38 KiB
38 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230818 | 200200 | 32846591000 | 119000 | 119000 | 119000 | 119000 | 3344 |
| 3 | 20230818 | 200100 | 32846591000 | 119000 | 119000 | 119000 | 119000 | 0 |
| 4 | 20230818 | 200000 | 32846591000 | 119000 | 119000 | 119000 | 119000 | 0 |
| 5 | 20230818 | 195900 | 32846591000 | 119000 | 119000 | 119000 | 119000 | 0 |
| 6 | 20230818 | 195800 | 32846591000 | 119000 | 119000 | 119000 | 119000 | 0 |
| 7 | 20230818 | 195700 | 32846591000 | 119000 | 119000 | 119000 | 119000 | 0 |
| 8 | 20230818 | 195600 | 32846591000 | 119000 | 119000 | 119000 | 119000 | 0 |
| 9 | 20230818 | 195500 | 32846591000 | 119000 | 119000 | 119000 | 119000 | 0 |
| 10 | 20230818 | 195400 | 32846591000 | 119000 | 119000 | 119000 | 119000 | 0 |
| 11 | 20230818 | 195300 | 32846591000 | 119000 | 119000 | 119000 | 119000 | 0 |
| 12 | 20230818 | 195200 | 32846591000 | 119000 | 119000 | 119000 | 119000 | 0 |
| 13 | 20230818 | 195100 | 32846591000 | 119000 | 119000 | 119000 | 119000 | 0 |
| 14 | 20230818 | 195000 | 32846591000 | 119000 | 119000 | 119000 | 119000 | 0 |
| 15 | 20230818 | 194900 | 32846591000 | 119000 | 119000 | 119000 | 119000 | 0 |
| 16 | 20230818 | 194800 | 32846591000 | 119000 | 119000 | 119000 | 119000 | 0 |
| 17 | 20230818 | 194700 | 32846591000 | 119000 | 119000 | 119000 | 119000 | 0 |
| 18 | 20230818 | 194600 | 32846591000 | 119000 | 119000 | 119000 | 119000 | 0 |
| 19 | 20230818 | 194500 | 32846591000 | 119000 | 119000 | 119000 | 119000 | 0 |
| 20 | 20230818 | 194400 | 32846591000 | 119000 | 119000 | 119000 | 119000 | 0 |
| 21 | 20230818 | 194300 | 32846591000 | 119000 | 119000 | 119000 | 119000 | 0 |
| 22 | 20230818 | 194200 | 32846591000 | 119000 | 119000 | 119000 | 119000 | 0 |
| 23 | 20230818 | 194100 | 32846591000 | 119000 | 119000 | 119000 | 119000 | 0 |
| 24 | 20230818 | 194000 | 32846591000 | 119000 | 119000 | 119000 | 119000 | 0 |
| 25 | 20230818 | 193900 | 32846591000 | 119000 | 119000 | 119000 | 119000 | 0 |
| 26 | 20230818 | 193800 | 32846591000 | 119000 | 119000 | 119000 | 119000 | 0 |
| 27 | 20230818 | 193700 | 32846591000 | 119000 | 119000 | 119000 | 119000 | 0 |
| 28 | 20230818 | 193600 | 32846591000 | 119000 | 119000 | 119000 | 119000 | 0 |
| 29 | 20230818 | 193500 | 32846591000 | 119000 | 119000 | 119000 | 119000 | 0 |
| 30 | 20230818 | 193400 | 32846591000 | 119000 | 119000 | 119000 | 119000 | 0 |
| 31 | 20230818 | 193300 | 32846591000 | 119000 | 119000 | 119000 | 119000 | 0 |
| 32 | 20230818 | 193200 | 32846591000 | 119000 | 119000 | 119000 | 119000 | 3344 |
| 33 | 20230818 | 193100 | 32846591000 | 119000 | 119000 | 119000 | 119000 | 0 |
| 34 | 20230818 | 193000 | 32846591000 | 119000 | 119000 | 119000 | 119000 | 0 |
| 35 | 20230818 | 192900 | 32846591000 | 119000 | 119000 | 119000 | 119000 | 0 |
| 36 | 20230818 | 192800 | 32846591000 | 119000 | 119000 | 119000 | 119000 | 0 |
| 37 | 20230818 | 192700 | 32846591000 | 119000 | 119000 | 119000 | 119000 | 0 |
| 38 | 20230818 | 192600 | 32846591000 | 119000 | 119000 | 119000 | 119000 | 0 |
| 39 | 20230818 | 192500 | 32846591000 | 119000 | 119000 | 119000 | 119000 | 0 |
| 40 | 20230818 | 192400 | 32846591000 | 119000 | 119000 | 119000 | 119000 | 0 |
| 41 | 20230818 | 192300 | 32846591000 | 119000 | 119000 | 119000 | 119000 | 0 |
| 42 | 20230818 | 192200 | 32846591000 | 119000 | 119000 | 119000 | 119000 | 0 |
| 43 | 20230818 | 192100 | 32846591000 | 119000 | 119000 | 119000 | 119000 | 0 |
| 44 | 20230818 | 192000 | 32846591000 | 119000 | 119000 | 119000 | 119000 | 0 |
| 45 | 20230818 | 191900 | 32846591000 | 119000 | 119000 | 119000 | 119000 | 0 |
| 46 | 20230818 | 191800 | 32846591000 | 119000 | 119000 | 119000 | 119000 | 0 |
| 47 | 20230818 | 191700 | 32846591000 | 119000 | 119000 | 119000 | 119000 | 0 |
| 48 | 20230818 | 191600 | 32846591000 | 119000 | 119000 | 119000 | 119000 | 0 |
| 49 | 20230818 | 191500 | 32846591000 | 119000 | 119000 | 119000 | 119000 | 0 |
| 50 | 20230818 | 191400 | 32846591000 | 119000 | 119000 | 119000 | 119000 | 0 |
| 51 | 20230818 | 191300 | 32846591000 | 119000 | 119000 | 119000 | 119000 | 0 |
| 52 | 20230818 | 191200 | 32846591000 | 119000 | 119000 | 119000 | 119000 | 0 |
| 53 | 20230818 | 191100 | 32846591000 | 119000 | 119000 | 119000 | 119000 | 0 |
| 54 | 20230818 | 191000 | 32846591000 | 119000 | 119000 | 119000 | 119000 | 0 |
| 55 | 20230818 | 190900 | 32846591000 | 119000 | 119000 | 119000 | 119000 | 0 |
| 56 | 20230818 | 190800 | 32846591000 | 119000 | 119000 | 119000 | 119000 | 0 |
| 57 | 20230818 | 190700 | 32846591000 | 119000 | 119000 | 119000 | 119000 | 0 |
| 58 | 20230818 | 190600 | 32846591000 | 119000 | 119000 | 119000 | 119000 | 0 |
| 59 | 20230818 | 190500 | 32846591000 | 119000 | 119000 | 119000 | 119000 | 0 |
| 60 | 20230818 | 190400 | 32846591000 | 119000 | 119000 | 119000 | 119000 | 0 |
| 61 | 20230818 | 190300 | 32846591000 | 119000 | 119000 | 119000 | 119000 | 0 |
| 62 | 20230818 | 190200 | 32846591000 | 119000 | 119000 | 119000 | 119000 | 3344 |
| 63 | 20230818 | 190100 | 32846591000 | 119000 | 119000 | 119000 | 119000 | 0 |
| 64 | 20230818 | 190000 | 32846591000 | 119000 | 119000 | 119000 | 119000 | 0 |
| 65 | 20230818 | 185900 | 32846591000 | 119000 | 119000 | 119000 | 119000 | 0 |
| 66 | 20230818 | 185800 | 32846591000 | 119000 | 119000 | 119000 | 119000 | 0 |
| 67 | 20230818 | 185700 | 32846591000 | 119000 | 119000 | 119000 | 119000 | 0 |
| 68 | 20230818 | 185600 | 32846591000 | 119000 | 119000 | 119000 | 119000 | 0 |
| 69 | 20230818 | 185500 | 32846591000 | 119000 | 119000 | 119000 | 119000 | 0 |
| 70 | 20230818 | 185400 | 32846591000 | 119000 | 119000 | 119000 | 119000 | 0 |
| 71 | 20230818 | 185300 | 32846591000 | 119000 | 119000 | 119000 | 119000 | 0 |
| 72 | 20230818 | 185200 | 32846591000 | 119000 | 119000 | 119000 | 119000 | 0 |
| 73 | 20230818 | 185100 | 32846591000 | 119000 | 119000 | 119000 | 119000 | 0 |
| 74 | 20230818 | 185000 | 32846591000 | 119000 | 119000 | 119000 | 119000 | 0 |
| 75 | 20230818 | 184900 | 32846591000 | 119000 | 119000 | 119000 | 119000 | 0 |
| 76 | 20230818 | 184800 | 32846591000 | 119000 | 119000 | 119000 | 119000 | 0 |
| 77 | 20230818 | 184700 | 32846591000 | 119000 | 119000 | 119000 | 119000 | 0 |
| 78 | 20230818 | 184600 | 32846591000 | 119000 | 119000 | 119000 | 119000 | 0 |
| 79 | 20230818 | 184500 | 32846591000 | 119000 | 119000 | 119000 | 119000 | 0 |
| 80 | 20230818 | 184400 | 32846591000 | 119000 | 119000 | 119000 | 119000 | 0 |
| 81 | 20230818 | 184300 | 32846591000 | 119000 | 119000 | 119000 | 119000 | 0 |
| 82 | 20230818 | 184200 | 32846591000 | 119000 | 119000 | 119000 | 119000 | 0 |
| 83 | 20230818 | 184100 | 32846591000 | 119000 | 119000 | 119000 | 119000 | 0 |
| 84 | 20230818 | 184000 | 32846591000 | 119000 | 119000 | 119000 | 119000 | 0 |
| 85 | 20230818 | 183900 | 32846591000 | 119000 | 119000 | 119000 | 119000 | 0 |
| 86 | 20230818 | 183800 | 32846591000 | 119000 | 119000 | 119000 | 119000 | 0 |
| 87 | 20230818 | 183700 | 32846591000 | 119000 | 119000 | 119000 | 119000 | 0 |
| 88 | 20230818 | 183600 | 32846591000 | 119000 | 119000 | 119000 | 119000 | 0 |
| 89 | 20230818 | 183500 | 32846591000 | 119000 | 119000 | 119000 | 119000 | 0 |
| 90 | 20230818 | 183400 | 32846591000 | 119000 | 119000 | 119000 | 119000 | 0 |
| 91 | 20230818 | 183300 | 32846591000 | 119000 | 119000 | 119000 | 119000 | 0 |
| 92 | 20230818 | 183200 | 32846591000 | 119000 | 119000 | 119000 | 119000 | 3344 |
| 93 | 20230818 | 183100 | 32846591000 | 119000 | 119000 | 119000 | 119000 | 0 |
| 94 | 20230818 | 183000 | 32846591000 | 119000 | 119000 | 119000 | 119000 | 0 |
| 95 | 20230818 | 182900 | 32846591000 | 119000 | 119000 | 119000 | 119000 | 0 |
| 96 | 20230818 | 182800 | 32846591000 | 119000 | 119000 | 119000 | 119000 | 0 |
| 97 | 20230818 | 182700 | 32846591000 | 119000 | 119000 | 119000 | 119000 | 0 |
| 98 | 20230818 | 182600 | 32846591000 | 119000 | 119000 | 119000 | 119000 | 0 |
| 99 | 20230818 | 182500 | 32846591000 | 119000 | 119000 | 119000 | 119000 | 0 |
| 100 | 20230818 | 182400 | 32846591000 | 119000 | 119000 | 119000 | 119000 | 0 |
| 101 | 20230818 | 182300 | 32846591000 | 119000 | 119000 | 119000 | 119000 | 0 |
| 102 | 20230818 | 182200 | 32846591000 | 119000 | 119000 | 119000 | 119000 | 0 |
| 103 | 20230818 | 182100 | 32846591000 | 119000 | 119000 | 119000 | 119000 | 0 |
| 104 | 20230818 | 182000 | 32846591000 | 119000 | 119000 | 119000 | 119000 | 0 |
| 105 | 20230818 | 181900 | 32846591000 | 119000 | 119000 | 119000 | 119000 | 0 |
| 106 | 20230818 | 181800 | 32846591000 | 119000 | 119000 | 119000 | 119000 | 0 |
| 107 | 20230818 | 181700 | 32846591000 | 119000 | 119000 | 119000 | 119000 | 0 |
| 108 | 20230818 | 181600 | 32846591000 | 119000 | 119000 | 119000 | 119000 | 0 |
| 109 | 20230818 | 181500 | 32846591000 | 119000 | 119000 | 119000 | 119000 | 0 |
| 110 | 20230818 | 181400 | 32846591000 | 119000 | 119000 | 119000 | 119000 | 0 |
| 111 | 20230818 | 181300 | 32846591000 | 119000 | 119000 | 119000 | 119000 | 0 |
| 112 | 20230818 | 181200 | 32846591000 | 119000 | 119000 | 119000 | 119000 | 0 |
| 113 | 20230818 | 181100 | 32846591000 | 119000 | 119000 | 119000 | 119000 | 0 |
| 114 | 20230818 | 181000 | 32846591000 | 119000 | 119000 | 119000 | 119000 | 0 |
| 115 | 20230818 | 180900 | 32846591000 | 119000 | 119000 | 119000 | 119000 | 0 |
| 116 | 20230818 | 180800 | 32846591000 | 119000 | 119000 | 119000 | 119000 | 0 |
| 117 | 20230818 | 180700 | 32846591000 | 119000 | 119000 | 119000 | 119000 | 0 |
| 118 | 20230818 | 180600 | 32846591000 | 119000 | 119000 | 119000 | 119000 | 0 |
| 119 | 20230818 | 180500 | 32846591000 | 119000 | 119000 | 119000 | 119000 | 0 |
| 120 | 20230818 | 180400 | 32846591000 | 119000 | 119000 | 119000 | 119000 | 0 |
| 121 | 20230818 | 180300 | 32846591000 | 119000 | 119000 | 119000 | 119000 | 0 |
| 122 | 20230818 | 180200 | 32846591000 | 119000 | 119000 | 119000 | 119000 | 3344 |
| 123 | 20230818 | 180100 | 32846591000 | 119000 | 119000 | 119000 | 119000 | 0 |
| 124 | 20230818 | 180000 | 32846591000 | 119000 | 119000 | 119000 | 119000 | 0 |
| 125 | 20230818 | 175900 | 32846591000 | 119000 | 119000 | 119000 | 119000 | 0 |
| 126 | 20230818 | 175800 | 32846591000 | 119000 | 119000 | 119000 | 119000 | 0 |
| 127 | 20230818 | 175700 | 32846591000 | 119000 | 119000 | 119000 | 119000 | 0 |
| 128 | 20230818 | 175600 | 32846591000 | 119000 | 119000 | 119000 | 119000 | 0 |
| 129 | 20230818 | 175500 | 32846591000 | 119000 | 119000 | 119000 | 119000 | 0 |
| 130 | 20230818 | 175400 | 32846591000 | 119000 | 119000 | 119000 | 119000 | 0 |
| 131 | 20230818 | 175300 | 32846591000 | 119000 | 119000 | 119000 | 119000 | 0 |
| 132 | 20230818 | 175200 | 32846591000 | 119000 | 119000 | 119000 | 119000 | 0 |
| 133 | 20230818 | 175100 | 32846591000 | 119000 | 119000 | 119000 | 119000 | 0 |
| 134 | 20230818 | 175000 | 32846591000 | 119000 | 119000 | 119000 | 119000 | 0 |
| 135 | 20230818 | 174900 | 32846591000 | 119000 | 119000 | 119000 | 119000 | 0 |
| 136 | 20230818 | 174800 | 32846591000 | 119000 | 119000 | 119000 | 119000 | 0 |
| 137 | 20230818 | 174700 | 32846591000 | 119000 | 119000 | 119000 | 119000 | 0 |
| 138 | 20230818 | 174600 | 32846591000 | 119000 | 119000 | 119000 | 119000 | 0 |
| 139 | 20230818 | 174500 | 32846591000 | 119000 | 119000 | 119000 | 119000 | 0 |
| 140 | 20230818 | 174400 | 32846591000 | 119000 | 119000 | 119000 | 119000 | 0 |
| 141 | 20230818 | 174300 | 32846591000 | 119000 | 119000 | 119000 | 119000 | 0 |
| 142 | 20230818 | 174200 | 32846591000 | 119000 | 119000 | 119000 | 119000 | 0 |
| 143 | 20230818 | 174100 | 32846591000 | 119000 | 119000 | 119000 | 119000 | 0 |
| 144 | 20230818 | 174000 | 32846591000 | 119000 | 119000 | 119000 | 119000 | 0 |
| 145 | 20230818 | 173900 | 32846591000 | 119000 | 119000 | 119000 | 119000 | 0 |
| 146 | 20230818 | 173800 | 32846591000 | 119000 | 119000 | 119000 | 119000 | 0 |
| 147 | 20230818 | 173700 | 32846591000 | 119000 | 119000 | 119000 | 119000 | 0 |
| 148 | 20230818 | 173600 | 32846591000 | 119000 | 119000 | 119000 | 119000 | 0 |
| 149 | 20230818 | 173500 | 32846591000 | 119000 | 119000 | 119000 | 119000 | 0 |
| 150 | 20230818 | 173400 | 32846591000 | 119000 | 119000 | 119000 | 119000 | 0 |
| 151 | 20230818 | 173300 | 32846591000 | 119000 | 119000 | 119000 | 119000 | 0 |
| 152 | 20230818 | 173200 | 32846591000 | 119000 | 119000 | 119000 | 119000 | 3344 |
| 153 | 20230818 | 173100 | 32846591000 | 119000 | 119000 | 119000 | 119000 | 0 |
| 154 | 20230818 | 173000 | 32846591000 | 119000 | 119000 | 119000 | 119000 | 0 |
| 155 | 20230818 | 172900 | 32846591000 | 119000 | 119000 | 119000 | 119000 | 0 |
| 156 | 20230818 | 172800 | 32846591000 | 119000 | 119000 | 119000 | 119000 | 0 |
| 157 | 20230818 | 172700 | 32846591000 | 119000 | 119000 | 119000 | 119000 | 0 |
| 158 | 20230818 | 172600 | 32846591000 | 119000 | 119000 | 119000 | 119000 | 0 |
| 159 | 20230818 | 172500 | 32846591000 | 119000 | 119000 | 119000 | 119000 | 0 |
| 160 | 20230818 | 172400 | 32846591000 | 119000 | 119000 | 119000 | 119000 | 0 |
| 161 | 20230818 | 172300 | 32846591000 | 119000 | 119000 | 119000 | 119000 | 0 |
| 162 | 20230818 | 172200 | 32846591000 | 119000 | 119000 | 119000 | 119000 | 0 |
| 163 | 20230818 | 172100 | 32846591000 | 119000 | 119000 | 119000 | 119000 | 0 |
| 164 | 20230818 | 172000 | 32846591000 | 119000 | 119000 | 119000 | 119000 | 0 |
| 165 | 20230818 | 171900 | 32846591000 | 119000 | 119000 | 119000 | 119000 | 0 |
| 166 | 20230818 | 171800 | 32846591000 | 119000 | 119000 | 119000 | 119000 | 0 |
| 167 | 20230818 | 171700 | 32846591000 | 119000 | 119000 | 119000 | 119000 | 0 |
| 168 | 20230818 | 171600 | 32846591000 | 119000 | 119000 | 119000 | 119000 | 0 |
| 169 | 20230818 | 171500 | 32846591000 | 119000 | 119000 | 119000 | 119000 | 0 |
| 170 | 20230818 | 171400 | 32846591000 | 119000 | 119000 | 119000 | 119000 | 0 |
| 171 | 20230818 | 171300 | 32846591000 | 119000 | 119000 | 119000 | 119000 | 0 |
| 172 | 20230818 | 171200 | 32846591000 | 119000 | 119000 | 119000 | 119000 | 0 |
| 173 | 20230818 | 171100 | 32846591000 | 119000 | 119000 | 119000 | 119000 | 0 |
| 174 | 20230818 | 171000 | 32846591000 | 119000 | 119000 | 119000 | 119000 | 0 |
| 175 | 20230818 | 170900 | 32846591000 | 119000 | 119000 | 119000 | 119000 | 0 |
| 176 | 20230818 | 170800 | 32846591000 | 119000 | 119000 | 119000 | 119000 | 0 |
| 177 | 20230818 | 170700 | 32846591000 | 119000 | 119000 | 119000 | 119000 | 0 |
| 178 | 20230818 | 170600 | 32846591000 | 119000 | 119000 | 119000 | 119000 | 0 |
| 179 | 20230818 | 170500 | 32846591000 | 119000 | 119000 | 119000 | 119000 | 0 |
| 180 | 20230818 | 170400 | 32846591000 | 119000 | 119000 | 119000 | 119000 | 0 |
| 181 | 20230818 | 170300 | 32846591000 | 119000 | 119000 | 119000 | 119000 | 0 |
| 182 | 20230818 | 170200 | 32846591000 | 119000 | 119000 | 119000 | 119000 | 3344 |
| 183 | 20230818 | 170100 | 32846591000 | 119000 | 119000 | 119000 | 119000 | 0 |
| 184 | 20230818 | 170000 | 32846591000 | 119000 | 119000 | 119000 | 119000 | 0 |
| 185 | 20230818 | 165900 | 32846591000 | 119000 | 119000 | 119000 | 119000 | 0 |
| 186 | 20230818 | 165800 | 32846591000 | 119000 | 119000 | 119000 | 119000 | 0 |
| 187 | 20230818 | 165700 | 32846591000 | 119000 | 119000 | 119000 | 119000 | 0 |
| 188 | 20230818 | 165600 | 32846591000 | 119000 | 119000 | 119000 | 119000 | 0 |
| 189 | 20230818 | 165500 | 32846591000 | 119000 | 119000 | 119000 | 119000 | 0 |
| 190 | 20230818 | 165400 | 32846591000 | 119000 | 119000 | 119000 | 119000 | 0 |
| 191 | 20230818 | 165300 | 32846591000 | 119000 | 119000 | 119000 | 119000 | 0 |
| 192 | 20230818 | 165200 | 32846591000 | 119000 | 119000 | 119000 | 119000 | 0 |
| 193 | 20230818 | 165100 | 32846591000 | 119000 | 119000 | 119000 | 119000 | 0 |
| 194 | 20230818 | 165000 | 32846591000 | 119000 | 119000 | 119000 | 119000 | 0 |
| 195 | 20230818 | 164900 | 32846591000 | 119000 | 119000 | 119000 | 119000 | 0 |
| 196 | 20230818 | 164800 | 32846591000 | 119000 | 119000 | 119000 | 119000 | 0 |
| 197 | 20230818 | 164700 | 32846591000 | 119000 | 119000 | 119000 | 119000 | 0 |
| 198 | 20230818 | 164600 | 32846591000 | 119000 | 119000 | 119000 | 119000 | 0 |
| 199 | 20230818 | 164500 | 32846591000 | 119000 | 119000 | 119000 | 119000 | 0 |
| 200 | 20230818 | 164400 | 32846591000 | 119000 | 119000 | 119000 | 119000 | 0 |
| 201 | 20230818 | 164300 | 32846591000 | 119000 | 119000 | 119000 | 119000 | 0 |
| 202 | 20230818 | 164200 | 32846591000 | 119000 | 119000 | 119000 | 119000 | 0 |
| 203 | 20230818 | 164100 | 32846591000 | 119000 | 119000 | 119000 | 119000 | 0 |
| 204 | 20230818 | 164000 | 32846591000 | 119000 | 119000 | 119000 | 119000 | 0 |
| 205 | 20230818 | 163900 | 32846591000 | 119000 | 119000 | 119000 | 119000 | 0 |
| 206 | 20230818 | 163800 | 32846591000 | 119000 | 119000 | 119000 | 119000 | 0 |
| 207 | 20230818 | 163700 | 32846591000 | 119000 | 119000 | 119000 | 119000 | 0 |
| 208 | 20230818 | 163600 | 32846591000 | 119000 | 119000 | 119000 | 119000 | 0 |
| 209 | 20230818 | 163500 | 32846591000 | 119000 | 119000 | 119000 | 119000 | 0 |
| 210 | 20230818 | 163400 | 32846591000 | 119000 | 119000 | 119000 | 119000 | 0 |
| 211 | 20230818 | 163300 | 32846591000 | 119000 | 119000 | 119000 | 119000 | 0 |
| 212 | 20230818 | 163200 | 32846591000 | 119000 | 119000 | 119000 | 119000 | 3344 |
| 213 | 20230818 | 163100 | 32846591000 | 119000 | 119000 | 119000 | 119000 | 0 |
| 214 | 20230818 | 163000 | 32846591000 | 119000 | 119000 | 119000 | 119000 | 0 |
| 215 | 20230818 | 162900 | 32846591000 | 119000 | 119000 | 119000 | 119000 | 0 |
| 216 | 20230818 | 162800 | 32846591000 | 119000 | 119000 | 119000 | 119000 | 0 |
| 217 | 20230818 | 162700 | 32846591000 | 119000 | 119000 | 119000 | 119000 | 0 |
| 218 | 20230818 | 162600 | 32846591000 | 119000 | 119000 | 119000 | 119000 | 0 |
| 219 | 20230818 | 162500 | 32846591000 | 119000 | 119000 | 119000 | 119000 | 0 |
| 220 | 20230818 | 162400 | 32846591000 | 119000 | 119000 | 119000 | 119000 | 0 |
| 221 | 20230818 | 162300 | 32846591000 | 119000 | 119000 | 119000 | 119000 | 0 |
| 222 | 20230818 | 162200 | 32846591000 | 119000 | 119000 | 119000 | 119000 | 0 |
| 223 | 20230818 | 162100 | 32846591000 | 119000 | 119000 | 119000 | 119000 | 0 |
| 224 | 20230818 | 162000 | 32846591000 | 119000 | 119000 | 119000 | 119000 | 0 |
| 225 | 20230818 | 161900 | 32846591000 | 119000 | 119000 | 119000 | 119000 | 0 |
| 226 | 20230818 | 161800 | 32846591000 | 119000 | 119000 | 119000 | 119000 | 0 |
| 227 | 20230818 | 161700 | 32846591000 | 119000 | 119000 | 119000 | 119000 | 0 |
| 228 | 20230818 | 161600 | 32846591000 | 119000 | 119000 | 119000 | 119000 | 0 |
| 229 | 20230818 | 161500 | 32846591000 | 119000 | 119000 | 119000 | 119000 | 0 |
| 230 | 20230818 | 161400 | 32846591000 | 119000 | 119000 | 119000 | 119000 | 0 |
| 231 | 20230818 | 161300 | 32846591000 | 119000 | 119000 | 119000 | 119000 | 0 |
| 232 | 20230818 | 161200 | 32846591000 | 119000 | 119000 | 119000 | 119000 | 0 |
| 233 | 20230818 | 161100 | 32846591000 | 119000 | 119000 | 119000 | 119000 | 0 |
| 234 | 20230818 | 161000 | 32846591000 | 119000 | 119000 | 119000 | 119000 | 0 |
| 235 | 20230818 | 160900 | 32846591000 | 119000 | 119000 | 119000 | 119000 | 0 |
| 236 | 20230818 | 160800 | 32846591000 | 119000 | 119000 | 119000 | 119000 | 0 |
| 237 | 20230818 | 160700 | 32846591000 | 119000 | 119000 | 119000 | 119000 | 0 |
| 238 | 20230818 | 160600 | 32846591000 | 119000 | 119000 | 119000 | 119000 | 0 |
| 239 | 20230818 | 160500 | 32846591000 | 119000 | 119000 | 119000 | 119000 | 0 |
| 240 | 20230818 | 160400 | 32846591000 | 119000 | 119000 | 119000 | 119000 | 0 |
| 241 | 20230818 | 160300 | 32846591000 | 119000 | 119000 | 119000 | 119000 | 0 |
| 242 | 20230818 | 160200 | 32846591000 | 119000 | 119000 | 119000 | 119000 | 3344 |
| 243 | 20230818 | 160100 | 32846591000 | 119000 | 119000 | 119000 | 119000 | 0 |
| 244 | 20230818 | 160000 | 32846591000 | 119000 | 119000 | 119000 | 119000 | 0 |
| 245 | 20230818 | 155900 | 32846591000 | 119000 | 119000 | 119000 | 119000 | 0 |
| 246 | 20230818 | 155800 | 32846591000 | 119000 | 119000 | 119000 | 119000 | 0 |
| 247 | 20230818 | 155700 | 32846591000 | 119000 | 119000 | 119000 | 119000 | 0 |
| 248 | 20230818 | 155600 | 32846591000 | 119000 | 119000 | 119000 | 119000 | 0 |
| 249 | 20230818 | 155500 | 32846591000 | 119000 | 119000 | 119000 | 119000 | 0 |
| 250 | 20230818 | 155400 | 32846591000 | 119000 | 119000 | 119000 | 119000 | 0 |
| 251 | 20230818 | 155300 | 32846591000 | 119000 | 119000 | 119000 | 119000 | 0 |
| 252 | 20230818 | 155200 | 32846591000 | 119000 | 119000 | 119000 | 119000 | 0 |
| 253 | 20230818 | 155100 | 32846591000 | 119000 | 119000 | 119000 | 119000 | 0 |
| 254 | 20230818 | 155000 | 32846591000 | 119000 | 119000 | 119000 | 119000 | 0 |
| 255 | 20230818 | 154900 | 32846591000 | 119000 | 119000 | 119000 | 119000 | 0 |
| 256 | 20230818 | 154800 | 32846591000 | 119000 | 119000 | 119000 | 119000 | 0 |
| 257 | 20230818 | 154700 | 32846591000 | 119000 | 119000 | 119000 | 119000 | 0 |
| 258 | 20230818 | 154600 | 32846591000 | 119000 | 119000 | 119000 | 119000 | 0 |
| 259 | 20230818 | 154500 | 32846591000 | 119000 | 119000 | 119000 | 119000 | 0 |
| 260 | 20230818 | 154400 | 32846591000 | 119000 | 119000 | 119000 | 119000 | 0 |
| 261 | 20230818 | 154300 | 32846591000 | 119000 | 119000 | 119000 | 119000 | 0 |
| 262 | 20230818 | 154200 | 32846591000 | 119000 | 119000 | 119000 | 119000 | 0 |
| 263 | 20230818 | 154100 | 32846591000 | 119000 | 119000 | 119000 | 119000 | 0 |
| 264 | 20230818 | 154000 | 32846591000 | 119000 | 119000 | 119000 | 119000 | 0 |
| 265 | 20230818 | 153900 | 32846591000 | 119000 | 119000 | 119000 | 119000 | 0 |
| 266 | 20230818 | 153800 | 32846591000 | 119000 | 119000 | 119000 | 119000 | 0 |
| 267 | 20230818 | 153700 | 32846591000 | 119000 | 119000 | 119000 | 119000 | 0 |
| 268 | 20230818 | 153600 | 32846591000 | 119000 | 119000 | 119000 | 119000 | 0 |
| 269 | 20230818 | 153500 | 32846591000 | 119000 | 119000 | 119000 | 119000 | 0 |
| 270 | 20230818 | 153400 | 32846591000 | 119000 | 119000 | 119000 | 119000 | 0 |
| 271 | 20230818 | 153300 | 32846591000 | 119000 | 119000 | 119000 | 119000 | 0 |
| 272 | 20230818 | 153200 | 32846591000 | 119000 | 119000 | 119000 | 119000 | 3344 |
| 273 | 20230818 | 153100 | 32846591000 | 119000 | 119000 | 119000 | 119000 | 0 |
| 274 | 20230818 | 153000 | 32846591000 | 119000 | 119000 | 119000 | 119000 | 3344 |
| 275 | 20230818 | 152900 | 32448655000 | 119000 | 119000 | 119000 | 119000 | 0 |
| 276 | 20230818 | 152800 | 32448655000 | 119000 | 119000 | 119000 | 119000 | 0 |
| 277 | 20230818 | 152700 | 32448655000 | 119000 | 119000 | 119000 | 119000 | 0 |
| 278 | 20230818 | 152600 | 32448655000 | 119000 | 119000 | 119000 | 119000 | 0 |
| 279 | 20230818 | 152500 | 32448655000 | 119000 | 119000 | 119000 | 119000 | 0 |
| 280 | 20230818 | 152400 | 32448655000 | 119000 | 119000 | 119000 | 119000 | 0 |
| 281 | 20230818 | 152300 | 32448655000 | 119000 | 119000 | 119000 | 119000 | 0 |
| 282 | 20230818 | 152200 | 32448655000 | 119000 | 119000 | 119000 | 119000 | 0 |
| 283 | 20230818 | 152100 | 32448655000 | 119000 | 119000 | 119000 | 119000 | 0 |
| 284 | 20230818 | 152000 | 32448655000 | 119000 | 119000 | 119000 | 119000 | 0 |
| 285 | 20230818 | 151900 | 32448655000 | 119000 | 119100 | 119200 | 118900 | 1140 |
| 286 | 20230818 | 151800 | 32312938300 | 119200 | 119200 | 119200 | 119100 | 812 |
| 287 | 20230818 | 151700 | 32216207300 | 119200 | 119300 | 119300 | 119100 | 440 |
| 288 | 20230818 | 151600 | 32163757300 | 119300 | 119200 | 119300 | 119200 | 524 |
| 289 | 20230818 | 151500 | 32101256400 | 119200 | 119200 | 119200 | 119100 | 530 |
| 290 | 20230818 | 151400 | 32038088600 | 119200 | 119600 | 119600 | 119000 | 1706 |
| 291 | 20230818 | 151300 | 31834689400 | 119600 | 119500 | 119600 | 119400 | 431 |
| 292 | 20230818 | 151200 | 31783175000 | 119400 | 119400 | 119600 | 119300 | 2056 |
| 293 | 20230818 | 151100 | 31537508200 | 119300 | 119300 | 119400 | 119300 | 202 |
| 294 | 20230818 | 151000 | 31513396500 | 119400 | 119500 | 119500 | 119300 | 555 |
| 295 | 20230818 | 150900 | 31447165100 | 119500 | 119500 | 119500 | 119300 | 520 |
| 296 | 20230818 | 150800 | 31385061900 | 119500 | 119700 | 119700 | 119300 | 315 |
| 297 | 20230818 | 150700 | 31347434100 | 119700 | 119600 | 119700 | 119500 | 311 |
| 298 | 20230818 | 150600 | 31310238300 | 119600 | 119600 | 119600 | 119300 | 948 |
| 299 | 20230818 | 150500 | 31196938500 | 119600 | 119600 | 119700 | 119500 | 480 |
| 300 | 20230818 | 150400 | 31139525500 | 119700 | 119700 | 119800 | 119600 | 483 |
| 301 | 20230818 | 150300 | 31081708500 | 119700 | 119700 | 119800 | 119600 | 330 |
| 302 | 20230818 | 150200 | 31042214100 | 119600 | 119600 | 119800 | 119500 | 402 |
| 303 | 20230818 | 150100 | 30994104300 | 119600 | 119800 | 119900 | 119600 | 397 |
| 304 | 20230818 | 150000 | 30946549300 | 119900 | 119900 | 119900 | 119700 | 802 |
| 305 | 20230818 | 145900 | 30850449900 | 119900 | 119900 | 119900 | 119700 | 825 |
| 306 | 20230818 | 145800 | 30751595300 | 119900 | 119800 | 119900 | 119700 | 1875 |
| 307 | 20230818 | 145700 | 30526822500 | 119800 | 119800 | 119900 | 119700 | 943 |
| 308 | 20230818 | 145600 | 30413844800 | 119800 | 119800 | 119900 | 119700 | 1319 |
| 309 | 20230818 | 145500 | 30255832400 | 119800 | 119700 | 119800 | 119600 | 483 |
| 310 | 20230818 | 145400 | 30198007300 | 119700 | 119700 | 119700 | 119600 | 547 |
| 311 | 20230818 | 145300 | 30132541400 | 119700 | 119600 | 119700 | 119600 | 343 |
| 312 | 20230818 | 145200 | 30091502100 | 119700 | 119800 | 119800 | 119500 | 361 |
| 313 | 20230818 | 145100 | 30048297900 | 119800 | 119700 | 119800 | 119500 | 504 |
| 314 | 20230818 | 145000 | 29987955400 | 119700 | 119900 | 119900 | 119700 | 307 |
| 315 | 20230818 | 144900 | 29951175600 | 119900 | 119900 | 119900 | 119700 | 683 |
| 316 | 20230818 | 144800 | 29869307000 | 119800 | 119800 | 119900 | 119700 | 590 |
| 317 | 20230818 | 144700 | 29798620300 | 119800 | 119700 | 119800 | 119600 | 321 |
| 318 | 20230818 | 144600 | 29760181100 | 119700 | 119600 | 119700 | 119500 | 788 |
| 319 | 20230818 | 144500 | 29665893100 | 119600 | 119800 | 119800 | 119600 | 1011 |
| 320 | 20230818 | 144400 | 29544837300 | 119800 | 119700 | 119800 | 119700 | 555 |
| 321 | 20230818 | 144300 | 29478389100 | 119700 | 119700 | 119700 | 119600 | 598 |
| 322 | 20230818 | 144200 | 29406817000 | 119700 | 119600 | 119700 | 119500 | 530 |
| 323 | 20230818 | 144100 | 29343428600 | 119600 | 119600 | 119600 | 119500 | 355 |
| 324 | 20230818 | 144000 | 29300998800 | 119600 | 119600 | 119700 | 119600 | 494 |
| 325 | 20230818 | 143900 | 29241910600 | 119600 | 119600 | 119600 | 119500 | 511 |
| 326 | 20230818 | 143800 | 29180802300 | 119600 | 119600 | 119600 | 119400 | 504 |
| 327 | 20230818 | 143700 | 29120555500 | 119600 | 119500 | 119600 | 119400 | 984 |
| 328 | 20230818 | 143600 | 29002941200 | 119500 | 119500 | 119500 | 119400 | 557 |
| 329 | 20230818 | 143500 | 28936385500 | 119500 | 119500 | 119500 | 119400 | 453 |
| 330 | 20230818 | 143400 | 28882257800 | 119500 | 119500 | 119500 | 119300 | 431 |
| 331 | 20230818 | 143300 | 28830760500 | 119500 | 119500 | 119500 | 119300 | 294 |
| 332 | 20230818 | 143200 | 28795644500 | 119500 | 119600 | 119600 | 119400 | 223 |
| 333 | 20230818 | 143100 | 28768981200 | 119600 | 119700 | 119700 | 119100 | 353 |
| 334 | 20230818 | 143000 | 28726777800 | 119700 | 119700 | 119700 | 119500 | 299 |
| 335 | 20230818 | 142900 | 28690997400 | 119700 | 119700 | 119700 | 119500 | 259 |
| 336 | 20230818 | 142800 | 28660001500 | 119700 | 119700 | 119700 | 119300 | 401 |
| 337 | 20230818 | 142700 | 28612022800 | 119500 | 119600 | 119700 | 119400 | 1696 |
| 338 | 20230818 | 142600 | 28409069700 | 119600 | 119600 | 119700 | 119500 | 434 |
| 339 | 20230818 | 142500 | 28357147400 | 119600 | 119600 | 119700 | 119400 | 360 |
| 340 | 20230818 | 142400 | 28314100600 | 119600 | 119600 | 119700 | 119400 | 426 |
| 341 | 20230818 | 142300 | 28263147200 | 119600 | 119900 | 119900 | 119500 | 477 |
| 342 | 20230818 | 142200 | 28206012200 | 119800 | 119900 | 119900 | 119800 | 491 |
| 343 | 20230818 | 142100 | 28147154000 | 119800 | 119800 | 119800 | 119600 | 385 |
| 344 | 20230818 | 142000 | 28101044600 | 119800 | 119700 | 119800 | 119700 | 402 |
| 345 | 20230818 | 141900 | 28052892000 | 119700 | 119900 | 119900 | 119700 | 551 |
| 346 | 20230818 | 141800 | 27986848600 | 119900 | 119900 | 119900 | 119800 | 318 |
| 347 | 20230818 | 141700 | 27948726400 | 119800 | 119800 | 119900 | 119800 | 471 |
| 348 | 20230818 | 141600 | 27892285200 | 119800 | 119800 | 119800 | 119700 | 611 |
| 349 | 20230818 | 141500 | 27819089300 | 119800 | 119800 | 119800 | 119700 | 179 |
| 350 | 20230818 | 141400 | 27797647200 | 119800 | 119700 | 119800 | 119700 | 322 |
| 351 | 20230818 | 141300 | 27759084800 | 119800 | 119700 | 119800 | 119700 | 267 |
| 352 | 20230818 | 141200 | 27727118200 | 119700 | 120000 | 120000 | 119500 | 583 |
| 353 | 20230818 | 141100 | 27657273400 | 120000 | 120000 | 120000 | 119900 | 347 |
| 354 | 20230818 | 141000 | 27615636700 | 120000 | 119900 | 120000 | 119900 | 200 |
| 355 | 20230818 | 140900 | 27591644300 | 120000 | 120000 | 120000 | 119900 | 306 |
| 356 | 20230818 | 140800 | 27554933700 | 120000 | 119900 | 120000 | 119900 | 147 |
| 357 | 20230818 | 140700 | 27537305200 | 119900 | 120000 | 120000 | 119900 | 135 |
| 358 | 20230818 | 140600 | 27521110900 | 120000 | 119900 | 120000 | 119800 | 347 |
| 359 | 20230818 | 140500 | 27479494200 | 119900 | 119800 | 119900 | 119800 | 150 |
| 360 | 20230818 | 140400 | 27461515500 | 119800 | 119800 | 119800 | 119800 | 159 |
| 361 | 20230818 | 140300 | 27442467300 | 119800 | 120100 | 120100 | 119600 | 483 |
| 362 | 20230818 | 140200 | 27384557300 | 120100 | 120100 | 120100 | 120000 | 613 |
| 363 | 20230818 | 140100 | 27310965900 | 120100 | 119900 | 120100 | 119900 | 2899 |
| 364 | 20230818 | 140000 | 26963077800 | 119900 | 119900 | 119900 | 119900 | 113 |
| 365 | 20230818 | 135900 | 26949529100 | 119900 | 119900 | 119900 | 119800 | 164 |
| 366 | 20230818 | 135800 | 26929870300 | 119900 | 119800 | 119900 | 119700 | 192 |
| 367 | 20230818 | 135700 | 26906855700 | 119900 | 119900 | 119900 | 119900 | 130 |
| 368 | 20230818 | 135600 | 26891268700 | 119900 | 120000 | 120000 | 119800 | 512 |
| 369 | 20230818 | 135500 | 26829855800 | 120000 | 119700 | 120000 | 119600 | 1340 |
| 370 | 20230818 | 135400 | 26669289200 | 119600 | 119600 | 119700 | 119600 | 188 |
| 371 | 20230818 | 135300 | 26646788900 | 119700 | 119800 | 119800 | 119600 | 450 |
| 372 | 20230818 | 135200 | 26592917300 | 119800 | 119800 | 119800 | 119700 | 183 |
| 373 | 20230818 | 135100 | 26570998400 | 119800 | 119800 | 119800 | 119700 | 190 |
| 374 | 20230818 | 135000 | 26548239800 | 119800 | 119500 | 119800 | 119500 | 958 |
| 375 | 20230818 | 134900 | 26433650800 | 119500 | 119400 | 119500 | 119300 | 557 |
| 376 | 20230818 | 134800 | 26367124200 | 119400 | 119400 | 119400 | 119300 | 243 |
| 377 | 20230818 | 134700 | 26338116000 | 119400 | 119500 | 119500 | 119300 | 158 |
| 378 | 20230818 | 134600 | 26319252100 | 119500 | 119600 | 119600 | 119000 | 184 |
| 379 | 20230818 | 134500 | 26297271000 | 119400 | 119300 | 119400 | 119100 | 186 |
| 380 | 20230818 | 134400 | 26275100000 | 119400 | 119700 | 119700 | 119400 | 171 |
| 381 | 20230818 | 134300 | 26254670400 | 119600 | 119400 | 119900 | 119400 | 279 |
| 382 | 20230818 | 134200 | 26221267700 | 119400 | 119400 | 119400 | 119300 | 306 |
| 383 | 20230818 | 134100 | 26184731400 | 119400 | 119200 | 119400 | 119200 | 307 |
| 384 | 20230818 | 134000 | 26148102200 | 119200 | 119000 | 119200 | 118900 | 395 |
| 385 | 20230818 | 133900 | 26101068000 | 119000 | 119100 | 119100 | 119000 | 121 |
| 386 | 20230818 | 133800 | 26086667300 | 119100 | 118900 | 119100 | 118900 | 153 |
| 387 | 20230818 | 133700 | 26068449400 | 119000 | 119300 | 119300 | 118800 | 277 |
| 388 | 20230818 | 133600 | 26035446900 | 119200 | 119400 | 119400 | 119200 | 250 |
| 389 | 20230818 | 133500 | 26005608500 | 119400 | 119400 | 119400 | 119200 | 83 |
| 390 | 20230818 | 133400 | 25995704900 | 119400 | 119800 | 119900 | 119400 | 107 |
| 391 | 20230818 | 133300 | 25982892500 | 119800 | 119800 | 119800 | 119700 | 217 |
| 392 | 20230818 | 133200 | 25956896100 | 119800 | 119800 | 119900 | 119700 | 1031 |
| 393 | 20230818 | 133100 | 25833330900 | 119800 | 119700 | 119800 | 119500 | 324 |
| 394 | 20230818 | 133000 | 25794572600 | 119700 | 119600 | 119700 | 119600 | 363 |
| 395 | 20230818 | 132900 | 25751126100 | 119600 | 119800 | 119800 | 119500 | 212 |
| 396 | 20230818 | 132800 | 25725769900 | 119800 | 119900 | 119900 | 119800 | 191 |
| 397 | 20230818 | 132700 | 25702878100 | 119900 | 120000 | 120000 | 119700 | 1110 |
| 398 | 20230818 | 132600 | 25569797700 | 120000 | 120100 | 120100 | 119900 | 938 |
| 399 | 20230818 | 132500 | 25457221700 | 120000 | 119900 | 120000 | 119800 | 1853 |
| 400 | 20230818 | 132400 | 25234900300 | 119900 | 119900 | 119900 | 119800 | 209 |
| 401 | 20230818 | 132300 | 25209845700 | 119900 | 119800 | 119900 | 119700 | 233 |
| 402 | 20230818 | 132200 | 25181917700 | 119800 | 119900 | 120000 | 119800 | 1414 |
| 403 | 20230818 | 132100 | 25012326500 | 119900 | 119800 | 119900 | 119700 | 407 |
| 404 | 20230818 | 132000 | 24963540100 | 119800 | 119900 | 120000 | 119800 | 1449 |
| 405 | 20230818 | 131900 | 24789829700 | 119800 | 119800 | 119900 | 119700 | 464 |
| 406 | 20230818 | 131800 | 24734235600 | 119700 | 119700 | 119800 | 119700 | 274 |
| 407 | 20230818 | 131700 | 24701434600 | 119700 | 119700 | 119800 | 119500 | 338 |
| 408 | 20230818 | 131600 | 24660999600 | 119700 | 119900 | 119900 | 119600 | 587 |
| 409 | 20230818 | 131500 | 24590721100 | 119900 | 119500 | 119900 | 119500 | 1268 |
| 410 | 20230818 | 131400 | 24438916100 | 119500 | 119500 | 119700 | 119500 | 693 |
| 411 | 20230818 | 131300 | 24356042400 | 119600 | 119500 | 119600 | 119500 | 251 |
| 412 | 20230818 | 131200 | 24326038300 | 119500 | 119600 | 119600 | 119500 | 321 |
| 413 | 20230818 | 131100 | 24287674800 | 119600 | 119400 | 119600 | 119300 | 768 |
| 414 | 20230818 | 131000 | 24195943300 | 119400 | 119400 | 119400 | 119300 | 324 |
| 415 | 20230818 | 130900 | 24157282900 | 119400 | 119300 | 119400 | 119300 | 369 |
| 416 | 20230818 | 130800 | 24113250700 | 119300 | 119200 | 119300 | 119200 | 83 |
| 417 | 20230818 | 130700 | 24103353800 | 119300 | 119300 | 119300 | 119200 | 79 |
| 418 | 20230818 | 130600 | 24093929700 | 119300 | 119000 | 119300 | 119000 | 187 |
| 419 | 20230818 | 130500 | 24071636900 | 119000 | 119300 | 119300 | 118800 | 138 |
| 420 | 20230818 | 130400 | 24055201800 | 119300 | 119300 | 119300 | 119200 | 114 |
| 421 | 20230818 | 130300 | 24041607600 | 119300 | 119300 | 119300 | 119300 | 116 |
| 422 | 20230818 | 130200 | 24027768800 | 119300 | 119400 | 119400 | 119100 | 477 |
| 423 | 20230818 | 130100 | 23970878600 | 119400 | 119400 | 119400 | 119400 | 23 |
| 424 | 20230818 | 130000 | 23968132400 | 119300 | 119100 | 119300 | 119100 | 301 |
| 425 | 20230818 | 125900 | 23932226300 | 119200 | 119200 | 119200 | 119100 | 199 |
| 426 | 20230818 | 125800 | 23908505700 | 119200 | 119200 | 119200 | 119100 | 126 |
| 427 | 20230818 | 125700 | 23893487600 | 119200 | 118900 | 119200 | 118900 | 340 |
| 428 | 20230818 | 125600 | 23853011800 | 118900 | 119300 | 119300 | 118900 | 256 |
| 429 | 20230818 | 125500 | 23822539500 | 119300 | 119500 | 119500 | 119300 | 109 |
| 430 | 20230818 | 125400 | 23809523200 | 119500 | 119500 | 119500 | 119300 | 312 |
| 431 | 20230818 | 125300 | 23772259300 | 119500 | 119500 | 119500 | 119300 | 36 |
| 432 | 20230818 | 125200 | 23767960100 | 119400 | 119400 | 119400 | 119300 | 147 |
| 433 | 20230818 | 125100 | 23750408800 | 119300 | 119500 | 119500 | 119300 | 412 |
| 434 | 20230818 | 125000 | 23701226700 | 119500 | 119500 | 119500 | 119400 | 133 |
| 435 | 20230818 | 124900 | 23685333500 | 119500 | 119100 | 119500 | 119100 | 1004 |
| 436 | 20230818 | 124800 | 23565455600 | 119100 | 119200 | 119200 | 119000 | 125 |
| 437 | 20230818 | 124700 | 23550569400 | 119200 | 119200 | 119300 | 119200 | 68 |
| 438 | 20230818 | 124600 | 23542462700 | 119300 | 119100 | 119300 | 119100 | 149 |
| 439 | 20230818 | 124500 | 23524704100 | 119100 | 119300 | 119400 | 119000 | 376 |
| 440 | 20230818 | 124400 | 23479868000 | 119300 | 119200 | 119300 | 119200 | 65 |
| 441 | 20230818 | 124300 | 23472113700 | 119400 | 119400 | 119400 | 118900 | 338 |
| 442 | 20230818 | 124200 | 23431807600 | 119400 | 119300 | 119400 | 119200 | 481 |
| 443 | 20230818 | 124100 | 23374416600 | 119400 | 119400 | 119400 | 119400 | 76 |
| 444 | 20230818 | 124000 | 23365342200 | 119400 | 119500 | 119500 | 119400 | 244 |
| 445 | 20230818 | 123900 | 23336196000 | 119500 | 119400 | 119500 | 119200 | 175 |
| 446 | 20230818 | 123800 | 23315305000 | 119400 | 119400 | 119400 | 119300 | 211 |
| 447 | 20230818 | 123700 | 23290112100 | 119400 | 119300 | 119400 | 119200 | 206 |
| 448 | 20230818 | 123600 | 23265534900 | 119300 | 119200 | 119300 | 119100 | 281 |
| 449 | 20230818 | 123500 | 23232044500 | 119200 | 119100 | 119200 | 119000 | 209 |
| 450 | 20230818 | 123400 | 23207153400 | 119100 | 119100 | 119200 | 119100 | 78 |
| 451 | 20230818 | 123300 | 23197862800 | 119200 | 119000 | 119200 | 119000 | 353 |
| 452 | 20230818 | 123200 | 23155816200 | 119000 | 119100 | 119100 | 119000 | 245 |
| 453 | 20230818 | 123100 | 23126655900 | 119100 | 119200 | 119200 | 119000 | 88 |
| 454 | 20230818 | 123000 | 23116174200 | 119200 | 119000 | 119200 | 119000 | 194 |
| 455 | 20230818 | 122900 | 23093071500 | 119100 | 119100 | 119200 | 118900 | 287 |
| 456 | 20230818 | 122800 | 23058898600 | 119100 | 119100 | 119100 | 119000 | 149 |
| 457 | 20230818 | 122700 | 23041153600 | 119100 | 119100 | 119200 | 119000 | 242 |
| 458 | 20230818 | 122600 | 23012330800 | 119100 | 118600 | 119100 | 117900 | 3906 |
| 459 | 20230818 | 122500 | 22548800900 | 118600 | 118500 | 118600 | 118500 | 179 |
| 460 | 20230818 | 122400 | 22527579100 | 118600 | 118200 | 118600 | 118200 | 161 |
| 461 | 20230818 | 122300 | 22508528500 | 118300 | 118500 | 118600 | 118300 | 2723 |
| 462 | 20230818 | 122200 | 22185691700 | 118600 | 118600 | 118600 | 118400 | 238 |
| 463 | 20230818 | 122100 | 22157489700 | 118600 | 118400 | 118600 | 118300 | 259 |
| 464 | 20230818 | 122000 | 22126798400 | 118400 | 118400 | 118500 | 118300 | 125 |
| 465 | 20230818 | 121900 | 22111999300 | 118400 | 118100 | 118500 | 118100 | 220 |
| 466 | 20230818 | 121800 | 22085970400 | 118000 | 118600 | 118600 | 118000 | 398 |
| 467 | 20230818 | 121700 | 22038910600 | 118900 | 118300 | 119000 | 118300 | 863 |
| 468 | 20230818 | 121600 | 21936403300 | 118400 | 118000 | 118600 | 118000 | 481 |
| 469 | 20230818 | 121500 | 21879408800 | 118000 | 118100 | 118600 | 118000 | 742 |
| 470 | 20230818 | 121400 | 21791765400 | 118100 | 118200 | 118200 | 118100 | 131 |
| 471 | 20230818 | 121300 | 21776292200 | 118200 | 118100 | 118200 | 118100 | 107 |
| 472 | 20230818 | 121200 | 21763645000 | 118100 | 117900 | 118400 | 117800 | 453 |
| 473 | 20230818 | 121100 | 21710133900 | 117800 | 118900 | 118900 | 116800 | 5364 |
| 474 | 20230818 | 121000 | 21077533800 | 118700 | 118900 | 119000 | 118700 | 243 |
| 475 | 20230818 | 120900 | 21048676200 | 119000 | 119000 | 119000 | 118700 | 260 |
| 476 | 20230818 | 120800 | 21017784100 | 118900 | 118800 | 119000 | 118800 | 303 |
| 477 | 20230818 | 120700 | 20981767700 | 118700 | 119200 | 119200 | 118700 | 157 |
| 478 | 20230818 | 120600 | 20963086500 | 119100 | 119400 | 119500 | 119100 | 622 |
| 479 | 20230818 | 120500 | 20888863000 | 119200 | 119500 | 119500 | 119200 | 267 |
| 480 | 20230818 | 120400 | 20856999900 | 119600 | 119800 | 119800 | 119400 | 158 |
| 481 | 20230818 | 120300 | 20838094500 | 119800 | 119300 | 119800 | 119200 | 865 |
| 482 | 20230818 | 120200 | 20734802000 | 119300 | 119800 | 119800 | 119200 | 297 |
| 483 | 20230818 | 120100 | 20699334300 | 119900 | 120300 | 120300 | 119700 | 360 |
| 484 | 20230818 | 120000 | 20656152500 | 120300 | 120000 | 120500 | 119800 | 4362 |
| 485 | 20230818 | 115900 | 20131752800 | 120000 | 120000 | 120300 | 119500 | 862 |
| 486 | 20230818 | 115800 | 20028277400 | 120400 | 119500 | 120500 | 119400 | 4970 |
| 487 | 20230818 | 115700 | 19431109200 | 119500 | 119400 | 119700 | 119400 | 1281 |
| 488 | 20230818 | 115600 | 19278023500 | 119300 | 119200 | 119400 | 118800 | 1034 |
| 489 | 20230818 | 115500 | 19154667200 | 119200 | 119200 | 119400 | 118800 | 1592 |
| 490 | 20230818 | 115400 | 18964942700 | 119200 | 119000 | 119200 | 118700 | 495 |
| 491 | 20230818 | 115300 | 18906114600 | 119000 | 119200 | 119300 | 118700 | 757 |
| 492 | 20230818 | 115200 | 18816027300 | 119300 | 119300 | 119300 | 119200 | 517 |
| 493 | 20230818 | 115100 | 18754377600 | 119300 | 119700 | 119700 | 119300 | 307 |
| 494 | 20230818 | 115000 | 18717709000 | 119700 | 119800 | 119800 | 119700 | 293 |
| 495 | 20230818 | 114900 | 18682624500 | 119800 | 119600 | 119800 | 119600 | 283 |
| 496 | 20230818 | 114800 | 18648728400 | 119500 | 119500 | 119800 | 119300 | 415 |
| 497 | 20230818 | 114700 | 18599163000 | 119400 | 119800 | 119800 | 119300 | 518 |
| 498 | 20230818 | 114600 | 18537185100 | 119700 | 119200 | 119800 | 119200 | 475 |
| 499 | 20230818 | 114500 | 18480431800 | 119100 | 119500 | 120000 | 118900 | 1487 |
| 500 | 20230818 | 114400 | 18303402000 | 119500 | 120300 | 120300 | 119500 | 116 |
| 501 | 20230818 | 114300 | 18289504900 | 120300 | 120500 | 120800 | 119700 | 756 |
| 502 | 20230818 | 114200 | 18198541100 | 120400 | 119900 | 121200 | 119900 | 2882 |
| 503 | 20230818 | 114100 | 17851379500 | 119900 | 119500 | 119900 | 119500 | 1142 |
| 504 | 20230818 | 114000 | 17714681100 | 119500 | 119200 | 119600 | 119100 | 243 |
| 505 | 20230818 | 113900 | 17685663200 | 119100 | 119500 | 119600 | 119100 | 568 |
| 506 | 20230818 | 113800 | 17617813500 | 119500 | 120000 | 120000 | 119500 | 885 |
| 507 | 20230818 | 113700 | 17511939200 | 119900 | 120300 | 120300 | 119900 | 220 |
| 508 | 20230818 | 113600 | 17485530900 | 120300 | 120200 | 120300 | 120200 | 204 |
| 509 | 20230818 | 113500 | 17461000900 | 120200 | 120200 | 120300 | 120200 | 176 |
| 510 | 20230818 | 113400 | 17439835900 | 120100 | 120300 | 120300 | 119800 | 180 |
| 511 | 20230818 | 113300 | 17418222400 | 120300 | 120200 | 120400 | 120200 | 294 |
| 512 | 20230818 | 113200 | 17382868400 | 120200 | 119900 | 120200 | 119800 | 395 |
| 513 | 20230818 | 113100 | 17335474800 | 119900 | 120000 | 120100 | 119700 | 630 |
| 514 | 20230818 | 113000 | 17259896400 | 120000 | 119000 | 120000 | 118900 | 1483 |
| 515 | 20230818 | 112900 | 17082401800 | 119200 | 119700 | 119700 | 119200 | 2450 |
| 516 | 20230818 | 112800 | 16790111600 | 119700 | 119800 | 119800 | 119200 | 1259 |
| 517 | 20230818 | 112700 | 16639524100 | 119800 | 121000 | 121000 | 119700 | 4311 |
| 518 | 20230818 | 112600 | 16120570400 | 121000 | 120700 | 121600 | 120700 | 3664 |
| 519 | 20230818 | 112500 | 15676595900 | 120600 | 121000 | 121200 | 120600 | 3619 |
| 520 | 20230818 | 112400 | 15238778600 | 121100 | 120900 | 121100 | 120900 | 621 |
| 521 | 20230818 | 112300 | 15163609700 | 120800 | 121500 | 121700 | 120800 | 915 |
| 522 | 20230818 | 112200 | 15052687500 | 121500 | 120700 | 121700 | 120700 | 2334 |
| 523 | 20230818 | 112100 | 14769432400 | 120800 | 120800 | 121400 | 120700 | 795 |
| 524 | 20230818 | 112000 | 14673321300 | 120800 | 121400 | 121600 | 120800 | 1957 |
| 525 | 20230818 | 111900 | 14435800700 | 121300 | 121100 | 121400 | 121000 | 1547 |
| 526 | 20230818 | 111800 | 14248224200 | 121100 | 121800 | 122100 | 121100 | 2616 |
| 527 | 20230818 | 111700 | 13930134700 | 121800 | 121800 | 122100 | 121800 | 1142 |
| 528 | 20230818 | 111600 | 13790838300 | 122000 | 121600 | 122000 | 121600 | 1124 |
| 529 | 20230818 | 111500 | 13653968700 | 121600 | 122300 | 122400 | 121500 | 1855 |
| 530 | 20230818 | 111400 | 13427824900 | 122300 | 122000 | 122400 | 121900 | 2275 |
| 531 | 20230818 | 111300 | 13150032800 | 121900 | 122300 | 122400 | 121800 | 823 |
| 532 | 20230818 | 111200 | 13049607800 | 122300 | 121800 | 122700 | 121500 | 3145 |
| 533 | 20230818 | 111100 | 12664839400 | 121900 | 122100 | 122600 | 121900 | 2146 |
| 534 | 20230818 | 111000 | 12402408400 | 122200 | 121600 | 122300 | 121400 | 4963 |
| 535 | 20230818 | 110900 | 11797672500 | 121600 | 120900 | 121600 | 120900 | 3029 |
| 536 | 20230818 | 110800 | 11430657400 | 121000 | 121000 | 121100 | 120700 | 1728 |
| 537 | 20230818 | 110700 | 11221625800 | 121000 | 120200 | 121200 | 120000 | 3618 |
| 538 | 20230818 | 110600 | 10785532000 | 120100 | 118600 | 120100 | 118600 | 9447 |
| 539 | 20230818 | 110500 | 9657784800 | 118700 | 118800 | 118800 | 118500 | 2195 |
| 540 | 20230818 | 110400 | 9397320900 | 118800 | 118300 | 118800 | 118200 | 2589 |
| 541 | 20230818 | 110300 | 9090589800 | 118000 | 117800 | 118300 | 117800 | 2762 |
| 542 | 20230818 | 110200 | 8764560600 | 117800 | 117900 | 117900 | 117800 | 344 |
| 543 | 20230818 | 110100 | 8724027100 | 117700 | 118000 | 118000 | 117700 | 234 |
| 544 | 20230818 | 110000 | 8696447300 | 118000 | 118000 | 118100 | 117900 | 1003 |
| 545 | 20230818 | 105900 | 8578094100 | 118000 | 117900 | 118000 | 117900 | 880 |
| 546 | 20230818 | 105800 | 8474268500 | 117900 | 117900 | 117900 | 117800 | 775 |
| 547 | 20230818 | 105700 | 8382906500 | 117900 | 117700 | 117900 | 117600 | 849 |
| 548 | 20230818 | 105600 | 8282939100 | 117600 | 117500 | 117700 | 117400 | 1453 |
| 549 | 20230818 | 105500 | 8112109100 | 117500 | 117400 | 117500 | 117300 | 541 |
| 550 | 20230818 | 105400 | 8048587700 | 117400 | 117300 | 117400 | 117200 | 705 |
| 551 | 20230818 | 105300 | 7965868000 | 117200 | 117100 | 117300 | 117100 | 538 |
| 552 | 20230818 | 105200 | 7902824500 | 117100 | 117100 | 117200 | 117000 | 795 |
| 553 | 20230818 | 105100 | 7809729900 | 117000 | 117100 | 117100 | 116900 | 387 |
| 554 | 20230818 | 105000 | 7764445300 | 117100 | 116400 | 117100 | 116400 | 222 |
| 555 | 20230818 | 104900 | 7738499500 | 116200 | 116900 | 117200 | 116100 | 1772 |
| 556 | 20230818 | 104800 | 7532028500 | 116800 | 117400 | 117400 | 116800 | 284 |
| 557 | 20230818 | 104700 | 7498781700 | 117300 | 117400 | 117400 | 117300 | 158 |
| 558 | 20230818 | 104600 | 7480238100 | 117200 | 117200 | 117400 | 117100 | 262 |
| 559 | 20230818 | 104500 | 7449500600 | 117200 | 116800 | 117200 | 116700 | 110 |
| 560 | 20230818 | 104400 | 7436638000 | 116800 | 117200 | 117200 | 116600 | 273 |
| 561 | 20230818 | 104300 | 7404699800 | 117200 | 117100 | 117200 | 117100 | 216 |
| 562 | 20230818 | 104200 | 7379394700 | 117200 | 117000 | 117200 | 117000 | 173 |
| 563 | 20230818 | 104100 | 7359136600 | 117000 | 117100 | 117100 | 116900 | 363 |
| 564 | 20230818 | 104000 | 7316661700 | 117000 | 117300 | 117400 | 117000 | 432 |
| 565 | 20230818 | 103900 | 7266005000 | 116900 | 116300 | 117500 | 116300 | 3282 |
| 566 | 20230818 | 103800 | 6882810000 | 116200 | 116100 | 116200 | 116100 | 116 |
| 567 | 20230818 | 103700 | 6869331800 | 116100 | 116100 | 116200 | 116100 | 112 |
| 568 | 20230818 | 103600 | 6856325600 | 116100 | 116100 | 116100 | 116000 | 191 |
| 569 | 20230818 | 103500 | 6834157800 | 116100 | 116100 | 116100 | 116000 | 75 |
| 570 | 20230818 | 103400 | 6825452100 | 116000 | 116100 | 116100 | 115900 | 68 |
| 571 | 20230818 | 103300 | 6817561500 | 116100 | 116200 | 116200 | 115900 | 116 |
| 572 | 20230818 | 103200 | 6804096100 | 116200 | 116100 | 116200 | 116000 | 119 |
| 573 | 20230818 | 103100 | 6790276200 | 116000 | 116300 | 116300 | 115900 | 207 |
| 574 | 20230818 | 103000 | 6766251700 | 116300 | 116400 | 116400 | 116200 | 78 |
| 575 | 20230818 | 102900 | 6757185300 | 116400 | 116400 | 116400 | 116400 | 45 |
| 576 | 20230818 | 102800 | 6751947300 | 116400 | 116400 | 116400 | 115900 | 1118 |
| 577 | 20230818 | 102700 | 6622225900 | 116300 | 116300 | 116300 | 116200 | 105 |
| 578 | 20230818 | 102600 | 6610020200 | 116300 | 116400 | 116400 | 116200 | 301 |
| 579 | 20230818 | 102500 | 6575020900 | 116400 | 116300 | 116400 | 116300 | 145 |
| 580 | 20230818 | 102400 | 6558148600 | 116400 | 116400 | 116500 | 116300 | 157 |
| 581 | 20230818 | 102300 | 6539881400 | 116400 | 116500 | 116600 | 116400 | 762 |
| 582 | 20230818 | 102200 | 6451122600 | 116500 | 116400 | 116500 | 116400 | 154 |
| 583 | 20230818 | 102100 | 6433192800 | 116400 | 116500 | 116600 | 116400 | 260 |
| 584 | 20230818 | 102000 | 6402904100 | 116400 | 116500 | 116500 | 116400 | 285 |
| 585 | 20230818 | 101900 | 6369709400 | 116500 | 116700 | 116800 | 116400 | 252 |
| 586 | 20230818 | 101800 | 6340327300 | 116700 | 116500 | 116700 | 116500 | 448 |
| 587 | 20230818 | 101700 | 6288083400 | 116400 | 116300 | 116500 | 116300 | 255 |
| 588 | 20230818 | 101600 | 6258408200 | 116300 | 116300 | 116400 | 116200 | 337 |
| 589 | 20230818 | 101500 | 6219198600 | 116300 | 116000 | 116300 | 116000 | 696 |
| 590 | 20230818 | 101400 | 6138355700 | 116100 | 116200 | 116200 | 116100 | 147 |
| 591 | 20230818 | 101300 | 6121286700 | 116200 | 116100 | 116200 | 116100 | 87 |
| 592 | 20230818 | 101200 | 6111180000 | 116200 | 116100 | 116200 | 116000 | 214 |
| 593 | 20230818 | 101100 | 6086332200 | 116100 | 116100 | 116200 | 115900 | 669 |
| 594 | 20230818 | 101000 | 6008767300 | 116200 | 116200 | 116200 | 116000 | 209 |
| 595 | 20230818 | 100900 | 5984511900 | 116200 | 116200 | 116200 | 116100 | 547 |
| 596 | 20230818 | 100800 | 5920961000 | 116200 | 116300 | 116400 | 116100 | 286 |
| 597 | 20230818 | 100700 | 5887723400 | 116400 | 116100 | 116500 | 116100 | 403 |
| 598 | 20230818 | 100600 | 5840848500 | 116100 | 116400 | 116400 | 116000 | 266 |
| 599 | 20230818 | 100500 | 5809944200 | 116400 | 116200 | 116500 | 116200 | 827 |
| 600 | 20230818 | 100400 | 5713661700 | 116300 | 116400 | 116500 | 116300 | 69 |
| 601 | 20230818 | 100300 | 5705629500 | 116300 | 116500 | 116500 | 116300 | 182 |
| 602 | 20230818 | 100200 | 5684433900 | 116500 | 116100 | 116500 | 116000 | 293 |
| 603 | 20230818 | 100100 | 5650360500 | 116600 | 116900 | 116900 | 116000 | 1184 |
| 604 | 20230818 | 100000 | 5512607100 | 116900 | 116600 | 117100 | 116500 | 710 |
| 605 | 20230818 | 095900 | 5429563500 | 116600 | 116000 | 116600 | 116000 | 1521 |
| 606 | 20230818 | 095800 | 5253011300 | 116000 | 116000 | 116200 | 116000 | 307 |
| 607 | 20230818 | 095700 | 5217394400 | 116000 | 116500 | 116600 | 116000 | 480 |
| 608 | 20230818 | 095600 | 5161625600 | 116200 | 116800 | 116800 | 116200 | 344 |
| 609 | 20230818 | 095500 | 5121515100 | 116700 | 116900 | 116900 | 116300 | 328 |
| 610 | 20230818 | 095400 | 5083250200 | 116800 | 116400 | 116800 | 116400 | 150 |
| 611 | 20230818 | 095300 | 5065759800 | 116400 | 116000 | 116600 | 116000 | 155 |
| 612 | 20230818 | 095200 | 5047714800 | 116000 | 116800 | 116800 | 116000 | 339 |
| 613 | 20230818 | 095100 | 5008317500 | 116800 | 116100 | 116800 | 116000 | 175 |
| 614 | 20230818 | 095000 | 4987967500 | 116000 | 116300 | 116900 | 116000 | 618 |
| 615 | 20230818 | 094900 | 4916139400 | 116300 | 116700 | 117000 | 116300 | 662 |
| 616 | 20230818 | 094800 | 4838955600 | 116800 | 116900 | 117000 | 116800 | 107 |
| 617 | 20230818 | 094700 | 4826441200 | 116900 | 117100 | 117100 | 116800 | 369 |
| 618 | 20230818 | 094600 | 4783265000 | 117000 | 117000 | 117200 | 116800 | 336 |
| 619 | 20230818 | 094500 | 4743956000 | 117100 | 116900 | 117100 | 116700 | 675 |
| 620 | 20230818 | 094400 | 4665046300 | 116900 | 117700 | 118200 | 116700 | 659 |
| 621 | 20230818 | 094300 | 4587632200 | 118000 | 117800 | 118000 | 117600 | 142 |
| 622 | 20230818 | 094200 | 4570891800 | 117900 | 117100 | 118100 | 117100 | 963 |
| 623 | 20230818 | 094100 | 4457480400 | 117100 | 117300 | 117300 | 116900 | 393 |
| 624 | 20230818 | 094000 | 4411486400 | 117300 | 117600 | 117800 | 117000 | 879 |
| 625 | 20230818 | 093900 | 4308369000 | 117900 | 117800 | 117900 | 117300 | 1471 |
| 626 | 20230818 | 093800 | 4135526900 | 117700 | 118000 | 118200 | 117600 | 442 |
| 627 | 20230818 | 093700 | 4083474900 | 118000 | 117800 | 118300 | 117800 | 1018 |
| 628 | 20230818 | 093600 | 3963181700 | 118000 | 118100 | 118100 | 117800 | 432 |
| 629 | 20230818 | 093500 | 3912241400 | 118000 | 117700 | 118400 | 117700 | 795 |
| 630 | 20230818 | 093400 | 3818290700 | 117700 | 117900 | 118200 | 117600 | 791 |
| 631 | 20230818 | 093300 | 3724981700 | 117900 | 117600 | 118100 | 117600 | 881 |
| 632 | 20230818 | 093200 | 3621045500 | 117800 | 116800 | 117800 | 116700 | 2478 |
| 633 | 20230818 | 093100 | 3330371700 | 116800 | 116600 | 116800 | 116500 | 300 |
| 634 | 20230818 | 093000 | 3295376600 | 116500 | 116500 | 116800 | 116500 | 415 |
| 635 | 20230818 | 092900 | 3247014600 | 116500 | 116900 | 117200 | 116500 | 496 |
| 636 | 20230818 | 092800 | 3188983000 | 117100 | 116700 | 117100 | 116600 | 1985 |
| 637 | 20230818 | 092700 | 2956748600 | 116700 | 116100 | 116700 | 116100 | 564 |
| 638 | 20230818 | 092600 | 2891135200 | 116100 | 116100 | 116200 | 116100 | 90 |
| 639 | 20230818 | 092500 | 2880684000 | 116200 | 116200 | 116200 | 116100 | 344 |
| 640 | 20230818 | 092400 | 2840727900 | 116300 | 115700 | 116400 | 115600 | 989 |
| 641 | 20230818 | 092300 | 2725849900 | 115800 | 116300 | 116400 | 115800 | 577 |
| 642 | 20230818 | 092200 | 2658767600 | 116300 | 115500 | 116300 | 115500 | 4069 |
| 643 | 20230818 | 092100 | 2187291300 | 115200 | 115400 | 115700 | 115000 | 2140 |
| 644 | 20230818 | 092000 | 1940117400 | 115300 | 114700 | 115300 | 114700 | 235 |
| 645 | 20230818 | 091900 | 1913107300 | 115100 | 114900 | 115500 | 114600 | 1373 |
| 646 | 20230818 | 091800 | 1754811800 | 114800 | 114300 | 114800 | 114200 | 80 |
| 647 | 20230818 | 091700 | 1745660400 | 114300 | 114300 | 114300 | 114200 | 104 |
| 648 | 20230818 | 091600 | 1733781800 | 114300 | 114600 | 114900 | 114300 | 208 |
| 649 | 20230818 | 091500 | 1709938000 | 114500 | 114900 | 114900 | 114200 | 197 |
| 650 | 20230818 | 091400 | 1687338900 | 115000 | 114900 | 115000 | 114600 | 163 |
| 651 | 20230818 | 091300 | 1668633700 | 115000 | 115200 | 115400 | 114900 | 571 |
| 652 | 20230818 | 091200 | 1602862500 | 114800 | 113900 | 115200 | 113800 | 1499 |
| 653 | 20230818 | 091100 | 1430686100 | 113900 | 114600 | 114900 | 112600 | 2366 |
| 654 | 20230818 | 091000 | 1162001900 | 114600 | 114800 | 115100 | 114500 | 391 |
| 655 | 20230818 | 090900 | 1117152500 | 114800 | 114500 | 115400 | 114200 | 2216 |
| 656 | 20230818 | 090800 | 861871300 | 114500 | 114200 | 115200 | 113600 | 687 |
| 657 | 20230818 | 090700 | 783520600 | 114200 | 115300 | 115400 | 114100 | 854 |
| 658 | 20230818 | 090600 | 685435500 | 115300 | 114300 | 115300 | 113500 | 1168 |
| 659 | 20230818 | 090500 | 551691100 | 114200 | 113500 | 114200 | 113100 | 1304 |
| 660 | 20230818 | 090400 | 403483000 | 113400 | 112800 | 115000 | 112800 | 1298 |
| 661 | 20230818 | 090300 | 255395600 | 112800 | 113200 | 113200 | 112500 | 352 |
| 662 | 20230818 | 090200 | 215684300 | 112400 | 112700 | 112900 | 112400 | 254 |
| 663 | 20230818 | 090100 | 187100400 | 112700 | 112600 | 113300 | 112300 | 625 |
| 664 | 20230818 | 090000 | 116800700 | 112300 | 112600 | 112700 | 112300 | 890 |