 20230818 | 153600 | 89793511900 | 107700 | 107700 | 107700 | 107700 | 0 |
| 191 | 20230818 | 153500 | 89793511900 | 107700 | 107700 | 107700 | 107700 | 0 |
| 192 | 20230818 | 153400 | 89793511900 | 107700 | 107700 | 107700 | 107700 | 0 |
| 193 | 20230818 | 153300 | 89793511900 | 107700 | 107700 | 107700 | 107700 | 0 |
| 194 | 20230818 | 153200 | 89793511900 | 107700 | 107700 | 107700 | 107700 | 0 |
| 195 | 20230818 | 153100 | 89793511900 | 107700 | 107700 | 107700 | 107700 | 0 |
| 196 | 20230818 | 153000 | 89793511900 | 107700 | 107700 | 107700 | 107700 | 18590 |
| 197 | 20230818 | 152900 | 87791368900 | 107800 | 107800 | 107800 | 107800 | 0 |
| 198 | 20230818 | 152800 | 87791368900 | 107800 | 107800 | 107800 | 107800 | 0 |
| 199 | 20230818 | 152700 | 87791368900 | 107800 | 107800 | 107800 | 107800 | 0 |
| 200 | 20230818 | 152600 | 87791368900 | 107800 | 107800 | 107800 | 107800 | 0 |
| 201 | 20230818 | 152500 | 87791368900 | 107800 | 107800 | 107800 | 107800 | 0 |
| 202 | 20230818 | 152400 | 87791368900 | 107800 | 107800 | 107800 | 107800 | 0 |
| 203 | 20230818 | 152300 | 87791368900 | 107800 | 107800 | 107800 | 107800 | 0 |
| 204 | 20230818 | 152200 | 87791368900 | 107800 | 107800 | 107800 | 107800 | 0 |
| 205 | 20230818 | 152100 | 87791368900 | 107800 | 107800 | 107800 | 107800 | 0 |
| 206 | 20230818 | 152000 | 87791368900 | 107800 | 107800 | 107800 | 107800 | 0 |
| 207 | 20230818 | 151900 | 87791368900 | 107800 | 108100 | 108100 | 107700 | 3776 |
| 208 | 20230818 | 151800 | 87384052500 | 108000 | 108000 | 108100 | 107900 | 2292 |
| 209 | 20230818 | 151700 | 87136526000 | 108000 | 107800 | 108100 | 107700 | 6512 |
| 210 | 20230818 | 151600 | 86434507700 | 107800 | 107900 | 108000 | 107700 | 3483 |
| 211 | 20230818 | 151500 | 86058990400 | 107800 | 107800 | 108000 | 107700 | 2701 |
| 212 | 20230818 | 151400 | 85767729000 | 107700 | 107900 | 108000 | 107700 | 1028 |
| 213 | 20230818 | 151300 | 85656920000 | 107900 | 108000 | 108000 | 107800 | 1395 |
| 214 | 20230818 | 151200 | 85506407500 | 108000 | 107800 | 108100 | 107700 | 3502 |
| 215 | 20230818 | 151100 | 85128662500 | 107700 | 107900 | 107900 | 107700 | 701 |
| 216 | 20230818 | 151000 | 85053076200 | 107800 | 107800 | 107900 | 107700 | 2361 |
| 217 | 20230818 | 150900 | 84798700300 | 107900 | 107800 | 108000 | 107600 | 2018 |
| 218 | 20230818 | 150800 | 84581111000 | 107800 | 108200 | 108200 | 107700 | 895 |
| 219 | 20230818 | 150700 | 84484477800 | 108100 | 108000 | 108200 | 107900 | 1102 |
| 220 | 20230818 | 150600 | 84365425400 | 108100 | 108000 | 108300 | 108000 | 3480 |
| 221 | 20230818 | 150500 | 83989040700 | 108100 | 107700 | 108100 | 107600 | 3495 |
| 222 | 20230818 | 150400 | 83611854000 | 107700 | 108000 | 108000 | 107700 | 1354 |
| 223 | 20230818 | 150300 | 83465925600 | 108000 | 107900 | 108000 | 107900 | 1987 |
| 224 | 20230818 | 150200 | 83251374200 | 107900 | 107800 | 108000 | 107600 | 2461 |
| 225 | 20230818 | 150100 | 82986011700 | 107800 | 107900 | 107900 | 107700 | 632 |
| 226 | 20230818 | 150000 | 82917901700 | 107900 | 107600 | 107900 | 107400 | 3819 |
| 227 | 20230818 | 145900 | 82506907700 | 107600 | 107500 | 107700 | 107500 | 1017 |
| 228 | 20230818 | 145800 | 82397449000 | 107500 | 107600 | 107700 | 107500 | 1864 |
| 229 | 20230818 | 145700 | 82196946300 | 107600 | 107600 | 107700 | 107500 | 1154 |
| 230 | 20230818 | 145600 | 82072806900 | 107600 | 107400 | 107600 | 107400 | 1639 |
| 231 | 20230818 | 145500 | 81896596000 | 107500 | 107500 | 107600 | 107400 | 2233 |
| 232 | 20230818 | 145400 | 81656485800 | 107500 | 107500 | 107600 | 107500 | 2180 |
| 233 | 20230818 | 145300 | 81422103400 | 107500 | 107600 | 107700 | 107400 | 4553 |
| 234 | 20230818 | 145200 | 80932413400 | 107600 | 107600 | 107700 | 107600 | 817 |
| 235 | 20230818 | 145100 | 80844497400 | 107700 | 107700 | 107800 | 107500 | 1930 |
| 236 | 20230818 | 145000 | 80636831100 | 107800 | 107900 | 107900 | 107800 | 1271 |
| 237 | 20230818 | 144900 | 80499802400 | 107900 | 107900 | 107900 | 107700 | 807 |
| 238 | 20230818 | 144800 | 80412808100 | 107800 | 107800 | 108000 | 107800 | 751 |
| 239 | 20230818 | 144700 | 80331825300 | 107900 | 107800 | 107900 | 107800 | 854 |
| 240 | 20230818 | 144600 | 80239703100 | 107900 | 107900 | 108000 | 107800 | 722 |
| 241 | 20230818 | 144500 | 80161833400 | 107900 | 107800 | 108000 | 107800 | 1781 |
| 242 | 20230818 | 144400 | 79969707100 | 107800 | 107800 | 107800 | 107600 | 1019 |
| 243 | 20230818 | 144300 | 79859978100 | 107700 | 107700 | 107800 | 107600 | 733 |
| 244 | 20230818 | 144200 | 79781023100 | 107700 | 107300 | 107800 | 107300 | 2520 |
| 245 | 20230818 | 144100 | 79510070000 | 107400 | 107500 | 107600 | 107300 | 669 |
| 246 | 20230818 | 144000 | 79438195300 | 107600 | 107600 | 107600 | 107500 | 528 |
| 247 | 20230818 | 143900 | 79381420900 | 107600 | 107600 | 107700 | 107500 | 1596 |
| 248 | 20230818 | 143800 | 79209785300 | 107400 | 107500 | 107600 | 107400 | 1921 |
| 249 | 20230818 | 143700 | 79003312100 | 107500 | 107200 | 107500 | 107200 | 1515 |
| 250 | 20230818 | 143600 | 78840675100 | 107200 | 107300 | 107300 | 107100 | 2010 |
| 251 | 20230818 | 143500 | 78625194500 | 107200 | 107300 | 107400 | 107200 | 3026 |
| 252 | 20230818 | 143400 | 78300689400 | 107300 | 107500 | 107500 | 107300 | 1979 |
| 253 | 20230818 | 143300 | 78088065200 | 107500 | 107600 | 107600 | 107400 | 1616 |
| 254 | 20230818 | 143200 | 77914319700 | 107600 | 107500 | 107600 | 107500 | 346 |
| 255 | 20230818 | 143100 | 77877098400 | 107500 | 107500 | 107600 | 107400 | 215 |
| 256 | 20230818 | 143000 | 77853980300 | 107600 | 107300 | 107700 | 107300 | 4306 |
| 257 | 20230818 | 142900 | 77391092600 | 107300 | 107300 | 107400 | 107200 | 723 |
| 258 | 20230818 | 142800 | 77313511100 | 107300 | 107200 | 107400 | 107200 | 1661 |
| 259 | 20230818 | 142700 | 77135317500 | 107300 | 107200 | 107300 | 107200 | 1603 |
| 260 | 20230818 | 142600 | 76963415000 | 107200 | 107400 | 107400 | 107200 | 1952 |
| 261 | 20230818 | 142500 | 76754020200 | 107400 | 107400 | 107500 | 107300 | 1837 |
| 262 | 20230818 | 142400 | 76556776100 | 107500 | 107400 | 107600 | 107400 | 1539 |
| 263 | 20230818 | 142300 | 76391322300 | 107500 | 107500 | 107700 | 107500 | 1822 |
| 264 | 20230818 | 142200 | 76195408800 | 107500 | 107400 | 108000 | 107300 | 3325 |
| 265 | 20230818 | 142100 | 75837259400 | 107400 | 107400 | 107400 | 107300 | 1599 |
| 266 | 20230818 | 142000 | 75665558500 | 107400 | 107400 | 107500 | 107400 | 1032 |
| 267 | 20230818 | 141900 | 75554698000 | 107500 | 107400 | 107500 | 107400 | 1462 |
| 268 | 20230818 | 141800 | 75397664200 | 107400 | 107600 | 107600 | 107400 | 2154 |
| 269 | 20230818 | 141700 | 75166185200 | 107600 | 107500 | 107800 | 107400 | 1127 |
| 270 | 20230818 | 141600 | 75044926000 | 107500 | 107500 | 107600 | 107300 | 7235 |
| 271 | 20230818 | 141500 | 74267428300 | 107500 | 107500 | 107600 | 107500 | 1296 |
| 272 | 20230818 | 141400 | 74128095600 | 107600 | 107600 | 107700 | 107500 | 3198 |
| 273 | 20230818 | 141300 | 73784116000 | 107600 | 107700 | 107800 | 107600 | 2579 |
| 274 | 20230818 | 141200 | 73506581600 | 107700 | 107700 | 107800 | 107700 | 2510 |
| 275 | 20230818 | 141100 | 73236247200 | 107700 | 107700 | 107900 | 107700 | 914 |
| 276 | 20230818 | 141000 | 73137762600 | 107800 | 107800 | 107900 | 107700 | 1938 |
| 277 | 20230818 | 140900 | 72928853700 | 107800 | 107900 | 108000 | 107800 | 443 |
| 278 | 20230818 | 140800 | 72881089500 | 107800 | 107900 | 108000 | 107800 | 1206 |
| 279 | 20230818 | 140700 | 72750944100 | 107900 | 108000 | 108000 | 107900 | 309 |
| 280 | 20230818 | 140600 | 72717593400 | 107900 | 108100 | 108100 | 107900 | 608 |
| 281 | 20230818 | 140500 | 72651941600 | 108000 | 108300 | 108300 | 108000 | 1925 |
| 282 | 20230818 | 140400 | 72443986500 | 108200 | 108000 | 108300 | 108000 | 924 |
| 283 | 20230818 | 140300 | 72344034500 | 108100 | 108200 | 108300 | 108000 | 1512 |
| 284 | 20230818 | 140200 | 72180480800 | 108300 | 108200 | 108400 | 108200 | 1014 |
| 285 | 20230818 | 140100 | 72070711900 | 108200 | 108300 | 108400 | 108200 | 588 |
| 286 | 20230818 | 140000 | 72007050900 | 108300 | 108100 | 108400 | 108100 | 1626 |
| 287 | 20230818 | 135900 | 71830928200 | 108100 | 108100 | 108200 | 108000 | 524 |
| 288 | 20230818 | 135800 | 71774272900 | 108100 | 108000 | 108100 | 107900 | 613 |
| 289 | 20230818 | 135700 | 71708044100 | 107900 | 107900 | 108000 | 107800 | 620 |
| 290 | 20230818 | 135600 | 71641172100 | 107900 | 107800 | 107900 | 107800 | 363 |
| 291 | 20230818 | 135500 | 71602020900 | 107800 | 107900 | 108000 | 107800 | 4031 |
| 292 | 20230818 | 135400 | 71167325000 | 107800 | 107800 | 107900 | 107800 | 415 |
| 293 | 20230818 | 135300 | 71122580700 | 107800 | 107800 | 107900 | 107800 | 590 |
| 294 | 20230818 | 135200 | 71058972800 | 107800 | 107700 | 107900 | 107700 | 2343 |
| 295 | 20230818 | 135100 | 70806419100 | 107800 | 107800 | 107900 | 107700 | 3582 |
| 296 | 20230818 | 135000 | 70420267900 | 107900 | 107900 | 108000 | 107800 | 1400 |
| 297 | 20230818 | 134900 | 70269221600 | 107900 | 108000 | 108000 | 107900 | 1155 |
| 298 | 20230818 | 134800 | 70144569400 | 108000 | 108000 | 108100 | 108000 | 554 |
| 299 | 20230818 | 134700 | 70084732400 | 108000 | 108000 | 108100 | 108000 | 1242 |
| 300 | 20230818 | 134600 | 69950595000 | 108100 | 108000 | 108100 | 108000 | 2106 |
| 301 | 20230818 | 134500 | 69723095700 | 108000 | 108300 | 108400 | 108000 | 2108 |
| 302 | 20230818 | 134400 | 69495139900 | 108400 | 108100 | 108400 | 108100 | 470 |
| 303 | 20230818 | 134300 | 69444244400 | 108100 | 108100 | 108400 | 108100 | 805 |
| 304 | 20230818 | 134200 | 69357143900 | 108200 | 108200 | 108400 | 108100 | 1358 |
| 305 | 20230818 | 134100 | 69210188900 | 108200 | 108200 | 108300 | 108200 | 253 |
| 306 | 20230818 | 134000 | 69182809000 | 108300 | 108200 | 108300 | 108200 | 534 |
| 307 | 20230818 | 133900 | 69125025000 | 108200 | 108400 | 108400 | 108200 | 902 |
| 308 | 20230818 | 133800 | 69027366300 | 108400 | 108600 | 108600 | 108400 | 2241 |
| 309 | 20230818 | 133700 | 68784248300 | 108600 | 108700 | 108800 | 108600 | 533 |
| 310 | 20230818 | 133600 | 68726332900 | 108600 | 108600 | 108800 | 108600 | 680 |
| 311 | 20230818 | 133500 | 68652424200 | 108600 | 108900 | 109000 | 108600 | 841 |
| 312 | 20230818 | 133400 | 68560892200 | 108800 | 108400 | 108900 | 108400 | 1788 |
| 313 | 20230818 | 133300 | 68366477500 | 108400 | 108300 | 108500 | 108200 | 2665 |
| 314 | 20230818 | 133200 | 68077528100 | 108300 | 108100 | 108300 | 108100 | 541 |
| 315 | 20230818 | 133100 | 68018986300 | 108200 | 108100 | 108300 | 108100 | 906 |
| 316 | 20230818 | 133000 | 67921017400 | 108100 | 108000 | 108200 | 108000 | 449 |
| 317 | 20230818 | 132900 | 67872472400 | 108000 | 108200 | 108300 | 107900 | 2330 |
| 318 | 20230818 | 132800 | 67620746500 | 108200 | 108000 | 108300 | 108000 | 2660 |
| 319 | 20230818 | 132700 | 67333075800 | 108000 | 107900 | 108100 | 107900 | 1701 |
| 320 | 20230818 | 132600 | 67149378600 | 108000 | 108100 | 108100 | 107900 | 1243 |
| 321 | 20230818 | 132500 | 67015158900 | 108100 | 108100 | 108100 | 108000 | 390 |
| 322 | 20230818 | 132400 | 66973035500 | 108000 | 108000 | 108100 | 108000 | 179 |
| 323 | 20230818 | 132300 | 66953699300 | 108100 | 108000 | 108100 | 108000 | 472 |
| 324 | 20230818 | 132200 | 66902718200 | 108000 | 108100 | 108100 | 108000 | 414 |
| 325 | 20230818 | 132100 | 66858001200 | 108100 | 108000 | 108100 | 108000 | 312 |
| 326 | 20230818 | 132000 | 66824294000 | 108000 | 108000 | 108100 | 108000 | 348 |
| 327 | 20230818 | 131900 | 66786687500 | 108100 | 108100 | 108100 | 108000 | 218 |
| 328 | 20230818 | 131800 | 66763130100 | 108200 | 108100 | 108200 | 108000 | 351 |
| 329 | 20230818 | 131700 | 66725179600 | 108200 | 108000 | 108200 | 108000 | 1723 |
| 330 | 20230818 | 131600 | 66538939900 | 108100 | 108000 | 108100 | 108000 | 197 |
| 331 | 20230818 | 131500 | 66517660000 | 108100 | 108000 | 108100 | 108000 | 218 |
| 332 | 20230818 | 131400 | 66494105800 | 108000 | 108100 | 108100 | 108000 | 210 |
| 333 | 20230818 | 131300 | 66471420600 | 108100 | 108100 | 108100 | 108000 | 284 |
| 334 | 20230818 | 131200 | 66440739900 | 108100 | 108000 | 108100 | 108000 | 231 |
| 335 | 20230818 | 131100 | 66415780600 | 108000 | 108100 | 108200 | 107900 | 1034 |
| 336 | 20230818 | 131000 | 66304094300 | 108000 | 108100 | 108200 | 108000 | 910 |
| 337 | 20230818 | 130900 | 66205796800 | 108100 | 108100 | 108100 | 108000 | 537 |
| 338 | 20230818 | 130800 | 66147773100 | 108100 | 108100 | 108100 | 108000 | 493 |
| 339 | 20230818 | 130700 | 66094517400 | 108100 | 108000 | 108100 | 108000 | 161 |
| 340 | 20230818 | 130600 | 66077116700 | 108100 | 108000 | 108100 | 108000 | 279 |
| 341 | 20230818 | 130500 | 66046967200 | 108100 | 108000 | 108100 | 108000 | 269 |
| 342 | 20230818 | 130400 | 66017911800 | 108000 | 107900 | 108100 | 107900 | 940 |
| 343 | 20230818 | 130300 | 65916416700 | 108000 | 108100 | 108200 | 107900 | 632 |
| 344 | 20230818 | 130200 | 65848138800 | 108100 | 108200 | 108200 | 108100 | 498 |
| 345 | 20230818 | 130100 | 65794297300 | 108100 | 108000 | 108200 | 108000 | 1739 |
| 346 | 20230818 | 130000 | 65606313100 | 108100 | 108000 | 108200 | 108000 | 353 |
| 347 | 20230818 | 125900 | 65568169900 | 108100 | 108000 | 108100 | 107900 | 1946 |
| 348 | 20230818 | 125800 | 65357998800 | 107900 | 107900 | 108000 | 107900 | 1919 |
| 349 | 20230818 | 125700 | 65150830100 | 107900 | 107900 | 108000 | 107900 | 467 |
| 350 | 20230818 | 125600 | 65100431800 | 107900 | 107900 | 108000 | 107900 | 544 |
| 351 | 20230818 | 125500 | 65041732600 | 107900 | 107800 | 108000 | 107800 | 485 |
| 352 | 20230818 | 125400 | 64989369200 | 107900 | 107700 | 108000 | 107600 | 7504 |
| 353 | 20230818 | 125300 | 64181086100 | 107700 | 107800 | 107800 | 107700 | 1468 |
| 354 | 20230818 | 125200 | 64022964800 | 107800 | 107900 | 108000 | 107800 | 4393 |
| 355 | 20230818 | 125100 | 63549188400 | 108000 | 108000 | 108000 | 107900 | 1242 |
| 356 | 20230818 | 125000 | 63415165600 | 108000 | 108000 | 108100 | 107900 | 1801 |
| 357 | 20230818 | 124900 | 63220659800 | 108000 | 108200 | 108200 | 108000 | 3875 |
| 358 | 20230818 | 124800 | 62802083000 | 108200 | 108300 | 108300 | 108100 | 1597 |
| 359 | 20230818 | 124700 | 62629426000 | 108200 | 108300 | 108400 | 108200 | 437 |
| 360 | 20230818 | 124600 | 62582128900 | 108300 | 108400 | 108500 | 108300 | 1056 |
| 361 | 20230818 | 124500 | 62467672800 | 108500 | 108400 | 108500 | 108400 | 210 |
| 362 | 20230818 | 124400 | 62444901100 | 108400 | 108500 | 108500 | 108400 | 316 |
| 363 | 20230818 | 124300 | 62410621600 | 108400 | 108400 | 108500 | 108400 | 323 |
| 364 | 20230818 | 124200 | 62375581800 | 108500 | 108400 | 108500 | 108200 | 779 |
| 365 | 20230818 | 124100 | 62291190100 | 108500 | 108300 | 108500 | 108200 | 2649 |
| 366 | 20230818 | 124000 | 62004366500 | 108400 | 108300 | 108400 | 108200 | 833 |
| 367 | 20230818 | 123900 | 61914128900 | 108300 | 108300 | 108300 | 108200 | 1712 |
| 368 | 20230818 | 123800 | 61728852800 | 108200 | 108100 | 108300 | 108100 | 4711 |
| 369 | 20230818 | 123700 | 61219430000 | 108100 | 108100 | 108200 | 108100 | 438 |
| 370 | 20230818 | 123600 | 61172079400 | 108200 | 108200 | 108300 | 108100 | 315 |
| 371 | 20230818 | 123500 | 61137996800 | 108200 | 108100 | 108200 | 108100 | 448 |
| 372 | 20230818 | 123400 | 61089537100 | 108100 | 108200 | 108200 | 108100 | 657 |
| 373 | 20230818 | 123300 | 61018503900 | 108100 | 108200 | 108200 | 108100 | 530 |
| 374 | 20230818 | 123200 | 60961194000 | 108100 | 108200 | 108300 | 108100 | 592 |
| 375 | 20230818 | 123100 | 60897143800 | 108200 | 108200 | 108300 | 108100 | 567 |
| 376 | 20230818 | 123000 | 60835807400 | 108200 | 108200 | 108300 | 108200 | 632 |
| 377 | 20230818 | 122900 | 60767422900 | 108200 | 108300 | 108300 | 108200 | 998 |
| 378 | 20230818 | 122800 | 60659434300 | 108200 | 108200 | 108300 | 108200 | 248 |
| 379 | 20230818 | 122700 | 60632591100 | 108300 | 108200 | 108300 | 108200 | 245 |
| 380 | 20230818 | 122600 | 60606069900 | 108300 | 108300 | 108400 | 108200 | 1006 |
| 381 | 20230818 | 122500 | 60497126500 | 108400 | 108400 | 108400 | 108300 | 1460 |
| 382 | 20230818 | 122400 | 60338987400 | 108400 | 108300 | 108400 | 108300 | 162 |
| 383 | 20230818 | 122300 | 60321436600 | 108400 | 108400 | 108500 | 108300 | 661 |
| 384 | 20230818 | 122200 | 60249778900 | 108400 | 108400 | 108500 | 108300 | 555 |
| 385 | 20230818 | 122100 | 60189622100 | 108400 | 108300 | 108400 | 108300 | 480 |
| 386 | 20230818 | 122000 | 60137594400 | 108300 | 108400 | 108400 | 108300 | 502 |
| 387 | 20230818 | 121900 | 60083181100 | 108400 | 108300 | 108400 | 108300 | 205 |
| 388 | 20230818 | 121800 | 60060965000 | 108300 | 108300 | 108400 | 108300 | 292 |
| 389 | 20230818 | 121700 | 60029336900 | 108400 | 108300 | 108500 | 108300 | 253 |
| 390 | 20230818 | 121600 | 60001922400 | 108300 | 108300 | 108500 | 108300 | 1368 |
| 391 | 20230818 | 121500 | 59853640400 | 108400 | 108300 | 108400 | 108300 | 182 |
| 392 | 20230818 | 121400 | 59833927400 | 108400 | 108400 | 108400 | 108300 | 693 |
| 393 | 20230818 | 121300 | 59758836400 | 108400 | 108400 | 108400 | 108300 | 115 |
| 394 | 20230818 | 121200 | 59746377100 | 108300 | 108300 | 108400 | 108300 | 375 |
| 395 | 20230818 | 121100 | 59705744000 | 108400 | 108400 | 108400 | 108300 | 387 |
| 396 | 20230818 | 121000 | 59663828200 | 108400 | 108300 | 108400 | 108300 | 208 |
| 397 | 20230818 | 120900 | 59641291400 | 108300 | 108200 | 108300 | 108100 | 1270 |
| 398 | 20230818 | 120800 | 59503906500 | 108100 | 108200 | 108300 | 108100 | 2396 |
| 399 | 20230818 | 120700 | 59244866800 | 108300 | 108300 | 108400 | 108300 | 796 |
| 400 | 20230818 | 120600 | 59158648500 | 108300 | 108500 | 108500 | 108300 | 437 |
| 401 | 20230818 | 120500 | 59111271600 | 108500 | 108500 | 108600 | 108400 | 555 |
| 402 | 20230818 | 120400 | 59051058500 | 108500 | 108600 | 108700 | 108500 | 537 |
| 403 | 20230818 | 120300 | 58992752900 | 108500 | 108600 | 108600 | 108400 | 405 |
| 404 | 20230818 | 120200 | 58948815100 | 108500 | 108300 | 108600 | 108300 | 418 |
| 405 | 20230818 | 120100 | 58903468500 | 108300 | 108100 | 108500 | 108100 | 5256 |
| 406 | 20230818 | 120000 | 58334664700 | 108100 | 108000 | 108200 | 108000 | 830 |
| 407 | 20230818 | 115900 | 58244977800 | 108100 | 108000 | 108100 | 108000 | 659 |
| 408 | 20230818 | 115800 | 58173758000 | 108000 | 108100 | 108200 | 108000 | 431 |
| 409 | 20230818 | 115700 | 58127180500 | 108100 | 108100 | 108200 | 108100 | 926 |
| 410 | 20230818 | 115600 | 58027073300 | 108100 | 108100 | 108200 | 108000 | 639 |
| 411 | 20230818 | 115500 | 57957996000 | 108100 | 108000 | 108100 | 108000 | 468 |
| 412 | 20230818 | 115400 | 57907435600 | 108000 | 108000 | 108200 | 108000 | 685 |
| 413 | 20230818 | 115300 | 57833394300 | 108000 | 107900 | 108100 | 107900 | 657 |
| 414 | 20230818 | 115200 | 57762435700 | 107900 | 107900 | 108100 | 107900 | 2299 |
| 415 | 20230818 | 115100 | 57514143100 | 108000 | 107900 | 108100 | 107900 | 2282 |
| 416 | 20230818 | 115000 | 57267722800 | 108000 | 108000 | 108100 | 107900 | 1953 |
| 417 | 20230818 | 114900 | 57056788200 | 108000 | 108000 | 108200 | 107900 | 1979 |
| 418 | 20230818 | 114800 | 56843029800 | 108200 | 108300 | 108300 | 108000 | 4614 |
| 419 | 20230818 | 114700 | 56344319300 | 108300 | 108300 | 108400 | 108200 | 802 |
| 420 | 20230818 | 114600 | 56257459000 | 108300 | 108300 | 108400 | 108300 | 581 |
| 421 | 20230818 | 114500 | 56194533000 | 108300 | 108500 | 108500 | 108300 | 1054 |
| 422 | 20230818 | 114400 | 56080276300 | 108500 | 108400 | 108500 | 108400 | 280 |
| 423 | 20230818 | 114300 | 56049919200 | 108400 | 108700 | 108700 | 108400 | 487 |
| 424 | 20230818 | 114200 | 55997075600 | 108600 | 108500 | 108600 | 108400 | 333 |
| 425 | 20230818 | 114100 | 55960933800 | 108500 | 108300 | 108600 | 108200 | 397 |
| 426 | 20230818 | 114000 | 55917906600 | 108300 | 108200 | 108300 | 108100 | 1568 |
| 427 | 20230818 | 113900 | 55748186500 | 108200 | 108200 | 108200 | 108100 | 1501 |
| 428 | 20230818 | 113800 | 55585817100 | 108200 | 108500 | 108500 | 108200 | 2706 |
| 429 | 20230818 | 113700 | 55292683200 | 108400 | 108700 | 108800 | 108400 | 2788 |
| 430 | 20230818 | 113600 | 54989933900 | 108700 | 108700 | 108800 | 108600 | 672 |
| 431 | 20230818 | 113500 | 54916885500 | 108700 | 108700 | 108800 | 108600 | 1104 |
| 432 | 20230818 | 113400 | 54796882900 | 108700 | 108600 | 108700 | 108600 | 469 |
| 433 | 20230818 | 113300 | 54745938800 | 108600 | 108600 | 108700 | 108600 | 626 |
| 434 | 20230818 | 113200 | 54677943400 | 108700 | 108800 | 108900 | 108600 | 1051 |
| 435 | 20230818 | 113100 | 54563656200 | 108800 | 108800 | 108900 | 108800 | 600 |
| 436 | 20230818 | 113000 | 54498336800 | 108900 | 108800 | 109100 | 108800 | 3413 |
| 437 | 20230818 | 112900 | 54126686100 | 108900 | 109000 | 109100 | 108800 | 1303 |
| 438 | 20230818 | 112800 | 53984752600 | 109000 | 109100 | 109200 | 109000 | 503 |
| 439 | 20230818 | 112700 | 53929873800 | 109200 | 109200 | 109200 | 109100 | 648 |
| 440 | 20230818 | 112600 | 53859169000 | 109200 | 109500 | 109500 | 109100 | 2133 |
| 441 | 20230818 | 112500 | 53626068700 | 109400 | 109400 | 109500 | 109400 | 182 |
| 442 | 20230818 | 112400 | 53606157200 | 109400 | 109300 | 109600 | 109200 | 944 |
| 443 | 20230818 | 112300 | 53502882100 | 109300 | 109400 | 109500 | 109200 | 1121 |
| 444 | 20230818 | 112200 | 53380319300 | 109400 | 109700 | 109700 | 109400 | 2325 |
| 445 | 20230818 | 112100 | 53125657100 | 109600 | 109700 | 109800 | 109600 | 948 |
| 446 | 20230818 | 112000 | 53021657400 | 109700 | 109700 | 109800 | 109700 | 1104 |
| 447 | 20230818 | 111900 | 52900530500 | 109800 | 109700 | 109900 | 109700 | 2193 |
| 448 | 20230818 | 111800 | 52659606300 | 109800 | 109700 | 109900 | 109600 | 2353 |
| 449 | 20230818 | 111700 | 52401289900 | 109700 | 109700 | 109700 | 109600 | 1330 |
| 450 | 20230818 | 111600 | 52255469500 | 109600 | 109500 | 109600 | 109400 | 1063 |
| 451 | 20230818 | 111500 | 52139029200 | 109500 | 109500 | 109600 | 109400 | 505 |
| 452 | 20230818 | 111400 | 52083762400 | 109500 | 109200 | 109500 | 109200 | 1042 |
| 453 | 20230818 | 111300 | 51969743000 | 109200 | 109100 | 109200 | 109000 | 1341 |
| 454 | 20230818 | 111200 | 51823442100 | 109000 | 109200 | 109200 | 109000 | 855 |
| 455 | 20230818 | 111100 | 51730161200 | 109200 | 109200 | 109200 | 109100 | 410 |
| 456 | 20230818 | 111000 | 51685394800 | 109200 | 109200 | 109300 | 109100 | 471 |
| 457 | 20230818 | 110900 | 51633983100 | 109200 | 109300 | 109500 | 109000 | 1209 |
| 458 | 20230818 | 110800 | 51501864300 | 109300 | 109000 | 109300 | 108900 | 889 |
| 459 | 20230818 | 110700 | 51404859400 | 109000 | 109100 | 109100 | 108900 | 844 |
| 460 | 20230818 | 110600 | 51312894400 | 109000 | 109100 | 109300 | 109000 | 978 |
| 461 | 20230818 | 110500 | 51206088100 | 109100 | 108900 | 109100 | 108900 | 1387 |
| 462 | 20230818 | 110400 | 51054963400 | 108800 | 108800 | 109000 | 108800 | 635 |
| 463 | 20230818 | 110300 | 50985842900 | 108800 | 108700 | 108900 | 108700 | 832 |
| 464 | 20230818 | 110200 | 50895300200 | 108800 | 108600 | 108800 | 108600 | 523 |
| 465 | 20230818 | 110100 | 50838441400 | 108400 | 108200 | 108700 | 108200 | 2415 |
| 466 | 20230818 | 110000 | 50576551200 | 108200 | 108300 | 108300 | 108200 | 738 |
| 467 | 20230818 | 105900 | 50496662700 | 108200 | 108200 | 108400 | 108200 | 652 |
| 468 | 20230818 | 105800 | 50426090100 | 108200 | 108100 | 108400 | 108100 | 577 |
| 469 | 20230818 | 105700 | 50363669900 | 108100 | 107900 | 108200 | 107900 | 1080 |
| 470 | 20230818 | 105600 | 50247052300 | 108000 | 108100 | 108100 | 107900 | 1233 |
| 471 | 20230818 | 105500 | 50113900300 | 108100 | 108300 | 108300 | 108000 | 1634 |
| 472 | 20230818 | 105400 | 49937352000 | 108300 | 108000 | 108400 | 107900 | 1553 |
| 473 | 20230818 | 105300 | 49769433500 | 108000 | 108000 | 108300 | 107900 | 1996 |
| 474 | 20230818 | 105200 | 49553756600 | 108200 | 108600 | 108600 | 107700 | 11054 |
| 475 | 20230818 | 105100 | 48359715400 | 108600 | 108500 | 108700 | 108400 | 2145 |
| 476 | 20230818 | 105000 | 48126969900 | 108500 | 108500 | 108600 | 108500 | 1373 |
| 477 | 20230818 | 104900 | 47977945800 | 108600 | 108700 | 108800 | 108500 | 1706 |
| 478 | 20230818 | 104800 | 47792628400 | 108800 | 109000 | 109100 | 108800 | 1294 |
| 479 | 20230818 | 104700 | 47651770700 | 109000 | 109000 | 109000 | 108700 | 589 |
| 480 | 20230818 | 104600 | 47587622600 | 109000 | 108600 | 109000 | 108500 | 2161 |
| 481 | 20230818 | 104500 | 47352853900 | 108700 | 108800 | 108800 | 108600 | 1421 |
| 482 | 20230818 | 104400 | 47198427800 | 108700 | 109000 | 109100 | 108700 | 3726 |
| 483 | 20230818 | 104300 | 46792917100 | 109000 | 108900 | 109100 | 108900 | 459 |
| 484 | 20230818 | 104200 | 46742891600 | 108900 | 108800 | 109000 | 108800 | 413 |
| 485 | 20230818 | 104100 | 46697892900 | 108900 | 108900 | 109000 | 108800 | 504 |
| 486 | 20230818 | 104000 | 46643020900 | 108900 | 108800 | 108900 | 108700 | 914 |
| 487 | 20230818 | 103900 | 46543517700 | 108700 | 108800 | 108900 | 108700 | 651 |
| 488 | 20230818 | 103800 | 46472694300 | 108800 | 108900 | 109100 | 108800 | 829 |
| 489 | 20230818 | 103700 | 46382340300 | 109000 | 108600 | 109000 | 108600 | 543 |
| 490 | 20230818 | 103600 | 46323277500 | 108600 | 108500 | 108700 | 108400 | 570 |
| 491 | 20230818 | 103500 | 46261374200 | 108500 | 108600 | 108600 | 108400 | 1353 |
| 492 | 20230818 | 103400 | 46114558000 | 108600 | 108600 | 108700 | 108500 | 552 |
| 493 | 20230818 | 103300 | 46054642800 | 108600 | 108400 | 108600 | 108400 | 733 |
| 494 | 20230818 | 103200 | 45975075400 | 108400 | 108300 | 108500 | 108200 | 1207 |
| 495 | 20230818 | 103100 | 45844241400 | 108300 | 108400 | 108500 | 108200 | 1023 |
| 496 | 20230818 | 103000 | 45733439900 | 108500 | 108000 | 108500 | 108000 | 1966 |
| 497 | 20230818 | 102900 | 45520855200 | 108100 | 108400 | 108400 | 108000 | 4258 |
| 498 | 20230818 | 102800 | 45060631100 | 108400 | 108600 | 108600 | 108400 | 1987 |
| 499 | 20230818 | 102700 | 44845085100 | 108600 | 109000 | 109100 | 108500 | 2557 |
| 500 | 20230818 | 102600 | 44566888700 | 109100 | 109600 | 109600 | 109100 | 2128 |
| 501 | 20230818 | 102500 | 44333985200 | 109600 | 109700 | 109700 | 109500 | 929 |
| 502 | 20230818 | 102400 | 44232204300 | 109700 | 109800 | 109900 | 109600 | 1093 |
| 503 | 20230818 | 102300 | 44112276600 | 109900 | 109700 | 109900 | 109500 | 1563 |
| 504 | 20230818 | 102200 | 43940832400 | 109600 | 109800 | 110000 | 109600 | 1435 |
| 505 | 20230818 | 102100 | 43783197000 | 109700 | 109600 | 110000 | 109500 | 2552 |
| 506 | 20230818 | 102000 | 43502914500 | 109600 | 108900 | 109600 | 108800 | 1738 |
| 507 | 20230818 | 101900 | 43313128900 | 108900 | 108500 | 108900 | 108300 | 6888 |
| 508 | 20230818 | 101800 | 42565224600 | 108400 | 108500 | 108600 | 108400 | 1636 |
| 509 | 20230818 | 101700 | 42387751100 | 108600 | 108500 | 108600 | 108400 | 1218 |
| 510 | 20230818 | 101600 | 42255592600 | 108500 | 108200 | 108500 | 108200 | 1634 |
| 511 | 20230818 | 101500 | 42078623800 | 108300 | 108400 | 108400 | 108200 | 1622 |
| 512 | 20230818 | 101400 | 41902959700 | 108400 | 107900 | 108500 | 107900 | 1338 |
| 513 | 20230818 | 101300 | 41758122600 | 107900 | 107800 | 108000 | 107700 | 5260 |
| 514 | 20230818 | 101200 | 41191148600 | 107800 | 108500 | 108600 | 107800 | 8101 |
| 515 | 20230818 | 101100 | 40315837100 | 108500 | 108600 | 108800 | 108100 | 6202 |
| 516 | 20230818 | 101000 | 39643255000 | 108600 | 108500 | 108700 | 108200 | 11664 |
| 517 | 20230818 | 100900 | 38379634100 | 108400 | 109100 | 109100 | 108400 | 13781 |
| 518 | 20230818 | 100800 | 36880681600 | 109000 | 109200 | 109200 | 109000 | 3321 |
| 519 | 20230818 | 100700 | 36518328200 | 109200 | 109600 | 109600 | 109100 | 4449 |
| 520 | 20230818 | 100600 | 36032106000 | 109500 | 109700 | 109800 | 109500 | 1611 |
| 521 | 20230818 | 100500 | 35855561000 | 109700 | 109800 | 109800 | 109600 | 1226 |
| 522 | 20230818 | 100400 | 35721077900 | 109800 | 109700 | 109800 | 109600 | 923 |
| 523 | 20230818 | 100300 | 35619830100 | 109700 | 109700 | 110100 | 109500 | 2581 |
| 524 | 20230818 | 100200 | 35336613400 | 109600 | 109400 | 109800 | 109400 | 1565 |
| 525 | 20230818 | 100100 | 35165129600 | 109400 | 109500 | 109600 | 109200 | 6887 |
| 526 | 20230818 | 100000 | 34412051200 | 109500 | 109600 | 109800 | 109400 | 2587 |
| 527 | 20230818 | 095900 | 34128605500 | 109600 | 109600 | 109800 | 109500 | 1448 |
| 528 | 20230818 | 095800 | 33969942800 | 109600 | 109600 | 109700 | 109400 | 3844 |
| 529 | 20230818 | 095700 | 33548822800 | 109700 | 109800 | 109800 | 109600 | 734 |
| 530 | 20230818 | 095600 | 33468298300 | 109800 | 109400 | 109800 | 109400 | 8847 |
| 531 | 20230818 | 095500 | 32499436800 | 109400 | 109600 | 109700 | 109400 | 4672 |
| 532 | 20230818 | 095400 | 31987979400 | 109600 | 109600 | 109700 | 109600 | 2713 |
| 533 | 20230818 | 095300 | 31690628300 | 109600 | 109600 | 109700 | 109600 | 3312 |
| 534 | 20230818 | 095200 | 31327575000 | 109600 | 109900 | 109900 | 109600 | 4404 |
| 535 | 20230818 | 095100 | 30844353000 | 109800 | 110200 | 110300 | 109800 | 8081 |
| 536 | 20230818 | 095000 | 29955626800 | 110200 | 110100 | 110300 | 110100 | 1235 |
| 537 | 20230818 | 094900 | 29819582300 | 110200 | 110200 | 110200 | 110100 | 1176 |
| 538 | 20230818 | 094800 | 29690009500 | 110200 | 109900 | 110200 | 109900 | 3272 |
| 539 | 20230818 | 094700 | 29330022200 | 110000 | 110100 | 110100 | 109900 | 4310 |
| 540 | 20230818 | 094600 | 28855941300 | 110000 | 110200 | 110200 | 110000 | 4708 |
| 541 | 20230818 | 094500 | 28337449800 | 110100 | 110200 | 110200 | 110100 | 1683 |
| 542 | 20230818 | 094400 | 28152067200 | 110200 | 110400 | 110500 | 110200 | 1819 |
| 543 | 20230818 | 094300 | 27951399000 | 110400 | 110400 | 110600 | 110400 | 1764 |
| 544 | 20230818 | 094200 | 27756542800 | 110700 | 110400 | 110700 | 110300 | 2975 |
| 545 | 20230818 | 094100 | 27428066100 | 110400 | 110500 | 110700 | 110300 | 1623 |
| 546 | 20230818 | 094000 | 27248862200 | 110500 | 111100 | 111100 | 110500 | 2566 |
| 547 | 20230818 | 093900 | 26964508600 | 111000 | 111100 | 111400 | 110900 | 3879 |
| 548 | 20230818 | 093800 | 26533338000 | 111100 | 110900 | 111300 | 110900 | 1640 |
| 549 | 20230818 | 093700 | 26351138800 | 110800 | 110800 | 110900 | 110600 | 1102 |
| 550 | 20230818 | 093600 | 26229082700 | 110800 | 110800 | 111000 | 110700 | 3744 |
| 551 | 20230818 | 093500 | 25813920200 | 110800 | 110400 | 110900 | 110300 | 2252 |
| 552 | 20230818 | 093400 | 25564721400 | 110400 | 109700 | 110400 | 109600 | 4790 |
| 553 | 20230818 | 093300 | 25037522100 | 109700 | 109800 | 109800 | 109600 | 3284 |
| 554 | 20230818 | 093200 | 24677314000 | 109800 | 109900 | 109900 | 109700 | 3272 |
| 555 | 20230818 | 093100 | 24318110800 | 109800 | 110000 | 110000 | 109800 | 3970 |
| 556 | 20230818 | 093000 | 23881778300 | 109900 | 110100 | 110100 | 109900 | 6512 |
| 557 | 20230818 | 092900 | 23165431100 | 110000 | 110200 | 110200 | 110000 | 7381 |
| 558 | 20230818 | 092800 | 22353198600 | 110100 | 110200 | 110300 | 110100 | 9828 |
| 559 | 20230818 | 092700 | 21270561800 | 110300 | 110500 | 110600 | 110200 | 7627 |
| 560 | 20230818 | 092600 | 20428421200 | 110600 | 110700 | 110800 | 110500 | 3408 |
| 561 | 20230818 | 092500 | 20051477200 | 110700 | 110700 | 110800 | 110600 | 1550 |
| 562 | 20230818 | 092400 | 19879864400 | 110700 | 110600 | 110800 | 110500 | 3429 |
| 563 | 20230818 | 092300 | 19500512000 | 110500 | 110500 | 110600 | 110400 | 3880 |
| 564 | 20230818 | 092200 | 19071766800 | 110500 | 110700 | 110700 | 110400 | 4998 |
| 565 | 20230818 | 092100 | 18519457400 | 110600 | 111000 | 111000 | 110600 | 7076 |
| 566 | 20230818 | 092000 | 17736025100 | 111000 | 111000 | 111100 | 110900 | 4838 |
| 567 | 20230818 | 091900 | 17199179100 | 111000 | 111000 | 111400 | 110900 | 2385 |
| 568 | 20230818 | 091800 | 16934219600 | 110800 | 110800 | 111400 | 110600 | 8134 |
| 569 | 20230818 | 091700 | 16032991000 | 110700 | 111100 | 111200 | 110700 | 12854 |
| 570 | 20230818 | 091600 | 14607539600 | 111100 | 111500 | 111600 | 111100 | 9580 |
| 571 | 20230818 | 091500 | 13542047700 | 111600 | 111400 | 111600 | 111300 | 4452 |
| 572 | 20230818 | 091400 | 13046065300 | 111700 | 111600 | 111900 | 111500 | 4946 |
| 573 | 20230818 | 091300 | 12493991300 | 111600 | 111700 | 111700 | 111500 | 3479 |
| 574 | 20230818 | 091200 | 12105763600 | 111700 | 111700 | 111800 | 111600 | 3643 |
| 575 | 20230818 | 091100 | 11699006200 | 111700 | 111200 | 111700 | 111100 | 5380 |
| 576 | 20230818 | 091000 | 11099940800 | 111200 | 111500 | 111500 | 111100 | 9962 |
| 577 | 20230818 | 090900 | 9991529300 | 111500 | 112100 | 112100 | 111400 | 16373 |
| 578 | 20230818 | 090800 | 8161666800 | 112100 | 112200 | 112300 | 112000 | 7166 |
| 579 | 20230818 | 090700 | 7358305800 | 112200 | 112500 | 112600 | 112200 | 6566 |
| 580 | 20230818 | 090600 | 6620312700 | 112500 | 112300 | 112800 | 112200 | 4825 |
| 581 | 20230818 | 090500 | 6077388700 | 112200 | 113100 | 113100 | 112100 | 13442 |
| 582 | 20230818 | 090400 | 4565137400 | 113200 | 113900 | 113900 | 113100 | 8202 |
| 583 | 20230818 | 090300 | 3635536300 | 113900 | 113300 | 114000 | 113200 | 3621 |
| 584 | 20230818 | 090200 | 3224022200 | 113300 | 113700 | 113700 | 113200 | 7057 |
| 585 | 20230818 | 090100 | 2423600200 | 113600 | 113300 | 113800 | 113100 | 8334 |
| 586 | 20230818 | 090000 | 1479142900 | 113400 | 113400 | 114400 | 113300 | 13028 |