34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230818 | 183700 | 43832449600 | 181400 | 181400 | 181400 | 181400 | 6221 |
| 3 | 20230818 | 183600 | 43832449600 | 181400 | 181400 | 181400 | 181400 | 0 |
| 4 | 20230818 | 183500 | 43832449600 | 181400 | 181400 | 181400 | 181400 | 0 |
| 5 | 20230818 | 183400 | 43832449600 | 181400 | 181400 | 181400 | 181400 | 0 |
| 6 | 20230818 | 183300 | 43832449600 | 181400 | 181400 | 181400 | 181400 | 0 |
| 7 | 20230818 | 183200 | 43832449600 | 181400 | 181400 | 181400 | 181400 | 0 |
| 8 | 20230818 | 183100 | 43832449600 | 181400 | 181400 | 181400 | 181400 | 0 |
| 9 | 20230818 | 183000 | 43832449600 | 181400 | 181400 | 181400 | 181400 | 0 |
| 10 | 20230818 | 182900 | 43832449600 | 181400 | 181400 | 181400 | 181400 | 0 |
| 11 | 20230818 | 182800 | 43832449600 | 181400 | 181400 | 181400 | 181400 | 0 |
| 12 | 20230818 | 182700 | 43832449600 | 181400 | 181400 | 181400 | 181400 | 0 |
| 13 | 20230818 | 182600 | 43832449600 | 181400 | 181400 | 181400 | 181400 | 0 |
| 14 | 20230818 | 182500 | 43832449600 | 181400 | 181400 | 181400 | 181400 | 0 |
| 15 | 20230818 | 182400 | 43832449600 | 181400 | 181400 | 181400 | 181400 | 0 |
| 16 | 20230818 | 182300 | 43832449600 | 181400 | 181400 | 181400 | 181400 | 0 |
| 17 | 20230818 | 182200 | 43832449600 | 181400 | 181400 | 181400 | 181400 | 0 |
| 18 | 20230818 | 182100 | 43832449600 | 181400 | 181400 | 181400 | 181400 | 0 |
| 19 | 20230818 | 182000 | 43832449600 | 181400 | 181400 | 181400 | 181400 | 0 |
| 20 | 20230818 | 181900 | 43832449600 | 181400 | 181400 | 181400 | 181400 | 0 |
| 21 | 20230818 | 181800 | 43832449600 | 181400 | 181400 | 181400 | 181400 | 0 |
| 22 | 20230818 | 181700 | 43832449600 | 181400 | 181400 | 181400 | 181400 | 0 |
| 23 | 20230818 | 181600 | 43832449600 | 181400 | 181400 | 181400 | 181400 | 0 |
| 24 | 20230818 | 181500 | 43832449600 | 181400 | 181400 | 181400 | 181400 | 0 |
| 25 | 20230818 | 181400 | 43832449600 | 181400 | 181400 | 181400 | 181400 | 0 |
| 26 | 20230818 | 181300 | 43832449600 | 181400 | 181400 | 181400 | 181400 | 0 |
| 27 | 20230818 | 181200 | 43832449600 | 181400 | 181400 | 181400 | 181400 | 0 |
| 28 | 20230818 | 181100 | 43832449600 | 181400 | 181400 | 181400 | 181400 | 0 |
| 29 | 20230818 | 181000 | 43832449600 | 181400 | 181400 | 181400 | 181400 | 0 |
| 30 | 20230818 | 180900 | 43832449600 | 181400 | 181400 | 181400 | 181400 | 0 |
| 31 | 20230818 | 180800 | 43832449600 | 181400 | 181400 | 181400 | 181400 | 0 |
| 32 | 20230818 | 180700 | 43832449600 | 181400 | 181400 | 181400 | 181400 | 6221 |
| 33 | 20230818 | 180600 | 43832449600 | 181400 | 181400 | 181400 | 181400 | 0 |
| 34 | 20230818 | 180500 | 43832449600 | 181400 | 181400 | 181400 | 181400 | 0 |
| 35 | 20230818 | 180400 | 43832449600 | 181400 | 181400 | 181400 | 181400 | 0 |
| 36 | 20230818 | 180300 | 43832449600 | 181400 | 181400 | 181400 | 181400 | 0 |
| 37 | 20230818 | 180200 | 43832449600 | 181400 | 181400 | 181400 | 181400 | 0 |
| 38 | 20230818 | 180100 | 43832449600 | 181400 | 181400 | 181400 | 181400 | 0 |
| 39 | 20230818 | 180000 | 43832449600 | 181400 | 181400 | 181400 | 181400 | 0 |
| 40 | 20230818 | 175900 | 43832449600 | 181400 | 181400 | 181400 | 181400 | 0 |
| 41 | 20230818 | 175800 | 43832449600 | 181400 | 181400 | 181400 | 181400 | 0 |
| 42 | 20230818 | 175700 | 43832449600 | 181400 | 181400 | 181400 | 181400 | 0 |
| 43 | 20230818 | 175600 | 43832449600 | 181400 | 181400 | 181400 | 181400 | 0 |
| 44 | 20230818 | 175500 | 43832449600 | 181400 | 181400 | 181400 | 181400 | 0 |
| 45 | 20230818 | 175400 | 43832449600 | 181400 | 181400 | 181400 | 181400 | 0 |
| 46 | 20230818 | 175300 | 43832449600 | 181400 | 181400 | 181400 | 181400 | 0 |
| 47 | 20230818 | 175200 | 43832449600 | 181400 | 181400 | 181400 | 181400 | 0 |
| 48 | 20230818 | 175100 | 43832449600 | 181400 | 181400 | 181400 | 181400 | 0 |
| 49 | 20230818 | 175000 | 43832449600 | 181400 | 181400 | 181400 | 181400 | 0 |
| 50 | 20230818 | 174900 | 43832449600 | 181400 | 181400 | 181400 | 181400 | 0 |
| 51 | 20230818 | 174800 | 43832449600 | 181400 | 181400 | 181400 | 181400 | 0 |
| 52 | 20230818 | 174700 | 43832449600 | 181400 | 181400 | 181400 | 181400 | 0 |
| 53 | 20230818 | 174600 | 43832449600 | 181400 | 181400 | 181400 | 181400 | 0 |
| 54 | 20230818 | 174500 | 43832449600 | 181400 | 181400 | 181400 | 181400 | 0 |
| 55 | 20230818 | 174400 | 43832449600 | 181400 | 181400 | 181400 | 181400 | 0 |
| 56 | 20230818 | 174300 | 43832449600 | 181400 | 181400 | 181400 | 181400 | 0 |
| 57 | 20230818 | 174200 | 43832449600 | 181400 | 181400 | 181400 | 181400 | 0 |
| 58 | 20230818 | 174100 | 43832449600 | 181400 | 181400 | 181400 | 181400 | 0 |
| 59 | 20230818 | 174000 | 43832449600 | 181400 | 181400 | 181400 | 181400 | 0 |
| 60 | 20230818 | 173900 | 43832449600 | 181400 | 181400 | 181400 | 181400 | 0 |
| 61 | 20230818 | 173800 | 43832449600 | 181400 | 181400 | 181400 | 181400 | 0 |
| 62 | 20230818 | 173700 | 43832449600 | 181400 | 181400 | 181400 | 181400 | 6221 |
| 63 | 20230818 | 173600 | 43832449600 | 181400 | 181400 | 181400 | 181400 | 0 |
| 64 | 20230818 | 173500 | 43832449600 | 181400 | 181400 | 181400 | 181400 | 0 |
| 65 | 20230818 | 173400 | 43832449600 | 181400 | 181400 | 181400 | 181400 | 0 |
| 66 | 20230818 | 173300 | 43832449600 | 181400 | 181400 | 181400 | 181400 | 0 |
| 67 | 20230818 | 173200 | 43832449600 | 181400 | 181400 | 181400 | 181400 | 0 |
| 68 | 20230818 | 173100 | 43832449600 | 181400 | 181400 | 181400 | 181400 | 0 |
| 69 | 20230818 | 173000 | 43832449600 | 181400 | 181400 | 181400 | 181400 | 0 |
| 70 | 20230818 | 172900 | 43832449600 | 181400 | 181400 | 181400 | 181400 | 0 |
| 71 | 20230818 | 172800 | 43832449600 | 181400 | 181400 | 181400 | 181400 | 0 |
| 72 | 20230818 | 172700 | 43832449600 | 181400 | 181400 | 181400 | 181400 | 0 |
| 73 | 20230818 | 172600 | 43832449600 | 181400 | 181400 | 181400 | 181400 | 0 |
| 74 | 20230818 | 172500 | 43832449600 | 181400 | 181400 | 181400 | 181400 | 0 |
| 75 | 20230818 | 172400 | 43832449600 | 181400 | 181400 | 181400 | 181400 | 0 |
| 76 | 20230818 | 172300 | 43832449600 | 181400 | 181400 | 181400 | 181400 | 0 |
| 77 | 20230818 | 172200 | 43832449600 | 181400 | 181400 | 181400 | 181400 | 0 |
| 78 | 20230818 | 172100 | 43832449600 | 181400 | 181400 | 181400 | 181400 | 0 |
| 79 | 20230818 | 172000 | 43832449600 | 181400 | 181400 | 181400 | 181400 | 0 |
| 80 | 20230818 | 171900 | 43832449600 | 181400 | 181400 | 181400 | 181400 | 0 |
| 81 | 20230818 | 171800 | 43832449600 | 181400 | 181400 | 181400 | 181400 | 0 |
| 82 | 20230818 | 171700 | 43832449600 | 181400 | 181400 | 181400 | 181400 | 0 |
| 83 | 20230818 | 171600 | 43832449600 | 181400 | 181400 | 181400 | 181400 | 0 |
| 84 | 20230818 | 171500 | 43832449600 | 181400 | 181400 | 181400 | 181400 | 0 |
| 85 | 20230818 | 171400 | 43832449600 | 181400 | 181400 | 181400 | 181400 | 0 |
| 86 | 20230818 | 171300 | 43832449600 | 181400 | 181400 | 181400 | 181400 | 0 |
| 87 | 20230818 | 171200 | 43832449600 | 181400 | 181400 | 181400 | 181400 | 0 |
| 88 | 20230818 | 171100 | 43832449600 | 181400 | 181400 | 181400 | 181400 | 0 |
| 89 | 20230818 | 171000 | 43832449600 | 181400 | 181400 | 181400 | 181400 | 0 |
| 90 | 20230818 | 170900 | 43832449600 | 181400 | 181400 | 181400 | 181400 | 0 |
| 91 | 20230818 | 170800 | 43832449600 | 181400 | 181400 | 181400 | 181400 | 0 |
| 92 | 20230818 | 170700 | 43832449600 | 181400 | 181400 | 181400 | 181400 | 6221 |
| 93 | 20230818 | 170600 | 43832449600 | 181400 | 181400 | 181400 | 181400 | 0 |
| 94 | 20230818 | 170500 | 43832449600 | 181400 | 181400 | 181400 | 181400 | 0 |
| 95 | 20230818 | 170400 | 43832449600 | 181400 | 181400 | 181400 | 181400 | 0 |
| 96 | 20230818 | 170300 | 43832449600 | 181400 | 181400 | 181400 | 181400 | 0 |
| 97 | 20230818 | 170200 | 43832449600 | 181400 | 181400 | 181400 | 181400 | 0 |
| 98 | 20230818 | 170100 | 43832449600 | 181400 | 181400 | 181400 | 181400 | 0 |
| 99 | 20230818 | 170000 | 43832449600 | 181400 | 181400 | 181400 | 181400 | 0 |
| 100 | 20230818 | 165900 | 43832449600 | 181400 | 181400 | 181400 | 181400 | 0 |
| 101 | 20230818 | 165800 | 43832449600 | 181400 | 181400 | 181400 | 181400 | 0 |
| 102 | 20230818 | 165700 | 43832449600 | 181400 | 181400 | 181400 | 181400 | 0 |
| 103 | 20230818 | 165600 | 43832449600 | 181400 | 181400 | 181400 | 181400 | 0 |
| 104 | 20230818 | 165500 | 43832449600 | 181400 | 181400 | 181400 | 181400 | 0 |
| 105 | 20230818 | 165400 | 43832449600 | 181400 | 181400 | 181400 | 181400 | 0 |
| 106 | 20230818 | 165300 | 43832449600 | 181400 | 181400 | 181400 | 181400 | 0 |
| 107 | 20230818 | 165200 | 43832449600 | 181400 | 181400 | 181400 | 181400 | 0 |
| 108 | 20230818 | 165100 | 43832449600 | 181400 | 181400 | 181400 | 181400 | 0 |
| 109 | 20230818 | 165000 | 43832449600 | 181400 | 181400 | 181400 | 181400 | 0 |
| 110 | 20230818 | 164900 | 43832449600 | 181400 | 181400 | 181400 | 181400 | 0 |
| 111 | 20230818 | 164800 | 43832449600 | 181400 | 181400 | 181400 | 181400 | 0 |
| 112 | 20230818 | 164700 | 43832449600 | 181400 | 181400 | 181400 | 181400 | 0 |
| 113 | 20230818 | 164600 | 43832449600 | 181400 | 181400 | 181400 | 181400 | 0 |
| 114 | 20230818 | 164500 | 43832449600 | 181400 | 181400 | 181400 | 181400 | 0 |
| 115 | 20230818 | 164400 | 43832449600 | 181400 | 181400 | 181400 | 181400 | 0 |
| 116 | 20230818 | 164300 | 43832449600 | 181400 | 181400 | 181400 | 181400 | 0 |
| 117 | 20230818 | 164200 | 43832449600 | 181400 | 181400 | 181400 | 181400 | 0 |
| 118 | 20230818 | 164100 | 43832449600 | 181400 | 181400 | 181400 | 181400 | 0 |
| 119 | 20230818 | 164000 | 43832449600 | 181400 | 181400 | 181400 | 181400 | 0 |
| 120 | 20230818 | 163900 | 43832449600 | 181400 | 181400 | 181400 | 181400 | 0 |
| 121 | 20230818 | 163800 | 43832449600 | 181400 | 181400 | 181400 | 181400 | 0 |
| 122 | 20230818 | 163700 | 43832449600 | 181400 | 181400 | 181400 | 181400 | 6221 |
| 123 | 20230818 | 163600 | 43832449600 | 181400 | 181400 | 181400 | 181400 | 0 |
| 124 | 20230818 | 163500 | 43832449600 | 181400 | 181400 | 181400 | 181400 | 0 |
| 125 | 20230818 | 163400 | 43832449600 | 181400 | 181400 | 181400 | 181400 | 0 |
| 126 | 20230818 | 163300 | 43832449600 | 181400 | 181400 | 181400 | 181400 | 0 |
| 127 | 20230818 | 163200 | 43832449600 | 181400 | 181400 | 181400 | 181400 | 0 |
| 128 | 20230818 | 163100 | 43832449600 | 181400 | 181400 | 181400 | 181400 | 0 |
| 129 | 20230818 | 163000 | 43832449600 | 181400 | 181400 | 181400 | 181400 | 0 |
| 130 | 20230818 | 162900 | 43832449600 | 181400 | 181400 | 181400 | 181400 | 0 |
| 131 | 20230818 | 162800 | 43832449600 | 181400 | 181400 | 181400 | 181400 | 0 |
| 132 | 20230818 | 162700 | 43832449600 | 181400 | 181400 | 181400 | 181400 | 0 |
| 133 | 20230818 | 162600 | 43832449600 | 181400 | 181400 | 181400 | 181400 | 0 |
| 134 | 20230818 | 162500 | 43832449600 | 181400 | 181400 | 181400 | 181400 | 0 |
| 135 | 20230818 | 162400 | 43832449600 | 181400 | 181400 | 181400 | 181400 | 0 |
| 136 | 20230818 | 162300 | 43832449600 | 181400 | 181400 | 181400 | 181400 | 0 |
| 137 | 20230818 | 162200 | 43832449600 | 181400 | 181400 | 181400 | 181400 | 0 |
| 138 | 20230818 | 162100 | 43832449600 | 181400 | 181400 | 181400 | 181400 | 0 |
| 139 | 20230818 | 162000 | 43832449600 | 181400 | 181400 | 181400 | 181400 | 0 |
| 140 | 20230818 | 161900 | 43832449600 | 181400 | 181400 | 181400 | 181400 | 0 |
| 141 | 20230818 | 161800 | 43832449600 | 181400 | 181400 | 181400 | 181400 | 0 |
| 142 | 20230818 | 161700 | 43832449600 | 181400 | 181400 | 181400 | 181400 | 0 |
| 143 | 20230818 | 161600 | 43832449600 | 181400 | 181400 | 181400 | 181400 | 0 |
| 144 | 20230818 | 161500 | 43832449600 | 181400 | 181400 | 181400 | 181400 | 0 |
| 145 | 20230818 | 161400 | 43832449600 | 181400 | 181400 | 181400 | 181400 | 0 |
| 146 | 20230818 | 161300 | 43832449600 | 181400 | 181400 | 181400 | 181400 | 0 |
| 147 | 20230818 | 161200 | 43832449600 | 181400 | 181400 | 181400 | 181400 | 0 |
| 148 | 20230818 | 161100 | 43832449600 | 181400 | 181400 | 181400 | 181400 | 0 |
| 149 | 20230818 | 161000 | 43832449600 | 181400 | 181400 | 181400 | 181400 | 0 |
| 150 | 20230818 | 160900 | 43832449600 | 181400 | 181400 | 181400 | 181400 | 0 |
| 151 | 20230818 | 160800 | 43832449600 | 181400 | 181400 | 181400 | 181400 | 0 |
| 152 | 20230818 | 160700 | 43832449600 | 181400 | 181400 | 181400 | 181400 | 6221 |
| 153 | 20230818 | 160600 | 43832449600 | 181400 | 181400 | 181400 | 181400 | 0 |
| 154 | 20230818 | 160500 | 43832449600 | 181400 | 181400 | 181400 | 181400 | 0 |
| 155 | 20230818 | 160400 | 43832449600 | 181400 | 181400 | 181400 | 181400 | 0 |
| 156 | 20230818 | 160300 | 43832449600 | 181400 | 181400 | 181400 | 181400 | 0 |
| 157 | 20230818 | 160200 | 43832449600 | 181400 | 181400 | 181400 | 181400 | 0 |
| 158 | 20230818 | 160100 | 43832449600 | 181400 | 181400 | 181400 | 181400 | 0 |
| 159 | 20230818 | 160000 | 43832449600 | 181400 | 181400 | 181400 | 181400 | 0 |
| 160 | 20230818 | 155900 | 43832449600 | 181400 | 181400 | 181400 | 181400 | 0 |
| 161 | 20230818 | 155800 | 43832449600 | 181400 | 181400 | 181400 | 181400 | 0 |
| 162 | 20230818 | 155700 | 43832449600 | 181400 | 181400 | 181400 | 181400 | 0 |
| 163 | 20230818 | 155600 | 43832449600 | 181400 | 181400 | 181400 | 181400 | 0 |
| 164 | 20230818 | 155500 | 43832449600 | 181400 | 181400 | 181400 | 181400 | 0 |
| 165 | 20230818 | 155400 | 43832449600 | 181400 | 181400 | 181400 | 181400 | 0 |
| 166 | 20230818 | 155300 | 43832449600 | 181400 | 181400 | 181400 | 181400 | 0 |
| 167 | 20230818 | 155200 | 43832449600 | 181400 | 181400 | 181400 | 181400 | 0 |
| 168 | 20230818 | 155100 | 43832449600 | 181400 | 181400 | 181400 | 181400 | 0 |
| 169 | 20230818 | 155000 | 43832449600 | 181400 | 181400 | 181400 | 181400 | 0 |
| 170 | 20230818 | 154900 | 43832449600 | 181400 | 181400 | 181400 | 181400 | 0 |
| 171 | 20230818 | 154800 | 43832449600 | 181400 | 181400 | 181400 | 181400 | 0 |
| 172 | 20230818 | 154700 | 43832449600 | 181400 | 181400 | 181400 | 181400 | 0 |
| 173 | 20230818 | 154600 | 43832449600 | 181400 | 181400 | 181400 | 181400 | 0 |
| 174 | 20230818 | 154500 | 43832449600 | 181400 | 181400 | 181400 | 181400 | 0 |
| 175 | 20230818 | 154400 | 43832449600 | 181400 | 181400 | 181400 | 181400 | 0 |
| 176 | 20230818 | 154300 | 43832449600 | 181400 | 181400 | 181400 | 181400 | 0 |
| 177 | 20230818 | 154200 | 43832449600 | 181400 | 181400 | 181400 | 181400 | 0 |
| 178 | 20230818 | 154100 | 43832449600 | 181400 | 181400 | 181400 | 181400 | 0 |
| 179 | 20230818 | 154000 | 43832449600 | 181400 | 181400 | 181400 | 181400 | 0 |
| 180 | 20230818 | 153900 | 43832449600 | 181400 | 181400 | 181400 | 181400 | 0 |
| 181 | 20230818 | 153800 | 43832449600 | 181400 | 181400 | 181400 | 181400 | 0 |
| 182 | 20230818 | 153700 | 43832449600 | 181400 | 181400 | 181400 | 181400 | 6221 |
| 183 | 20230818 | 153600 | 43832449600 | 181400 | 181400 | 181400 | 181400 | 0 |
| 184 | 20230818 | 153500 | 43832449600 | 181400 | 181400 | 181400 | 181400 | 0 |
| 185 | 20230818 | 153400 | 43832449600 | 181400 | 181400 | 181400 | 181400 | 0 |
| 186 | 20230818 | 153300 | 43832449600 | 181400 | 181400 | 181400 | 181400 | 0 |
| 187 | 20230818 | 153200 | 43832449600 | 181400 | 181400 | 181400 | 181400 | 0 |
| 188 | 20230818 | 153100 | 43832449600 | 181400 | 181400 | 181400 | 181400 | 0 |
| 189 | 20230818 | 153000 | 43832449600 | 181400 | 181400 | 181400 | 181400 | 6221 |
| 190 | 20230818 | 152900 | 42703960200 | 180600 | 180600 | 180600 | 180600 | 0 |
| 191 | 20230818 | 152800 | 42703960200 | 180600 | 180600 | 180600 | 180600 | 0 |
| 192 | 20230818 | 152700 | 42703960200 | 180600 | 180600 | 180600 | 180600 | 0 |
| 193 | 20230818 | 152600 | 42703960200 | 180600 | 180600 | 180600 | 180600 | 0 |
| 194 | 20230818 | 152500 | 42703960200 | 180600 | 180600 | 180600 | 180600 | 0 |
| 195 | 20230818 | 152400 | 42703960200 | 180600 | 180600 | 180600 | 180600 | 0 |
| 196 | 20230818 | 152300 | 42703960200 | 180600 | 180600 | 180600 | 180600 | 0 |
| 197 | 20230818 | 152200 | 42703960200 | 180600 | 180600 | 180600 | 180600 | 0 |
| 198 | 20230818 | 152100 | 42703960200 | 180600 | 180600 | 180600 | 180600 | 0 |
| 199 | 20230818 | 152000 | 42703960200 | 180600 | 180600 | 180600 | 180600 | 0 |
| 200 | 20230818 | 151900 | 42703960200 | 180600 | 180000 | 180600 | 179600 | 732 |
| 201 | 20230818 | 151800 | 42572150200 | 180000 | 179800 | 180000 | 179500 | 1039 |
| 202 | 20230818 | 151700 | 42385412800 | 179900 | 179700 | 179900 | 179500 | 508 |
| 203 | 20230818 | 151600 | 42294115300 | 179800 | 179100 | 180000 | 179000 | 455 |
| 204 | 20230818 | 151500 | 42212417500 | 179900 | 178800 | 179900 | 178800 | 437 |
| 205 | 20230818 | 151400 | 42134086900 | 178800 | 178700 | 179400 | 178600 | 419 |
| 206 | 20230818 | 151300 | 42059083100 | 178700 | 179000 | 179500 | 178600 | 706 |
| 207 | 20230818 | 151200 | 41932742100 | 179100 | 179500 | 179500 | 179000 | 719 |
| 208 | 20230818 | 151100 | 41803899700 | 179600 | 179900 | 180000 | 179600 | 548 |
| 209 | 20230818 | 151000 | 41705344100 | 179800 | 180500 | 180700 | 179800 | 1235 |
| 210 | 20230818 | 150900 | 41482513900 | 180600 | 180600 | 180600 | 180500 | 502 |
| 211 | 20230818 | 150800 | 41391884300 | 180600 | 180600 | 180600 | 180500 | 410 |
| 212 | 20230818 | 150700 | 41317846000 | 180600 | 179800 | 180600 | 179800 | 585 |
| 213 | 20230818 | 150600 | 41212396800 | 179900 | 179700 | 180000 | 179500 | 365 |
| 214 | 20230818 | 150500 | 41146773900 | 179500 | 179300 | 179700 | 179200 | 344 |
| 215 | 20230818 | 150400 | 41085058600 | 179300 | 179000 | 179300 | 178900 | 367 |
| 216 | 20230818 | 150300 | 41019345900 | 178900 | 179000 | 179000 | 178900 | 303 |
| 217 | 20230818 | 150200 | 40965131600 | 179000 | 179100 | 179100 | 178900 | 243 |
| 218 | 20230818 | 150100 | 40921632100 | 179100 | 179500 | 179500 | 178900 | 217 |
| 219 | 20230818 | 150000 | 40882743800 | 179500 | 179800 | 179800 | 179500 | 275 |
| 220 | 20230818 | 145900 | 40833342800 | 179800 | 179400 | 179800 | 179400 | 161 |
| 221 | 20230818 | 145800 | 40804419300 | 179500 | 178700 | 179500 | 178600 | 386 |
| 222 | 20230818 | 145700 | 40735255800 | 178700 | 178900 | 178900 | 178600 | 243 |
| 223 | 20230818 | 145600 | 40691807100 | 178800 | 178900 | 178900 | 178800 | 167 |
| 224 | 20230818 | 145500 | 40661943100 | 178800 | 178400 | 178900 | 178400 | 132 |
| 225 | 20230818 | 145400 | 40638359300 | 178900 | 178300 | 178900 | 178200 | 493 |
| 226 | 20230818 | 145300 | 40550430700 | 178200 | 178300 | 178400 | 178200 | 232 |
| 227 | 20230818 | 145200 | 40509061000 | 178300 | 178100 | 178400 | 178100 | 126 |
| 228 | 20230818 | 145100 | 40486594700 | 178100 | 177800 | 178600 | 177700 | 238 |
| 229 | 20230818 | 145000 | 40444255200 | 177800 | 178000 | 179000 | 177700 | 459 |
| 230 | 20230818 | 144900 | 40362487700 | 178100 | 177900 | 178800 | 177900 | 365 |
| 231 | 20230818 | 144800 | 40297526100 | 177900 | 178900 | 179100 | 177900 | 823 |
| 232 | 20230818 | 144700 | 40150467600 | 178900 | 178800 | 179100 | 178800 | 303 |
| 233 | 20230818 | 144600 | 40096258800 | 178800 | 178400 | 179000 | 178400 | 353 |
| 234 | 20230818 | 144500 | 40033160800 | 178500 | 179500 | 179700 | 178000 | 457 |
| 235 | 20230818 | 144400 | 39951483600 | 179800 | 179700 | 179900 | 179100 | 408 |
| 236 | 20230818 | 144300 | 39878234500 | 179500 | 180000 | 180000 | 179500 | 384 |
| 237 | 20230818 | 144200 | 39809160800 | 179900 | 179800 | 180000 | 179700 | 109 |
| 238 | 20230818 | 144100 | 39789555400 | 180000 | 179600 | 180100 | 179500 | 438 |
| 239 | 20230818 | 144000 | 39710820100 | 179700 | 180100 | 180100 | 179500 | 333 |
| 240 | 20230818 | 143900 | 39650960300 | 180100 | 180100 | 180200 | 180000 | 215 |
| 241 | 20230818 | 143800 | 39612235500 | 180100 | 180300 | 180400 | 180000 | 222 |
| 242 | 20230818 | 143700 | 39572207100 | 180200 | 179600 | 180200 | 179500 | 512 |
| 243 | 20230818 | 143600 | 39480075200 | 179600 | 179500 | 179800 | 179500 | 348 |
| 244 | 20230818 | 143500 | 39417552200 | 179600 | 179700 | 179700 | 179100 | 239 |
| 245 | 20230818 | 143400 | 39374670600 | 179600 | 179400 | 179600 | 179200 | 217 |
| 246 | 20230818 | 143300 | 39335733100 | 179400 | 179300 | 179500 | 179100 | 219 |
| 247 | 20230818 | 143200 | 39296476700 | 179400 | 179700 | 179700 | 179400 | 289 |
| 248 | 20230818 | 143100 | 39244591800 | 179600 | 179200 | 179800 | 179200 | 159 |
| 249 | 20230818 | 143000 | 39216046900 | 179500 | 179800 | 179800 | 178100 | 293 |
| 250 | 20230818 | 142900 | 39163540600 | 179500 | 179600 | 179900 | 179500 | 419 |
| 251 | 20230818 | 142800 | 39088260500 | 179600 | 179600 | 179700 | 179500 | 335 |
| 252 | 20230818 | 142700 | 39028095900 | 179600 | 178800 | 179700 | 178800 | 338 |
| 253 | 20230818 | 142600 | 38967445100 | 179000 | 178500 | 179000 | 177800 | 412 |
| 254 | 20230818 | 142500 | 38893834900 | 177700 | 178500 | 178600 | 177500 | 254 |
| 255 | 20230818 | 142400 | 38848603700 | 178500 | 178400 | 178700 | 178400 | 171 |
| 256 | 20230818 | 142300 | 38818084400 | 178700 | 178200 | 178700 | 178200 | 372 |
| 257 | 20230818 | 142200 | 38751679800 | 178600 | 178200 | 178600 | 178200 | 249 |
| 258 | 20230818 | 142100 | 38707219100 | 178600 | 178600 | 178600 | 178000 | 256 |
| 259 | 20230818 | 142000 | 38661555400 | 178600 | 178300 | 178600 | 177500 | 685 |
| 260 | 20230818 | 141900 | 38539433100 | 178300 | 177800 | 178400 | 177700 | 294 |
| 261 | 20230818 | 141800 | 38487107800 | 177800 | 178200 | 178300 | 177800 | 590 |
| 262 | 20230818 | 141700 | 38382091400 | 178100 | 178300 | 178300 | 178000 | 821 |
| 263 | 20230818 | 141600 | 38235835800 | 178400 | 178700 | 178700 | 178400 | 353 |
| 264 | 20230818 | 141500 | 38172839900 | 178600 | 178800 | 178900 | 178400 | 312 |
| 265 | 20230818 | 141400 | 38117118900 | 178800 | 178700 | 179000 | 178700 | 120 |
| 266 | 20230818 | 141300 | 38095660800 | 178800 | 179300 | 179300 | 178800 | 179 |
| 267 | 20230818 | 141200 | 38063620500 | 179000 | 179000 | 179400 | 178700 | 282 |
| 268 | 20230818 | 141100 | 38013105900 | 178700 | 178600 | 179000 | 178500 | 110 |
| 269 | 20230818 | 141000 | 37993451400 | 179000 | 179100 | 179200 | 178400 | 265 |
| 270 | 20230818 | 140900 | 37946085400 | 179100 | 179000 | 179200 | 179000 | 95 |
| 271 | 20230818 | 140800 | 37929075300 | 179100 | 178900 | 179200 | 178800 | 136 |
| 272 | 20230818 | 140700 | 37904738300 | 178800 | 178600 | 178900 | 178400 | 638 |
| 273 | 20230818 | 140600 | 37790782500 | 178600 | 178500 | 178800 | 178500 | 158 |
| 274 | 20230818 | 140500 | 37762569900 | 178400 | 179000 | 179300 | 178300 | 544 |
| 275 | 20230818 | 140400 | 37665388700 | 179000 | 178600 | 179400 | 178600 | 492 |
| 276 | 20230818 | 140300 | 37577441600 | 178600 | 179400 | 179900 | 178600 | 187 |
| 277 | 20230818 | 140200 | 37543903200 | 179000 | 178500 | 179900 | 178500 | 266 |
| 278 | 20230818 | 140100 | 37496336300 | 178600 | 179000 | 179000 | 178300 | 185 |
| 279 | 20230818 | 140000 | 37463277200 | 178300 | 179300 | 179500 | 178300 | 325 |
| 280 | 20230818 | 135900 | 37405174400 | 179600 | 179800 | 180000 | 179400 | 254 |
| 281 | 20230818 | 135800 | 37359557800 | 179800 | 179600 | 180100 | 179600 | 241 |
| 282 | 20230818 | 135700 | 37316208600 | 179600 | 179600 | 179700 | 179600 | 112 |
| 283 | 20230818 | 135600 | 37296090700 | 179600 | 179600 | 179800 | 179400 | 228 |
| 284 | 20230818 | 135500 | 37255150200 | 179700 | 179700 | 180000 | 179600 | 427 |
| 285 | 20230818 | 135400 | 37178420900 | 179700 | 179400 | 180100 | 179300 | 209 |
| 286 | 20230818 | 135300 | 37140850700 | 179500 | 179000 | 179500 | 178800 | 473 |
| 287 | 20230818 | 135200 | 37056198700 | 179500 | 179200 | 180000 | 178800 | 399 |
| 288 | 20230818 | 135100 | 36984754900 | 179300 | 179100 | 179300 | 179000 | 318 |
| 289 | 20230818 | 135000 | 36927790300 | 179100 | 179100 | 179900 | 178800 | 287 |
| 290 | 20230818 | 134900 | 36876401000 | 179000 | 180000 | 180200 | 179000 | 342 |
| 291 | 20230818 | 134800 | 36814908700 | 179900 | 179700 | 180000 | 179600 | 138 |
| 292 | 20230818 | 134700 | 36790103100 | 179300 | 178500 | 180000 | 178400 | 181 |
| 293 | 20230818 | 134600 | 36757672100 | 178600 | 178600 | 178700 | 178300 | 535 |
| 294 | 20230818 | 134500 | 36662152800 | 178500 | 178800 | 178900 | 178200 | 408 |
| 295 | 20230818 | 134400 | 36589346400 | 178700 | 178700 | 178800 | 178200 | 1049 |
| 296 | 20230818 | 134300 | 36402085300 | 178700 | 179600 | 179600 | 178700 | 768 |
| 297 | 20230818 | 134200 | 36264616600 | 179700 | 179900 | 179900 | 179400 | 404 |
| 298 | 20230818 | 134100 | 36192027900 | 179800 | 180000 | 180000 | 179700 | 180 |
| 299 | 20230818 | 134000 | 36159647200 | 180000 | 180500 | 180600 | 180000 | 406 |
| 300 | 20230818 | 133900 | 36086407000 | 180500 | 180300 | 180600 | 180300 | 401 |
| 301 | 20230818 | 133800 | 36014015500 | 180300 | 180300 | 180400 | 180100 | 70 |
| 302 | 20230818 | 133700 | 36001396800 | 180400 | 179800 | 180400 | 179800 | 176 |
| 303 | 20230818 | 133600 | 35969692100 | 179900 | 180300 | 180300 | 179800 | 104 |
| 304 | 20230818 | 133500 | 35950983800 | 180400 | 180400 | 180400 | 179500 | 400 |
| 305 | 20230818 | 133400 | 35878986200 | 180400 | 180400 | 180400 | 180100 | 250 |
| 306 | 20230818 | 133300 | 35833932400 | 180400 | 180100 | 180400 | 180000 | 140 |
| 307 | 20230818 | 133200 | 35808718500 | 180100 | 180100 | 180300 | 180000 | 223 |
| 308 | 20230818 | 133100 | 35768556500 | 180100 | 179700 | 180100 | 179700 | 191 |
| 309 | 20230818 | 133000 | 35734171500 | 179500 | 180500 | 180600 | 179300 | 300 |
| 310 | 20230818 | 132900 | 35680177000 | 180400 | 180500 | 180700 | 180300 | 175 |
| 311 | 20230818 | 132800 | 35648596500 | 180500 | 180500 | 180900 | 180500 | 114 |
| 312 | 20230818 | 132700 | 35628007300 | 180900 | 180400 | 181000 | 180400 | 107 |
| 313 | 20230818 | 132600 | 35608691800 | 180900 | 180200 | 181200 | 180100 | 207 |
| 314 | 20230818 | 132500 | 35571298300 | 180100 | 179700 | 180100 | 179500 | 368 |
| 315 | 20230818 | 132400 | 35505195400 | 180000 | 180700 | 180700 | 179500 | 422 |
| 316 | 20230818 | 132300 | 35429339300 | 179800 | 180700 | 181000 | 179800 | 314 |
| 317 | 20230818 | 132200 | 35372662500 | 180700 | 180600 | 180700 | 180500 | 214 |
| 318 | 20230818 | 132100 | 35334032000 | 180600 | 181300 | 181400 | 180500 | 608 |
| 319 | 20230818 | 132000 | 35224068400 | 181300 | 181600 | 181600 | 180500 | 330 |
| 320 | 20230818 | 131900 | 35164305700 | 181600 | 181200 | 181700 | 181100 | 343 |
| 321 | 20230818 | 131800 | 35102110300 | 181100 | 180900 | 181100 | 180500 | 278 |
| 322 | 20230818 | 131700 | 35051815800 | 180500 | 180400 | 181000 | 180200 | 211 |
| 323 | 20230818 | 131600 | 35013676000 | 180300 | 179700 | 180300 | 179700 | 98 |
| 324 | 20230818 | 131500 | 34996024700 | 179800 | 180200 | 180400 | 179500 | 373 |
| 325 | 20230818 | 131400 | 34928980000 | 180500 | 180400 | 180500 | 179900 | 229 |
| 326 | 20230818 | 131300 | 34887727100 | 180400 | 180900 | 180900 | 180000 | 470 |
| 327 | 20230818 | 131200 | 34803003200 | 180800 | 181000 | 181000 | 180800 | 321 |
| 328 | 20230818 | 131100 | 34744933900 | 180900 | 181100 | 181200 | 180800 | 145 |
| 329 | 20230818 | 131000 | 34718692100 | 180800 | 181200 | 181200 | 180600 | 294 |
| 330 | 20230818 | 130900 | 34665533400 | 181200 | 181100 | 181300 | 181100 | 158 |
| 331 | 20230818 | 130800 | 34636909300 | 181100 | 181100 | 181100 | 180600 | 96 |
| 332 | 20230818 | 130700 | 34619534900 | 181100 | 181100 | 181200 | 181000 | 192 |
| 333 | 20230818 | 130600 | 34584770100 | 181100 | 181000 | 181200 | 180900 | 245 |
| 334 | 20230818 | 130500 | 34540407400 | 180900 | 180300 | 180900 | 179600 | 571 |
| 335 | 20230818 | 130400 | 34437466100 | 180300 | 180200 | 180300 | 179700 | 207 |
| 336 | 20230818 | 130300 | 34400174100 | 180000 | 180000 | 180200 | 179400 | 410 |
| 337 | 20230818 | 130200 | 34326354600 | 179400 | 179600 | 180100 | 179100 | 436 |
| 338 | 20230818 | 130100 | 34248019200 | 179700 | 179900 | 180200 | 179400 | 668 |
| 339 | 20230818 | 130000 | 34127966600 | 179900 | 180600 | 180800 | 179900 | 761 |
| 340 | 20230818 | 125900 | 33990747800 | 180600 | 180800 | 180800 | 180500 | 454 |
| 341 | 20230818 | 125800 | 33908738800 | 180700 | 180700 | 181600 | 180700 | 288 |
| 342 | 20230818 | 125700 | 33856608600 | 181700 | 181800 | 181800 | 180700 | 371 |
| 343 | 20230818 | 125600 | 33789357700 | 181800 | 181900 | 181900 | 181400 | 233 |
| 344 | 20230818 | 125500 | 33747022200 | 181800 | 181800 | 182000 | 181600 | 645 |
| 345 | 20230818 | 125400 | 33629782400 | 181800 | 181800 | 181800 | 181700 | 155 |
| 346 | 20230818 | 125300 | 33601607700 | 181800 | 181400 | 181800 | 181300 | 358 |
| 347 | 20230818 | 125200 | 33536614500 | 181400 | 181000 | 181400 | 180900 | 114 |
| 348 | 20230818 | 125100 | 33515962900 | 181000 | 180800 | 181200 | 180700 | 282 |
| 349 | 20230818 | 125000 | 33464920100 | 180800 | 181000 | 181100 | 180500 | 398 |
| 350 | 20230818 | 124900 | 33393003100 | 180900 | 181000 | 181200 | 180900 | 219 |
| 351 | 20230818 | 124800 | 33353348700 | 180800 | 181200 | 181200 | 180800 | 342 |
| 352 | 20230818 | 124700 | 33291432500 | 181100 | 180600 | 181200 | 180300 | 501 |
| 353 | 20230818 | 124600 | 33200834500 | 180700 | 180500 | 180900 | 180000 | 346 |
| 354 | 20230818 | 124500 | 33138491800 | 180800 | 181800 | 181800 | 180100 | 843 |
| 355 | 20230818 | 124400 | 32986336400 | 180900 | 181400 | 181900 | 180800 | 326 |
| 356 | 20230818 | 124300 | 32927095400 | 181300 | 180100 | 181400 | 180100 | 526 |
| 357 | 20230818 | 124200 | 32832015200 | 180800 | 182000 | 182200 | 180100 | 2128 |
| 358 | 20230818 | 124100 | 32447133600 | 182000 | 182400 | 182400 | 182000 | 302 |
| 359 | 20230818 | 124000 | 32392141200 | 182300 | 182600 | 182700 | 182100 | 413 |
| 360 | 20230818 | 123900 | 32316793600 | 182600 | 182500 | 182800 | 182500 | 176 |
| 361 | 20230818 | 123800 | 32284644800 | 182500 | 182600 | 182800 | 182500 | 178 |
| 362 | 20230818 | 123700 | 32252118100 | 182800 | 182800 | 182800 | 182500 | 346 |
| 363 | 20230818 | 123600 | 32188914900 | 182800 | 182500 | 182800 | 182400 | 181 |
| 364 | 20230818 | 123500 | 32155876200 | 182900 | 182900 | 183000 | 182100 | 377 |
| 365 | 20230818 | 123400 | 32087065800 | 183000 | 183200 | 183200 | 182800 | 921 |
| 366 | 20230818 | 123300 | 31918514400 | 183200 | 183200 | 183200 | 183100 | 240 |
| 367 | 20230818 | 123200 | 31874563200 | 183200 | 183200 | 183300 | 183100 | 135 |
| 368 | 20230818 | 123100 | 31849830500 | 183100 | 182900 | 183200 | 182800 | 195 |
| 369 | 20230818 | 123000 | 31814141600 | 182900 | 182800 | 183000 | 182000 | 693 |
| 370 | 20230818 | 122900 | 31687780400 | 182600 | 182600 | 182700 | 182200 | 679 |
| 371 | 20230818 | 122800 | 31563885600 | 182700 | 182900 | 182900 | 182500 | 402 |
| 372 | 20230818 | 122700 | 31490448600 | 182700 | 182900 | 182900 | 182700 | 169 |
| 373 | 20230818 | 122600 | 31459558600 | 182900 | 182900 | 183000 | 182700 | 87 |
| 374 | 20230818 | 122500 | 31443646100 | 182800 | 183200 | 183400 | 182600 | 583 |
| 375 | 20230818 | 122400 | 31336989800 | 183400 | 183600 | 183600 | 183000 | 438 |
| 376 | 20230818 | 122300 | 31256657200 | 183600 | 183600 | 183600 | 183400 | 145 |
| 377 | 20230818 | 122200 | 31230044800 | 183500 | 183700 | 183700 | 183400 | 91 |
| 378 | 20230818 | 122100 | 31213336500 | 183700 | 183300 | 183700 | 183200 | 358 |
| 379 | 20230818 | 122000 | 31147676500 | 183300 | 183200 | 183300 | 183200 | 279 |
| 380 | 20230818 | 121900 | 31096538500 | 183200 | 183400 | 183400 | 183100 | 173 |
| 381 | 20230818 | 121800 | 31064834200 | 183400 | 183600 | 183600 | 183300 | 192 |
| 382 | 20230818 | 121700 | 31029615200 | 183600 | 183200 | 183600 | 183200 | 237 |
| 383 | 20230818 | 121600 | 30986171400 | 183100 | 183200 | 183300 | 183000 | 186 |
| 384 | 20230818 | 121500 | 30952099000 | 183200 | 183500 | 183500 | 182800 | 88 |
| 385 | 20230818 | 121400 | 30935986700 | 183600 | 183700 | 183900 | 182100 | 1371 |
| 386 | 20230818 | 121300 | 30684943000 | 183700 | 183500 | 183800 | 183500 | 333 |
| 387 | 20230818 | 121200 | 30623799500 | 183500 | 183500 | 183600 | 183400 | 132 |
| 388 | 20230818 | 121100 | 30599575500 | 183500 | 183400 | 183500 | 183200 | 148 |
| 389 | 20230818 | 121000 | 30572439300 | 183400 | 183100 | 183500 | 182900 | 580 |
| 390 | 20230818 | 120900 | 30466060100 | 183000 | 182900 | 183300 | 182900 | 190 |
| 391 | 20230818 | 120800 | 30431297900 | 182900 | 183000 | 183000 | 182800 | 273 |
| 392 | 20230818 | 120700 | 30381349500 | 183000 | 182900 | 183000 | 182800 | 238 |
| 393 | 20230818 | 120600 | 30337823100 | 182900 | 182900 | 182900 | 182800 | 1646 |
| 394 | 20230818 | 120500 | 30036908700 | 183000 | 183000 | 183100 | 182900 | 357 |
| 395 | 20230818 | 120400 | 29971593600 | 183000 | 182900 | 183000 | 182800 | 150 |
| 396 | 20230818 | 120300 | 29944162200 | 183000 | 182900 | 183400 | 182500 | 388 |
| 397 | 20230818 | 120200 | 29873223600 | 182600 | 182900 | 183000 | 182300 | 654 |
| 398 | 20230818 | 120100 | 29753783700 | 182600 | 184000 | 184200 | 182600 | 3346 |
| 399 | 20230818 | 120000 | 29140013700 | 184100 | 184200 | 184300 | 183700 | 303 |
| 400 | 20230818 | 115900 | 29084240500 | 184200 | 184100 | 184200 | 183600 | 571 |
| 401 | 20230818 | 115800 | 28979277100 | 184100 | 184500 | 184700 | 183800 | 557 |
| 402 | 20230818 | 115700 | 28876573800 | 184300 | 184500 | 184600 | 184300 | 771 |
| 403 | 20230818 | 115600 | 28734386900 | 184500 | 185200 | 185200 | 184400 | 930 |
| 404 | 20230818 | 115500 | 28562370700 | 185100 | 184700 | 185500 | 184700 | 1664 |
| 405 | 20230818 | 115400 | 28254154400 | 184700 | 183900 | 184700 | 183000 | 1348 |
| 406 | 20230818 | 115300 | 28006527000 | 183900 | 184100 | 184100 | 183900 | 427 |
| 407 | 20230818 | 115200 | 27927963600 | 184100 | 184100 | 184200 | 183600 | 563 |
| 408 | 20230818 | 115100 | 27824397500 | 184200 | 184900 | 184900 | 184000 | 545 |
| 409 | 20230818 | 115000 | 27723863900 | 184900 | 184700 | 185000 | 184400 | 424 |
| 410 | 20230818 | 114900 | 27645530900 | 184800 | 183600 | 184800 | 183600 | 284 |
| 411 | 20230818 | 114800 | 27593249100 | 183500 | 185300 | 185300 | 183500 | 1645 |
| 412 | 20230818 | 114700 | 27289796400 | 185300 | 184800 | 185400 | 184600 | 906 |
| 413 | 20230818 | 114600 | 27122186500 | 184800 | 184000 | 185100 | 184000 | 563 |
| 414 | 20230818 | 114500 | 27018319400 | 184000 | 183800 | 184100 | 183700 | 519 |
| 415 | 20230818 | 114400 | 26922892100 | 183700 | 184500 | 184800 | 183700 | 1005 |
| 416 | 20230818 | 114300 | 26737730600 | 184800 | 185200 | 185400 | 184400 | 1652 |
| 417 | 20230818 | 114200 | 26432243100 | 185300 | 185000 | 185300 | 184400 | 2515 |
| 418 | 20230818 | 114100 | 25967589800 | 185000 | 183800 | 185000 | 183700 | 3682 |
| 419 | 20230818 | 114000 | 25289125400 | 183700 | 183500 | 183900 | 183200 | 788 |
| 420 | 20230818 | 113900 | 25144485300 | 183500 | 182500 | 183500 | 182500 | 1169 |
| 421 | 20230818 | 113800 | 24930703300 | 182600 | 182800 | 182800 | 182300 | 627 |
| 422 | 20230818 | 113700 | 24816331900 | 182900 | 183900 | 183900 | 182300 | 3342 |
| 423 | 20230818 | 113600 | 24203391200 | 183900 | 183400 | 184000 | 183200 | 2149 |
| 424 | 20230818 | 113500 | 23808530800 | 183400 | 183000 | 183700 | 182800 | 1866 |
| 425 | 20230818 | 113400 | 23466287400 | 183000 | 182400 | 183100 | 182300 | 1759 |
| 426 | 20230818 | 113300 | 23144848400 | 182400 | 181800 | 182500 | 181800 | 336 |
| 427 | 20230818 | 113200 | 23083637400 | 181800 | 182400 | 183100 | 181800 | 2192 |
| 428 | 20230818 | 113100 | 22683131800 | 182400 | 182100 | 182400 | 182000 | 419 |
| 429 | 20230818 | 113000 | 22606799500 | 182100 | 181700 | 182100 | 181600 | 493 |
| 430 | 20230818 | 112900 | 22517145000 | 181700 | 181700 | 181700 | 181600 | 287 |
| 431 | 20230818 | 112800 | 22465003600 | 181700 | 181600 | 181700 | 181600 | 392 |
| 432 | 20230818 | 112700 | 22393804100 | 181600 | 181500 | 181700 | 181500 | 227 |
| 433 | 20230818 | 112600 | 22352579700 | 181400 | 181900 | 181900 | 181400 | 498 |
| 434 | 20230818 | 112500 | 22262114900 | 182000 | 181900 | 182100 | 181800 | 617 |
| 435 | 20230818 | 112400 | 22149841500 | 181800 | 182200 | 182300 | 181700 | 702 |
| 436 | 20230818 | 112300 | 22022003400 | 182100 | 182200 | 182500 | 182100 | 1502 |
| 437 | 20230818 | 112200 | 21748248500 | 182100 | 181600 | 182200 | 181400 | 2096 |
| 438 | 20230818 | 112100 | 21367150100 | 181700 | 181900 | 182000 | 181500 | 1297 |
| 439 | 20230818 | 112000 | 21131452800 | 181900 | 182000 | 182000 | 181700 | 609 |
| 440 | 20230818 | 111900 | 21020716700 | 182000 | 181800 | 182000 | 181800 | 780 |
| 441 | 20230818 | 111800 | 20878824400 | 181900 | 181700 | 181900 | 181700 | 470 |
| 442 | 20230818 | 111700 | 20793380800 | 181500 | 181300 | 181700 | 181200 | 896 |
| 443 | 20230818 | 111600 | 20630791500 | 181300 | 181300 | 181400 | 181000 | 198 |
| 444 | 20230818 | 111500 | 20594903900 | 181200 | 181400 | 181400 | 181100 | 657 |
| 445 | 20230818 | 111400 | 20475821200 | 181400 | 181100 | 181500 | 181100 | 1062 |
| 446 | 20230818 | 111300 | 20283176000 | 181100 | 180900 | 181100 | 180900 | 397 |
| 447 | 20230818 | 111200 | 20211324800 | 180900 | 180500 | 181000 | 180500 | 1087 |
| 448 | 20230818 | 111100 | 20014788300 | 180400 | 180600 | 180600 | 180400 | 231 |
| 449 | 20230818 | 111000 | 19973094200 | 180500 | 180500 | 180600 | 180400 | 486 |
| 450 | 20230818 | 110900 | 19885382600 | 180400 | 180500 | 180600 | 180300 | 335 |
| 451 | 20230818 | 110800 | 19824927400 | 180500 | 180500 | 180700 | 180500 | 300 |
| 452 | 20230818 | 110700 | 19770751100 | 180300 | 180600 | 180600 | 180100 | 535 |
| 453 | 20230818 | 110600 | 19674297000 | 180600 | 180300 | 180700 | 180300 | 451 |
| 454 | 20230818 | 110500 | 19592864600 | 180300 | 180000 | 180300 | 179700 | 188 |
| 455 | 20230818 | 110400 | 19559012600 | 179800 | 179700 | 179800 | 179600 | 661 |
| 456 | 20230818 | 110300 | 19440252000 | 179700 | 179600 | 180000 | 179500 | 623 |
| 457 | 20230818 | 110200 | 19328189900 | 179600 | 178600 | 179600 | 178600 | 517 |
| 458 | 20230818 | 110100 | 19235553000 | 178600 | 177900 | 178600 | 177900 | 377 |
| 459 | 20230818 | 110000 | 19168387200 | 178000 | 177400 | 178000 | 177300 | 312 |
| 460 | 20230818 | 105900 | 19112946700 | 177400 | 178000 | 178100 | 177300 | 716 |
| 461 | 20230818 | 105800 | 18985742100 | 178100 | 178600 | 178700 | 178000 | 497 |
| 462 | 20230818 | 105700 | 18897183200 | 178000 | 177700 | 179000 | 177600 | 448 |
| 463 | 20230818 | 105600 | 18817316800 | 177700 | 178000 | 178200 | 176800 | 2074 |
| 464 | 20230818 | 105500 | 18449087700 | 178000 | 178900 | 179000 | 178000 | 928 |
| 465 | 20230818 | 105400 | 18283486900 | 178900 | 179400 | 179400 | 178900 | 491 |
| 466 | 20230818 | 105300 | 18195549700 | 179400 | 179100 | 179400 | 178800 | 766 |
| 467 | 20230818 | 105200 | 18058443500 | 179200 | 179500 | 179600 | 179100 | 560 |
| 468 | 20230818 | 105100 | 17958024200 | 179600 | 179900 | 179900 | 179500 | 278 |
| 469 | 20230818 | 105000 | 17908079900 | 179900 | 178800 | 179900 | 178800 | 639 |
| 470 | 20230818 | 104900 | 17793452400 | 178800 | 179500 | 179600 | 178600 | 1485 |
| 471 | 20230818 | 104800 | 17527689900 | 179300 | 181300 | 181300 | 179100 | 3058 |
| 472 | 20230818 | 104700 | 16976040600 | 181500 | 181800 | 181900 | 181300 | 1801 |
| 473 | 20230818 | 104600 | 16648839600 | 181900 | 181400 | 181900 | 181400 | 1310 |
| 474 | 20230818 | 104500 | 16410752700 | 181600 | 181600 | 181600 | 181000 | 1268 |
| 475 | 20230818 | 104400 | 16180794600 | 181600 | 181300 | 181600 | 181200 | 680 |
| 476 | 20230818 | 104300 | 16057429000 | 181300 | 181100 | 181300 | 181000 | 709 |
| 477 | 20230818 | 104200 | 15928909100 | 181200 | 181500 | 181500 | 181200 | 2015 |
| 478 | 20230818 | 104100 | 15563489800 | 181500 | 181500 | 181500 | 181000 | 928 |
| 479 | 20230818 | 104000 | 15395297400 | 181200 | 180600 | 181800 | 180600 | 2959 |
| 480 | 20230818 | 103900 | 14859025100 | 180600 | 180300 | 180600 | 180200 | 1313 |
| 481 | 20230818 | 103800 | 14622114700 | 180300 | 180000 | 180300 | 179900 | 748 |
| 482 | 20230818 | 103700 | 14487395500 | 180000 | 180000 | 180000 | 179800 | 397 |
| 483 | 20230818 | 103600 | 14415959000 | 180000 | 180000 | 180100 | 179700 | 530 |
| 484 | 20230818 | 103500 | 14320582200 | 180000 | 179900 | 180200 | 179500 | 1088 |
| 485 | 20230818 | 103400 | 14124660200 | 180000 | 179600 | 180000 | 179300 | 906 |
| 486 | 20230818 | 103300 | 13961828900 | 179600 | 179200 | 179900 | 179200 | 816 |
| 487 | 20230818 | 103200 | 13815375300 | 179300 | 179700 | 179900 | 179100 | 865 |
| 488 | 20230818 | 103100 | 13660267900 | 180000 | 180000 | 180100 | 179700 | 1777 |
| 489 | 20230818 | 103000 | 13340515500 | 180000 | 179700 | 180000 | 179600 | 1891 |
| 490 | 20230818 | 102900 | 13000324400 | 179700 | 179500 | 179700 | 179100 | 957 |
| 491 | 20230818 | 102800 | 12828667100 | 179500 | 179100 | 179500 | 178800 | 1078 |
| 492 | 20230818 | 102700 | 12635503900 | 179100 | 178400 | 179100 | 178400 | 305 |
| 493 | 20230818 | 102600 | 12581016400 | 178500 | 178800 | 178800 | 178300 | 643 |
| 494 | 20230818 | 102500 | 12466287400 | 178500 | 179200 | 179600 | 178500 | 1628 |
| 495 | 20230818 | 102400 | 12175127500 | 179200 | 179000 | 179700 | 179000 | 2114 |
| 496 | 20230818 | 102300 | 11796003300 | 178900 | 178400 | 179000 | 178300 | 1471 |
| 497 | 20230818 | 102200 | 11533169200 | 178500 | 178500 | 178600 | 178000 | 1470 |
| 498 | 20230818 | 102100 | 11270910000 | 178500 | 178300 | 178500 | 178300 | 465 |
| 499 | 20230818 | 102000 | 11187961000 | 178300 | 177700 | 178500 | 177700 | 1128 |
| 500 | 20230818 | 101900 | 10986934800 | 177700 | 177900 | 178100 | 177400 | 1099 |
| 501 | 20230818 | 101800 | 10791546400 | 177900 | 177300 | 178000 | 177300 | 1908 |
| 502 | 20230818 | 101700 | 10452694300 | 177300 | 177300 | 177500 | 177100 | 422 |
| 503 | 20230818 | 101600 | 10377863500 | 177400 | 176400 | 177400 | 176400 | 668 |
| 504 | 20230818 | 101500 | 10259754400 | 176400 | 176300 | 176500 | 176300 | 222 |
| 505 | 20230818 | 101400 | 10220597100 | 176300 | 176300 | 176500 | 176000 | 1133 |
| 506 | 20230818 | 101300 | 10020825700 | 176400 | 175600 | 176500 | 175500 | 272 |
| 507 | 20230818 | 101200 | 9972948600 | 175600 | 175300 | 176900 | 175200 | 613 |
| 508 | 20230818 | 101100 | 9865130100 | 175200 | 174400 | 175200 | 174300 | 798 |
| 509 | 20230818 | 101000 | 9725770600 | 174500 | 175000 | 175100 | 174400 | 947 |
| 510 | 20230818 | 100900 | 9560386400 | 175100 | 175600 | 176000 | 175100 | 1105 |
| 511 | 20230818 | 100800 | 9366391900 | 175600 | 176500 | 176500 | 175500 | 1552 |
| 512 | 20230818 | 100700 | 9093653800 | 176700 | 177600 | 177800 | 176400 | 1097 |
| 513 | 20230818 | 100600 | 8899274900 | 177600 | 177300 | 177600 | 177200 | 1291 |
| 514 | 20230818 | 100500 | 8670192000 | 177300 | 176800 | 177300 | 176800 | 410 |
| 515 | 20230818 | 100400 | 8597550900 | 177000 | 177200 | 177300 | 176600 | 471 |
| 516 | 20230818 | 100300 | 8514191000 | 177400 | 176700 | 177400 | 176700 | 1391 |
| 517 | 20230818 | 100200 | 8267707800 | 176700 | 175300 | 176800 | 175300 | 302 |
| 518 | 20230818 | 100100 | 8214549300 | 175200 | 175200 | 175300 | 175100 | 282 |
| 519 | 20230818 | 100000 | 8165137700 | 175200 | 175400 | 176000 | 175100 | 327 |
| 520 | 20230818 | 095900 | 8107787700 | 175200 | 176500 | 176500 | 175200 | 897 |
| 521 | 20230818 | 095800 | 7950357200 | 176500 | 177100 | 177100 | 175700 | 2012 |
| 522 | 20230818 | 095700 | 7595290800 | 177200 | 177200 | 177500 | 176500 | 988 |
| 523 | 20230818 | 095600 | 7420258000 | 177100 | 176500 | 177100 | 176300 | 2029 |
| 524 | 20230818 | 095500 | 7061832000 | 176500 | 175900 | 176600 | 175800 | 870 |
| 525 | 20230818 | 095400 | 6908554200 | 175900 | 176000 | 176200 | 175300 | 1006 |
| 526 | 20230818 | 095300 | 6731714300 | 176000 | 174500 | 176000 | 174400 | 1005 |
| 527 | 20230818 | 095200 | 6555694600 | 174400 | 175800 | 176600 | 174300 | 1444 |
| 528 | 20230818 | 095100 | 6302321000 | 176700 | 175700 | 176800 | 175200 | 1311 |
| 529 | 20230818 | 095000 | 6071766800 | 175800 | 176300 | 177300 | 175500 | 2383 |
| 530 | 20230818 | 094900 | 5651263600 | 176500 | 175900 | 176500 | 174800 | 1511 |
| 531 | 20230818 | 094800 | 5385898800 | 175900 | 174900 | 176000 | 174700 | 1849 |
| 532 | 20230818 | 094700 | 5062142100 | 175000 | 173900 | 175000 | 173200 | 2187 |
| 533 | 20230818 | 094600 | 4681389800 | 174000 | 174100 | 174100 | 173500 | 862 |
| 534 | 20230818 | 094500 | 4531630100 | 174400 | 173600 | 174700 | 173600 | 2579 |
| 535 | 20230818 | 094400 | 4082563500 | 173600 | 173100 | 173600 | 173000 | 589 |
| 536 | 20230818 | 094300 | 3980452700 | 173100 | 172900 | 173200 | 172700 | 252 |
| 537 | 20230818 | 094200 | 3936852000 | 173100 | 172700 | 173100 | 172600 | 583 |
| 538 | 20230818 | 094100 | 3836080900 | 172700 | 171800 | 172700 | 171700 | 511 |
| 539 | 20230818 | 094000 | 3748050900 | 172100 | 172000 | 172200 | 171600 | 397 |
| 540 | 20230818 | 093900 | 3679815100 | 172000 | 171600 | 172000 | 171500 | 206 |
| 541 | 20230818 | 093800 | 3644425400 | 171600 | 171400 | 171700 | 171300 | 271 |
| 542 | 20230818 | 093700 | 3597975200 | 171400 | 171100 | 171400 | 171000 | 218 |
| 543 | 20230818 | 093600 | 3560674100 | 171000 | 171500 | 171500 | 171000 | 157 |
| 544 | 20230818 | 093500 | 3533777300 | 171700 | 170900 | 171800 | 170900 | 386 |
| 545 | 20230818 | 093400 | 3467616300 | 170800 | 170400 | 170800 | 170200 | 330 |
| 546 | 20230818 | 093300 | 3411336400 | 170400 | 170200 | 170500 | 169900 | 124 |
| 547 | 20230818 | 093200 | 3390241900 | 170000 | 170500 | 170600 | 170000 | 264 |
| 548 | 20230818 | 093100 | 3345314600 | 170500 | 170300 | 171000 | 170300 | 224 |
| 549 | 20230818 | 093000 | 3307083200 | 170300 | 170500 | 170500 | 170100 | 353 |
| 550 | 20230818 | 092900 | 3246956300 | 170400 | 170500 | 170900 | 170300 | 132 |
| 551 | 20230818 | 092800 | 3224460600 | 170500 | 171200 | 171400 | 170300 | 787 |
| 552 | 20230818 | 092700 | 3090171900 | 171100 | 171900 | 171900 | 171100 | 295 |
| 553 | 20230818 | 092600 | 3039578900 | 172100 | 171900 | 172500 | 171900 | 470 |
| 554 | 20230818 | 092500 | 2958717000 | 171700 | 171800 | 172200 | 171300 | 370 |
| 555 | 20230818 | 092400 | 2895150000 | 171100 | 170900 | 171800 | 170500 | 314 |
| 556 | 20230818 | 092300 | 2841431200 | 170900 | 170500 | 171100 | 170300 | 169 |
| 557 | 20230818 | 092200 | 2812617100 | 170400 | 170700 | 171600 | 170200 | 288 |
| 558 | 20230818 | 092100 | 2763417600 | 170100 | 170800 | 171200 | 170100 | 815 |
| 559 | 20230818 | 092000 | 2624462600 | 170700 | 171600 | 172200 | 169900 | 321 |
| 560 | 20230818 | 091900 | 2569639700 | 171500 | 172200 | 172700 | 171500 | 186 |
| 561 | 20230818 | 091800 | 2537655300 | 172200 | 172700 | 172800 | 172200 | 248 |
| 562 | 20230818 | 091700 | 2494872100 | 172800 | 172900 | 172900 | 172500 | 211 |
| 563 | 20230818 | 091600 | 2458423000 | 172900 | 172200 | 173000 | 172200 | 502 |
| 564 | 20230818 | 091500 | 2371753000 | 172300 | 172300 | 172300 | 172100 | 140 |
| 565 | 20230818 | 091400 | 2347652200 | 172300 | 172500 | 172800 | 172300 | 470 |
| 566 | 20230818 | 091300 | 2266548300 | 172500 | 172400 | 172900 | 172000 | 807 |
| 567 | 20230818 | 091200 | 2127276500 | 172400 | 171800 | 172500 | 171800 | 354 |
| 568 | 20230818 | 091100 | 2066280200 | 171800 | 170300 | 172400 | 170300 | 600 |
| 569 | 20230818 | 091000 | 1963563700 | 170200 | 170200 | 171000 | 169400 | 1042 |
| 570 | 20230818 | 090900 | 1786092000 | 169400 | 169300 | 170100 | 169100 | 709 |
| 571 | 20230818 | 090800 | 1666029000 | 169600 | 170200 | 170300 | 169000 | 1373 |
| 572 | 20230818 | 090700 | 1433139400 | 170300 | 171600 | 172500 | 170300 | 1538 |
| 573 | 20230818 | 090600 | 1170271300 | 171600 | 171300 | 172800 | 171100 | 382 |
| 574 | 20230818 | 090500 | 1104707600 | 171000 | 172000 | 172200 | 170800 | 802 |
| 575 | 20230818 | 090400 | 967319100 | 172000 | 172400 | 172600 | 171000 | 1066 |
| 576 | 20230818 | 090300 | 784499900 | 171000 | 173200 | 173200 | 170800 | 371 |
| 577 | 20230818 | 090200 | 720650200 | 173300 | 170600 | 173400 | 170600 | 1688 |
| 578 | 20230818 | 090100 | 430812600 | 170600 | 170400 | 171000 | 169500 | 645 |
| 579 | 20230818 | 090000 | 320950800 | 170400 | 170400 | 170500 | 169500 | 1884 |