37 KiB
37 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230818 | 202200 | 16276635200 | 53700 | 53700 | 53700 | 53700 | 29553 |
| 3 | 20230818 | 202100 | 16276635200 | 53700 | 53700 | 53700 | 53700 | 0 |
| 4 | 20230818 | 202000 | 16276635200 | 53700 | 53700 | 53700 | 53700 | 0 |
| 5 | 20230818 | 201900 | 16276635200 | 53700 | 53700 | 53700 | 53700 | 0 |
| 6 | 20230818 | 201800 | 16276635200 | 53700 | 53700 | 53700 | 53700 | 0 |
| 7 | 20230818 | 201700 | 16276635200 | 53700 | 53700 | 53700 | 53700 | 0 |
| 8 | 20230818 | 201600 | 16276635200 | 53700 | 53700 | 53700 | 53700 | 0 |
| 9 | 20230818 | 201500 | 16276635200 | 53700 | 53700 | 53700 | 53700 | 0 |
| 10 | 20230818 | 201400 | 16276635200 | 53700 | 53700 | 53700 | 53700 | 0 |
| 11 | 20230818 | 201300 | 16276635200 | 53700 | 53700 | 53700 | 53700 | 0 |
| 12 | 20230818 | 201200 | 16276635200 | 53700 | 53700 | 53700 | 53700 | 0 |
| 13 | 20230818 | 201100 | 16276635200 | 53700 | 53700 | 53700 | 53700 | 0 |
| 14 | 20230818 | 201000 | 16276635200 | 53700 | 53700 | 53700 | 53700 | 0 |
| 15 | 20230818 | 200900 | 16276635200 | 53700 | 53700 | 53700 | 53700 | 0 |
| 16 | 20230818 | 200800 | 16276635200 | 53700 | 53700 | 53700 | 53700 | 0 |
| 17 | 20230818 | 200700 | 16276635200 | 53700 | 53700 | 53700 | 53700 | 0 |
| 18 | 20230818 | 200600 | 16276635200 | 53700 | 53700 | 53700 | 53700 | 0 |
| 19 | 20230818 | 200500 | 16276635200 | 53700 | 53700 | 53700 | 53700 | 0 |
| 20 | 20230818 | 200400 | 16276635200 | 53700 | 53700 | 53700 | 53700 | 0 |
| 21 | 20230818 | 200300 | 16276635200 | 53700 | 53700 | 53700 | 53700 | 0 |
| 22 | 20230818 | 200200 | 16276635200 | 53700 | 53700 | 53700 | 53700 | 0 |
| 23 | 20230818 | 200100 | 16276635200 | 53700 | 53700 | 53700 | 53700 | 0 |
| 24 | 20230818 | 200000 | 16276635200 | 53700 | 53700 | 53700 | 53700 | 0 |
| 25 | 20230818 | 195900 | 16276635200 | 53700 | 53700 | 53700 | 53700 | 0 |
| 26 | 20230818 | 195800 | 16276635200 | 53700 | 53700 | 53700 | 53700 | 0 |
| 27 | 20230818 | 195700 | 16276635200 | 53700 | 53700 | 53700 | 53700 | 0 |
| 28 | 20230818 | 195600 | 16276635200 | 53700 | 53700 | 53700 | 53700 | 0 |
| 29 | 20230818 | 195500 | 16276635200 | 53700 | 53700 | 53700 | 53700 | 0 |
| 30 | 20230818 | 195400 | 16276635200 | 53700 | 53700 | 53700 | 53700 | 0 |
| 31 | 20230818 | 195300 | 16276635200 | 53700 | 53700 | 53700 | 53700 | 0 |
| 32 | 20230818 | 195200 | 16276635200 | 53700 | 53700 | 53700 | 53700 | 29553 |
| 33 | 20230818 | 195100 | 16276635200 | 53700 | 53700 | 53700 | 53700 | 0 |
| 34 | 20230818 | 195000 | 16276635200 | 53700 | 53700 | 53700 | 53700 | 0 |
| 35 | 20230818 | 194900 | 16276635200 | 53700 | 53700 | 53700 | 53700 | 0 |
| 36 | 20230818 | 194800 | 16276635200 | 53700 | 53700 | 53700 | 53700 | 0 |
| 37 | 20230818 | 194700 | 16276635200 | 53700 | 53700 | 53700 | 53700 | 0 |
| 38 | 20230818 | 194600 | 16276635200 | 53700 | 53700 | 53700 | 53700 | 0 |
| 39 | 20230818 | 194500 | 16276635200 | 53700 | 53700 | 53700 | 53700 | 0 |
| 40 | 20230818 | 194400 | 16276635200 | 53700 | 53700 | 53700 | 53700 | 0 |
| 41 | 20230818 | 194300 | 16276635200 | 53700 | 53700 | 53700 | 53700 | 0 |
| 42 | 20230818 | 194200 | 16276635200 | 53700 | 53700 | 53700 | 53700 | 0 |
| 43 | 20230818 | 194100 | 16276635200 | 53700 | 53700 | 53700 | 53700 | 0 |
| 44 | 20230818 | 194000 | 16276635200 | 53700 | 53700 | 53700 | 53700 | 0 |
| 45 | 20230818 | 193900 | 16276635200 | 53700 | 53700 | 53700 | 53700 | 0 |
| 46 | 20230818 | 193800 | 16276635200 | 53700 | 53700 | 53700 | 53700 | 0 |
| 47 | 20230818 | 193700 | 16276635200 | 53700 | 53700 | 53700 | 53700 | 0 |
| 48 | 20230818 | 193600 | 16276635200 | 53700 | 53700 | 53700 | 53700 | 0 |
| 49 | 20230818 | 193500 | 16276635200 | 53700 | 53700 | 53700 | 53700 | 0 |
| 50 | 20230818 | 193400 | 16276635200 | 53700 | 53700 | 53700 | 53700 | 0 |
| 51 | 20230818 | 193300 | 16276635200 | 53700 | 53700 | 53700 | 53700 | 0 |
| 52 | 20230818 | 193200 | 16276635200 | 53700 | 53700 | 53700 | 53700 | 0 |
| 53 | 20230818 | 193100 | 16276635200 | 53700 | 53700 | 53700 | 53700 | 0 |
| 54 | 20230818 | 193000 | 16276635200 | 53700 | 53700 | 53700 | 53700 | 0 |
| 55 | 20230818 | 192900 | 16276635200 | 53700 | 53700 | 53700 | 53700 | 0 |
| 56 | 20230818 | 192800 | 16276635200 | 53700 | 53700 | 53700 | 53700 | 0 |
| 57 | 20230818 | 192700 | 16276635200 | 53700 | 53700 | 53700 | 53700 | 0 |
| 58 | 20230818 | 192600 | 16276635200 | 53700 | 53700 | 53700 | 53700 | 0 |
| 59 | 20230818 | 192500 | 16276635200 | 53700 | 53700 | 53700 | 53700 | 0 |
| 60 | 20230818 | 192400 | 16276635200 | 53700 | 53700 | 53700 | 53700 | 0 |
| 61 | 20230818 | 192300 | 16276635200 | 53700 | 53700 | 53700 | 53700 | 0 |
| 62 | 20230818 | 192200 | 16276635200 | 53700 | 53700 | 53700 | 53700 | 29553 |
| 63 | 20230818 | 192100 | 16276635200 | 53700 | 53700 | 53700 | 53700 | 0 |
| 64 | 20230818 | 192000 | 16276635200 | 53700 | 53700 | 53700 | 53700 | 0 |
| 65 | 20230818 | 191900 | 16276635200 | 53700 | 53700 | 53700 | 53700 | 0 |
| 66 | 20230818 | 191800 | 16276635200 | 53700 | 53700 | 53700 | 53700 | 0 |
| 67 | 20230818 | 191700 | 16276635200 | 53700 | 53700 | 53700 | 53700 | 0 |
| 68 | 20230818 | 191600 | 16276635200 | 53700 | 53700 | 53700 | 53700 | 0 |
| 69 | 20230818 | 191500 | 16276635200 | 53700 | 53700 | 53700 | 53700 | 0 |
| 70 | 20230818 | 191400 | 16276635200 | 53700 | 53700 | 53700 | 53700 | 0 |
| 71 | 20230818 | 191300 | 16276635200 | 53700 | 53700 | 53700 | 53700 | 0 |
| 72 | 20230818 | 191200 | 16276635200 | 53700 | 53700 | 53700 | 53700 | 0 |
| 73 | 20230818 | 191100 | 16276635200 | 53700 | 53700 | 53700 | 53700 | 0 |
| 74 | 20230818 | 191000 | 16276635200 | 53700 | 53700 | 53700 | 53700 | 0 |
| 75 | 20230818 | 190900 | 16276635200 | 53700 | 53700 | 53700 | 53700 | 0 |
| 76 | 20230818 | 190800 | 16276635200 | 53700 | 53700 | 53700 | 53700 | 0 |
| 77 | 20230818 | 190700 | 16276635200 | 53700 | 53700 | 53700 | 53700 | 0 |
| 78 | 20230818 | 190600 | 16276635200 | 53700 | 53700 | 53700 | 53700 | 0 |
| 79 | 20230818 | 190500 | 16276635200 | 53700 | 53700 | 53700 | 53700 | 0 |
| 80 | 20230818 | 190400 | 16276635200 | 53700 | 53700 | 53700 | 53700 | 0 |
| 81 | 20230818 | 190300 | 16276635200 | 53700 | 53700 | 53700 | 53700 | 0 |
| 82 | 20230818 | 190200 | 16276635200 | 53700 | 53700 | 53700 | 53700 | 0 |
| 83 | 20230818 | 190100 | 16276635200 | 53700 | 53700 | 53700 | 53700 | 0 |
| 84 | 20230818 | 190000 | 16276635200 | 53700 | 53700 | 53700 | 53700 | 0 |
| 85 | 20230818 | 185900 | 16276635200 | 53700 | 53700 | 53700 | 53700 | 0 |
| 86 | 20230818 | 185800 | 16276635200 | 53700 | 53700 | 53700 | 53700 | 0 |
| 87 | 20230818 | 185700 | 16276635200 | 53700 | 53700 | 53700 | 53700 | 0 |
| 88 | 20230818 | 185600 | 16276635200 | 53700 | 53700 | 53700 | 53700 | 0 |
| 89 | 20230818 | 185500 | 16276635200 | 53700 | 53700 | 53700 | 53700 | 0 |
| 90 | 20230818 | 185400 | 16276635200 | 53700 | 53700 | 53700 | 53700 | 0 |
| 91 | 20230818 | 185300 | 16276635200 | 53700 | 53700 | 53700 | 53700 | 0 |
| 92 | 20230818 | 185200 | 16276635200 | 53700 | 53700 | 53700 | 53700 | 29553 |
| 93 | 20230818 | 185100 | 16276635200 | 53700 | 53700 | 53700 | 53700 | 0 |
| 94 | 20230818 | 185000 | 16276635200 | 53700 | 53700 | 53700 | 53700 | 0 |
| 95 | 20230818 | 184900 | 16276635200 | 53700 | 53700 | 53700 | 53700 | 0 |
| 96 | 20230818 | 184800 | 16276635200 | 53700 | 53700 | 53700 | 53700 | 0 |
| 97 | 20230818 | 184700 | 16276635200 | 53700 | 53700 | 53700 | 53700 | 0 |
| 98 | 20230818 | 184600 | 16276635200 | 53700 | 53700 | 53700 | 53700 | 0 |
| 99 | 20230818 | 184500 | 16276635200 | 53700 | 53700 | 53700 | 53700 | 0 |
| 100 | 20230818 | 184400 | 16276635200 | 53700 | 53700 | 53700 | 53700 | 0 |
| 101 | 20230818 | 184300 | 16276635200 | 53700 | 53700 | 53700 | 53700 | 0 |
| 102 | 20230818 | 184200 | 16276635200 | 53700 | 53700 | 53700 | 53700 | 0 |
| 103 | 20230818 | 184100 | 16276635200 | 53700 | 53700 | 53700 | 53700 | 0 |
| 104 | 20230818 | 184000 | 16276635200 | 53700 | 53700 | 53700 | 53700 | 0 |
| 105 | 20230818 | 183900 | 16276635200 | 53700 | 53700 | 53700 | 53700 | 0 |
| 106 | 20230818 | 183800 | 16276635200 | 53700 | 53700 | 53700 | 53700 | 0 |
| 107 | 20230818 | 183700 | 16276635200 | 53700 | 53700 | 53700 | 53700 | 0 |
| 108 | 20230818 | 183600 | 16276635200 | 53700 | 53700 | 53700 | 53700 | 0 |
| 109 | 20230818 | 183500 | 16276635200 | 53700 | 53700 | 53700 | 53700 | 0 |
| 110 | 20230818 | 183400 | 16276635200 | 53700 | 53700 | 53700 | 53700 | 0 |
| 111 | 20230818 | 183300 | 16276635200 | 53700 | 53700 | 53700 | 53700 | 0 |
| 112 | 20230818 | 183200 | 16276635200 | 53700 | 53700 | 53700 | 53700 | 0 |
| 113 | 20230818 | 183100 | 16276635200 | 53700 | 53700 | 53700 | 53700 | 0 |
| 114 | 20230818 | 183000 | 16276635200 | 53700 | 53700 | 53700 | 53700 | 0 |
| 115 | 20230818 | 182900 | 16276635200 | 53700 | 53700 | 53700 | 53700 | 0 |
| 116 | 20230818 | 182800 | 16276635200 | 53700 | 53700 | 53700 | 53700 | 0 |
| 117 | 20230818 | 182700 | 16276635200 | 53700 | 53700 | 53700 | 53700 | 0 |
| 118 | 20230818 | 182600 | 16276635200 | 53700 | 53700 | 53700 | 53700 | 0 |
| 119 | 20230818 | 182500 | 16276635200 | 53700 | 53700 | 53700 | 53700 | 0 |
| 120 | 20230818 | 182400 | 16276635200 | 53700 | 53700 | 53700 | 53700 | 0 |
| 121 | 20230818 | 182300 | 16276635200 | 53700 | 53700 | 53700 | 53700 | 0 |
| 122 | 20230818 | 182200 | 16276635200 | 53700 | 53700 | 53700 | 53700 | 29553 |
| 123 | 20230818 | 182100 | 16276635200 | 53700 | 53700 | 53700 | 53700 | 0 |
| 124 | 20230818 | 182000 | 16276635200 | 53700 | 53700 | 53700 | 53700 | 0 |
| 125 | 20230818 | 181900 | 16276635200 | 53700 | 53700 | 53700 | 53700 | 0 |
| 126 | 20230818 | 181800 | 16276635200 | 53700 | 53700 | 53700 | 53700 | 0 |
| 127 | 20230818 | 181700 | 16276635200 | 53700 | 53700 | 53700 | 53700 | 0 |
| 128 | 20230818 | 181600 | 16276635200 | 53700 | 53700 | 53700 | 53700 | 0 |
| 129 | 20230818 | 181500 | 16276635200 | 53700 | 53700 | 53700 | 53700 | 0 |
| 130 | 20230818 | 181400 | 16276635200 | 53700 | 53700 | 53700 | 53700 | 0 |
| 131 | 20230818 | 181300 | 16276635200 | 53700 | 53700 | 53700 | 53700 | 0 |
| 132 | 20230818 | 181200 | 16276635200 | 53700 | 53700 | 53700 | 53700 | 0 |
| 133 | 20230818 | 181100 | 16276635200 | 53700 | 53700 | 53700 | 53700 | 0 |
| 134 | 20230818 | 181000 | 16276635200 | 53700 | 53700 | 53700 | 53700 | 0 |
| 135 | 20230818 | 180900 | 16276635200 | 53700 | 53700 | 53700 | 53700 | 0 |
| 136 | 20230818 | 180800 | 16276635200 | 53700 | 53700 | 53700 | 53700 | 0 |
| 137 | 20230818 | 180700 | 16276635200 | 53700 | 53700 | 53700 | 53700 | 0 |
| 138 | 20230818 | 180600 | 16276635200 | 53700 | 53700 | 53700 | 53700 | 0 |
| 139 | 20230818 | 180500 | 16276635200 | 53700 | 53700 | 53700 | 53700 | 0 |
| 140 | 20230818 | 180400 | 16276635200 | 53700 | 53700 | 53700 | 53700 | 0 |
| 141 | 20230818 | 180300 | 16276635200 | 53700 | 53700 | 53700 | 53700 | 0 |
| 142 | 20230818 | 180200 | 16276635200 | 53700 | 53700 | 53700 | 53700 | 0 |
| 143 | 20230818 | 180100 | 16276635200 | 53700 | 53700 | 53700 | 53700 | 0 |
| 144 | 20230818 | 180000 | 16276635200 | 53700 | 53700 | 53700 | 53700 | 0 |
| 145 | 20230818 | 175900 | 16276635200 | 53700 | 53700 | 53700 | 53700 | 0 |
| 146 | 20230818 | 175800 | 16276635200 | 53700 | 53700 | 53700 | 53700 | 0 |
| 147 | 20230818 | 175700 | 16276635200 | 53700 | 53700 | 53700 | 53700 | 0 |
| 148 | 20230818 | 175600 | 16276635200 | 53700 | 53700 | 53700 | 53700 | 0 |
| 149 | 20230818 | 175500 | 16276635200 | 53700 | 53700 | 53700 | 53700 | 0 |
| 150 | 20230818 | 175400 | 16276635200 | 53700 | 53700 | 53700 | 53700 | 0 |
| 151 | 20230818 | 175300 | 16276635200 | 53700 | 53700 | 53700 | 53700 | 0 |
| 152 | 20230818 | 175200 | 16276635200 | 53700 | 53700 | 53700 | 53700 | 29553 |
| 153 | 20230818 | 175100 | 16276635200 | 53700 | 53700 | 53700 | 53700 | 0 |
| 154 | 20230818 | 175000 | 16276635200 | 53700 | 53700 | 53700 | 53700 | 0 |
| 155 | 20230818 | 174900 | 16276635200 | 53700 | 53700 | 53700 | 53700 | 0 |
| 156 | 20230818 | 174800 | 16276635200 | 53700 | 53700 | 53700 | 53700 | 0 |
| 157 | 20230818 | 174700 | 16276635200 | 53700 | 53700 | 53700 | 53700 | 0 |
| 158 | 20230818 | 174600 | 16276635200 | 53700 | 53700 | 53700 | 53700 | 0 |
| 159 | 20230818 | 174500 | 16276635200 | 53700 | 53700 | 53700 | 53700 | 0 |
| 160 | 20230818 | 174400 | 16276635200 | 53700 | 53700 | 53700 | 53700 | 0 |
| 161 | 20230818 | 174300 | 16276635200 | 53700 | 53700 | 53700 | 53700 | 0 |
| 162 | 20230818 | 174200 | 16276635200 | 53700 | 53700 | 53700 | 53700 | 0 |
| 163 | 20230818 | 174100 | 16276635200 | 53700 | 53700 | 53700 | 53700 | 0 |
| 164 | 20230818 | 174000 | 16276635200 | 53700 | 53700 | 53700 | 53700 | 0 |
| 165 | 20230818 | 173900 | 16276635200 | 53700 | 53700 | 53700 | 53700 | 0 |
| 166 | 20230818 | 173800 | 16276635200 | 53700 | 53700 | 53700 | 53700 | 0 |
| 167 | 20230818 | 173700 | 16276635200 | 53700 | 53700 | 53700 | 53700 | 0 |
| 168 | 20230818 | 173600 | 16276635200 | 53700 | 53700 | 53700 | 53700 | 0 |
| 169 | 20230818 | 173500 | 16276635200 | 53700 | 53700 | 53700 | 53700 | 0 |
| 170 | 20230818 | 173400 | 16276635200 | 53700 | 53700 | 53700 | 53700 | 0 |
| 171 | 20230818 | 173300 | 16276635200 | 53700 | 53700 | 53700 | 53700 | 0 |
| 172 | 20230818 | 173200 | 16276635200 | 53700 | 53700 | 53700 | 53700 | 0 |
| 173 | 20230818 | 173100 | 16276635200 | 53700 | 53700 | 53700 | 53700 | 0 |
| 174 | 20230818 | 173000 | 16276635200 | 53700 | 53700 | 53700 | 53700 | 0 |
| 175 | 20230818 | 172900 | 16276635200 | 53700 | 53700 | 53700 | 53700 | 0 |
| 176 | 20230818 | 172800 | 16276635200 | 53700 | 53700 | 53700 | 53700 | 0 |
| 177 | 20230818 | 172700 | 16276635200 | 53700 | 53700 | 53700 | 53700 | 0 |
| 178 | 20230818 | 172600 | 16276635200 | 53700 | 53700 | 53700 | 53700 | 0 |
| 179 | 20230818 | 172500 | 16276635200 | 53700 | 53700 | 53700 | 53700 | 0 |
| 180 | 20230818 | 172400 | 16276635200 | 53700 | 53700 | 53700 | 53700 | 0 |
| 181 | 20230818 | 172300 | 16276635200 | 53700 | 53700 | 53700 | 53700 | 0 |
| 182 | 20230818 | 172200 | 16276635200 | 53700 | 53700 | 53700 | 53700 | 29553 |
| 183 | 20230818 | 172100 | 16276635200 | 53700 | 53700 | 53700 | 53700 | 0 |
| 184 | 20230818 | 172000 | 16276635200 | 53700 | 53700 | 53700 | 53700 | 0 |
| 185 | 20230818 | 171900 | 16276635200 | 53700 | 53700 | 53700 | 53700 | 0 |
| 186 | 20230818 | 171800 | 16276635200 | 53700 | 53700 | 53700 | 53700 | 0 |
| 187 | 20230818 | 171700 | 16276635200 | 53700 | 53700 | 53700 | 53700 | 0 |
| 188 | 20230818 | 171600 | 16276635200 | 53700 | 53700 | 53700 | 53700 | 0 |
| 189 | 20230818 | 171500 | 16276635200 | 53700 | 53700 | 53700 | 53700 | 0 |
| 190 | 20230818 | 171400 | 16276635200 | 53700 | 53700 | 53700 | 53700 | 0 |
| 191 | 20230818 | 171300 | 16276635200 | 53700 | 53700 | 53700 | 53700 | 0 |
| 192 | 20230818 | 171200 | 16276635200 | 53700 | 53700 | 53700 | 53700 | 0 |
| 193 | 20230818 | 171100 | 16276635200 | 53700 | 53700 | 53700 | 53700 | 0 |
| 194 | 20230818 | 171000 | 16276635200 | 53700 | 53700 | 53700 | 53700 | 0 |
| 195 | 20230818 | 170900 | 16276635200 | 53700 | 53700 | 53700 | 53700 | 0 |
| 196 | 20230818 | 170800 | 16276635200 | 53700 | 53700 | 53700 | 53700 | 0 |
| 197 | 20230818 | 170700 | 16276635200 | 53700 | 53700 | 53700 | 53700 | 0 |
| 198 | 20230818 | 170600 | 16276635200 | 53700 | 53700 | 53700 | 53700 | 0 |
| 199 | 20230818 | 170500 | 16276635200 | 53700 | 53700 | 53700 | 53700 | 0 |
| 200 | 20230818 | 170400 | 16276635200 | 53700 | 53700 | 53700 | 53700 | 0 |
| 201 | 20230818 | 170300 | 16276635200 | 53700 | 53700 | 53700 | 53700 | 0 |
| 202 | 20230818 | 170200 | 16276635200 | 53700 | 53700 | 53700 | 53700 | 0 |
| 203 | 20230818 | 170100 | 16276635200 | 53700 | 53700 | 53700 | 53700 | 0 |
| 204 | 20230818 | 170000 | 16276635200 | 53700 | 53700 | 53700 | 53700 | 0 |
| 205 | 20230818 | 165900 | 16276635200 | 53700 | 53700 | 53700 | 53700 | 0 |
| 206 | 20230818 | 165800 | 16276635200 | 53700 | 53700 | 53700 | 53700 | 0 |
| 207 | 20230818 | 165700 | 16276635200 | 53700 | 53700 | 53700 | 53700 | 0 |
| 208 | 20230818 | 165600 | 16276635200 | 53700 | 53700 | 53700 | 53700 | 0 |
| 209 | 20230818 | 165500 | 16276635200 | 53700 | 53700 | 53700 | 53700 | 0 |
| 210 | 20230818 | 165400 | 16276635200 | 53700 | 53700 | 53700 | 53700 | 0 |
| 211 | 20230818 | 165300 | 16276635200 | 53700 | 53700 | 53700 | 53700 | 0 |
| 212 | 20230818 | 165200 | 16276635200 | 53700 | 53700 | 53700 | 53700 | 29553 |
| 213 | 20230818 | 165100 | 16276635200 | 53700 | 53700 | 53700 | 53700 | 0 |
| 214 | 20230818 | 165000 | 16276635200 | 53700 | 53700 | 53700 | 53700 | 0 |
| 215 | 20230818 | 164900 | 16276635200 | 53700 | 53700 | 53700 | 53700 | 0 |
| 216 | 20230818 | 164800 | 16276635200 | 53700 | 53700 | 53700 | 53700 | 0 |
| 217 | 20230818 | 164700 | 16276635200 | 53700 | 53700 | 53700 | 53700 | 0 |
| 218 | 20230818 | 164600 | 16276635200 | 53700 | 53700 | 53700 | 53700 | 0 |
| 219 | 20230818 | 164500 | 16276635200 | 53700 | 53700 | 53700 | 53700 | 0 |
| 220 | 20230818 | 164400 | 16276635200 | 53700 | 53700 | 53700 | 53700 | 0 |
| 221 | 20230818 | 164300 | 16276635200 | 53700 | 53700 | 53700 | 53700 | 0 |
| 222 | 20230818 | 164200 | 16276635200 | 53700 | 53700 | 53700 | 53700 | 0 |
| 223 | 20230818 | 164100 | 16276635200 | 53700 | 53700 | 53700 | 53700 | 0 |
| 224 | 20230818 | 164000 | 16276635200 | 53700 | 53700 | 53700 | 53700 | 0 |
| 225 | 20230818 | 163900 | 16276635200 | 53700 | 53700 | 53700 | 53700 | 0 |
| 226 | 20230818 | 163800 | 16276635200 | 53700 | 53700 | 53700 | 53700 | 0 |
| 227 | 20230818 | 163700 | 16276635200 | 53700 | 53700 | 53700 | 53700 | 0 |
| 228 | 20230818 | 163600 | 16276635200 | 53700 | 53700 | 53700 | 53700 | 0 |
| 229 | 20230818 | 163500 | 16276635200 | 53700 | 53700 | 53700 | 53700 | 0 |
| 230 | 20230818 | 163400 | 16276635200 | 53700 | 53700 | 53700 | 53700 | 0 |
| 231 | 20230818 | 163300 | 16276635200 | 53700 | 53700 | 53700 | 53700 | 0 |
| 232 | 20230818 | 163200 | 16276635200 | 53700 | 53700 | 53700 | 53700 | 0 |
| 233 | 20230818 | 163100 | 16276635200 | 53700 | 53700 | 53700 | 53700 | 0 |
| 234 | 20230818 | 163000 | 16276635200 | 53700 | 53700 | 53700 | 53700 | 0 |
| 235 | 20230818 | 162900 | 16276635200 | 53700 | 53700 | 53700 | 53700 | 0 |
| 236 | 20230818 | 162800 | 16276635200 | 53700 | 53700 | 53700 | 53700 | 0 |
| 237 | 20230818 | 162700 | 16276635200 | 53700 | 53700 | 53700 | 53700 | 0 |
| 238 | 20230818 | 162600 | 16276635200 | 53700 | 53700 | 53700 | 53700 | 0 |
| 239 | 20230818 | 162500 | 16276635200 | 53700 | 53700 | 53700 | 53700 | 0 |
| 240 | 20230818 | 162400 | 16276635200 | 53700 | 53700 | 53700 | 53700 | 0 |
| 241 | 20230818 | 162300 | 16276635200 | 53700 | 53700 | 53700 | 53700 | 0 |
| 242 | 20230818 | 162200 | 16276635200 | 53700 | 53700 | 53700 | 53700 | 29553 |
| 243 | 20230818 | 162100 | 16276635200 | 53700 | 53700 | 53700 | 53700 | 0 |
| 244 | 20230818 | 162000 | 16276635200 | 53700 | 53700 | 53700 | 53700 | 0 |
| 245 | 20230818 | 161900 | 16276635200 | 53700 | 53700 | 53700 | 53700 | 0 |
| 246 | 20230818 | 161800 | 16276635200 | 53700 | 53700 | 53700 | 53700 | 0 |
| 247 | 20230818 | 161700 | 16276635200 | 53700 | 53700 | 53700 | 53700 | 0 |
| 248 | 20230818 | 161600 | 16276635200 | 53700 | 53700 | 53700 | 53700 | 0 |
| 249 | 20230818 | 161500 | 16276635200 | 53700 | 53700 | 53700 | 53700 | 0 |
| 250 | 20230818 | 161400 | 16276635200 | 53700 | 53700 | 53700 | 53700 | 0 |
| 251 | 20230818 | 161300 | 16276635200 | 53700 | 53700 | 53700 | 53700 | 0 |
| 252 | 20230818 | 161200 | 16276635200 | 53700 | 53700 | 53700 | 53700 | 0 |
| 253 | 20230818 | 161100 | 16276635200 | 53700 | 53700 | 53700 | 53700 | 0 |
| 254 | 20230818 | 161000 | 16276635200 | 53700 | 53700 | 53700 | 53700 | 0 |
| 255 | 20230818 | 160900 | 16276635200 | 53700 | 53700 | 53700 | 53700 | 0 |
| 256 | 20230818 | 160800 | 16276635200 | 53700 | 53700 | 53700 | 53700 | 0 |
| 257 | 20230818 | 160700 | 16276635200 | 53700 | 53700 | 53700 | 53700 | 0 |
| 258 | 20230818 | 160600 | 16276635200 | 53700 | 53700 | 53700 | 53700 | 0 |
| 259 | 20230818 | 160500 | 16276635200 | 53700 | 53700 | 53700 | 53700 | 0 |
| 260 | 20230818 | 160400 | 16276635200 | 53700 | 53700 | 53700 | 53700 | 0 |
| 261 | 20230818 | 160300 | 16276635200 | 53700 | 53700 | 53700 | 53700 | 0 |
| 262 | 20230818 | 160200 | 16276635200 | 53700 | 53700 | 53700 | 53700 | 0 |
| 263 | 20230818 | 160100 | 16276635200 | 53700 | 53700 | 53700 | 53700 | 0 |
| 264 | 20230818 | 160000 | 16276635200 | 53700 | 53700 | 53700 | 53700 | 0 |
| 265 | 20230818 | 155900 | 16276635200 | 53700 | 53700 | 53700 | 53700 | 0 |
| 266 | 20230818 | 155800 | 16276635200 | 53700 | 53700 | 53700 | 53700 | 0 |
| 267 | 20230818 | 155700 | 16276635200 | 53700 | 53700 | 53700 | 53700 | 0 |
| 268 | 20230818 | 155600 | 16276635200 | 53700 | 53700 | 53700 | 53700 | 0 |
| 269 | 20230818 | 155500 | 16276635200 | 53700 | 53700 | 53700 | 53700 | 0 |
| 270 | 20230818 | 155400 | 16276635200 | 53700 | 53700 | 53700 | 53700 | 0 |
| 271 | 20230818 | 155300 | 16276635200 | 53700 | 53700 | 53700 | 53700 | 0 |
| 272 | 20230818 | 155200 | 16276635200 | 53700 | 53700 | 53700 | 53700 | 29553 |
| 273 | 20230818 | 155100 | 16276635200 | 53700 | 53700 | 53700 | 53700 | 0 |
| 274 | 20230818 | 155000 | 16276635200 | 53700 | 53700 | 53700 | 53700 | 0 |
| 275 | 20230818 | 154900 | 16276635200 | 53700 | 53700 | 53700 | 53700 | 0 |
| 276 | 20230818 | 154800 | 16276635200 | 53700 | 53700 | 53700 | 53700 | 0 |
| 277 | 20230818 | 154700 | 16276635200 | 53700 | 53700 | 53700 | 53700 | 0 |
| 278 | 20230818 | 154600 | 16276635200 | 53700 | 53700 | 53700 | 53700 | 0 |
| 279 | 20230818 | 154500 | 16276635200 | 53700 | 53700 | 53700 | 53700 | 0 |
| 280 | 20230818 | 154400 | 16276635200 | 53700 | 53700 | 53700 | 53700 | 0 |
| 281 | 20230818 | 154300 | 16276635200 | 53700 | 53700 | 53700 | 53700 | 0 |
| 282 | 20230818 | 154200 | 16276635200 | 53700 | 53700 | 53700 | 53700 | 0 |
| 283 | 20230818 | 154100 | 16276635200 | 53700 | 53700 | 53700 | 53700 | 0 |
| 284 | 20230818 | 154000 | 16276635200 | 53700 | 53700 | 53700 | 53700 | 0 |
| 285 | 20230818 | 153900 | 16276635200 | 53700 | 53700 | 53700 | 53700 | 0 |
| 286 | 20230818 | 153800 | 16276635200 | 53700 | 53700 | 53700 | 53700 | 0 |
| 287 | 20230818 | 153700 | 16276635200 | 53700 | 53700 | 53700 | 53700 | 0 |
| 288 | 20230818 | 153600 | 16276635200 | 53700 | 53700 | 53700 | 53700 | 0 |
| 289 | 20230818 | 153500 | 16276635200 | 53700 | 53700 | 53700 | 53700 | 0 |
| 290 | 20230818 | 153400 | 16276635200 | 53700 | 53700 | 53700 | 53700 | 0 |
| 291 | 20230818 | 153300 | 16276635200 | 53700 | 53700 | 53700 | 53700 | 0 |
| 292 | 20230818 | 153200 | 16276635200 | 53700 | 53700 | 53700 | 53700 | 0 |
| 293 | 20230818 | 153100 | 16276635200 | 53700 | 53700 | 53700 | 53700 | 0 |
| 294 | 20230818 | 153000 | 16276635200 | 53700 | 53700 | 53700 | 53700 | 29553 |
| 295 | 20230818 | 152900 | 14689639100 | 54000 | 54000 | 54000 | 54000 | 0 |
| 296 | 20230818 | 152800 | 14689639100 | 54000 | 54000 | 54000 | 54000 | 0 |
| 297 | 20230818 | 152700 | 14689639100 | 54000 | 54000 | 54000 | 54000 | 0 |
| 298 | 20230818 | 152600 | 14689639100 | 54000 | 54000 | 54000 | 54000 | 0 |
| 299 | 20230818 | 152500 | 14689639100 | 54000 | 54000 | 54000 | 54000 | 0 |
| 300 | 20230818 | 152400 | 14689639100 | 54000 | 54000 | 54000 | 54000 | 0 |
| 301 | 20230818 | 152300 | 14689639100 | 54000 | 54000 | 54000 | 54000 | 0 |
| 302 | 20230818 | 152200 | 14689639100 | 54000 | 54000 | 54000 | 54000 | 0 |
| 303 | 20230818 | 152100 | 14689639100 | 54000 | 54000 | 54000 | 54000 | 0 |
| 304 | 20230818 | 152000 | 14689639100 | 54000 | 54000 | 54000 | 54000 | 0 |
| 305 | 20230818 | 151900 | 14689639100 | 54000 | 53900 | 54000 | 53800 | 897 |
| 306 | 20230818 | 151800 | 14641292100 | 53800 | 53800 | 53900 | 53700 | 1552 |
| 307 | 20230818 | 151700 | 14557812800 | 53700 | 53900 | 53900 | 53700 | 2033 |
| 308 | 20230818 | 151600 | 14448422200 | 53900 | 53900 | 53900 | 53800 | 555 |
| 309 | 20230818 | 151500 | 14418525100 | 53900 | 53900 | 53900 | 53800 | 1829 |
| 310 | 20230818 | 151400 | 14319976000 | 53800 | 53900 | 53900 | 53800 | 673 |
| 311 | 20230818 | 151300 | 14283733700 | 53800 | 53900 | 53900 | 53800 | 697 |
| 312 | 20230818 | 151200 | 14246197500 | 53800 | 53900 | 53900 | 53800 | 481 |
| 313 | 20230818 | 151100 | 14220281400 | 53800 | 53900 | 53900 | 53800 | 503 |
| 314 | 20230818 | 151000 | 14193178100 | 53800 | 53700 | 53900 | 53700 | 313 |
| 315 | 20230818 | 150900 | 14176317500 | 53700 | 53600 | 53900 | 53600 | 4228 |
| 316 | 20230818 | 150800 | 13949168700 | 53700 | 53700 | 53700 | 53600 | 593 |
| 317 | 20230818 | 150700 | 13917334000 | 53600 | 53800 | 53800 | 53600 | 1123 |
| 318 | 20230818 | 150600 | 13857004100 | 53700 | 53900 | 53900 | 53700 | 1346 |
| 319 | 20230818 | 150500 | 13784571800 | 53800 | 53900 | 53900 | 53800 | 686 |
| 320 | 20230818 | 150400 | 13747610500 | 53800 | 53700 | 53900 | 53700 | 812 |
| 321 | 20230818 | 150300 | 13703918400 | 53700 | 53900 | 53900 | 53700 | 688 |
| 322 | 20230818 | 150200 | 13666908800 | 53900 | 53700 | 53900 | 53600 | 4088 |
| 323 | 20230818 | 150100 | 13447138200 | 53700 | 53700 | 53700 | 53600 | 413 |
| 324 | 20230818 | 150000 | 13424967200 | 53600 | 53600 | 53700 | 53600 | 766 |
| 325 | 20230818 | 145900 | 13383885800 | 53700 | 53700 | 53700 | 53600 | 517 |
| 326 | 20230818 | 145800 | 13356135400 | 53700 | 53600 | 53700 | 53600 | 460 |
| 327 | 20230818 | 145700 | 13331443200 | 53600 | 53600 | 53700 | 53500 | 2301 |
| 328 | 20230818 | 145600 | 13208083500 | 53500 | 53600 | 53700 | 53500 | 1908 |
| 329 | 20230818 | 145500 | 13105808200 | 53700 | 53700 | 53700 | 53600 | 462 |
| 330 | 20230818 | 145400 | 13081008300 | 53700 | 53600 | 53700 | 53600 | 959 |
| 331 | 20230818 | 145300 | 13029579300 | 53600 | 53700 | 53800 | 53600 | 2723 |
| 332 | 20230818 | 145200 | 12883316800 | 53700 | 53800 | 53800 | 53700 | 720 |
| 333 | 20230818 | 145100 | 12844592500 | 53800 | 53700 | 53800 | 53700 | 768 |
| 334 | 20230818 | 145000 | 12803287100 | 53800 | 53800 | 53800 | 53700 | 540 |
| 335 | 20230818 | 144900 | 12774244900 | 53800 | 53800 | 53800 | 53700 | 612 |
| 336 | 20230818 | 144800 | 12741331300 | 53700 | 53700 | 53800 | 53700 | 514 |
| 337 | 20230818 | 144700 | 12713687300 | 53700 | 53800 | 53800 | 53700 | 899 |
| 338 | 20230818 | 144600 | 12665359900 | 53700 | 53800 | 53800 | 53700 | 824 |
| 339 | 20230818 | 144500 | 12621041600 | 53800 | 53800 | 53800 | 53700 | 456 |
| 340 | 20230818 | 144400 | 12596517200 | 53700 | 53700 | 53800 | 53700 | 657 |
| 341 | 20230818 | 144300 | 12561182100 | 53800 | 53800 | 53800 | 53700 | 496 |
| 342 | 20230818 | 144200 | 12534503500 | 53700 | 53700 | 53800 | 53700 | 464 |
| 343 | 20230818 | 144100 | 12509549500 | 53700 | 53700 | 53800 | 53700 | 416 |
| 344 | 20230818 | 144000 | 12487179500 | 53800 | 53900 | 53900 | 53700 | 369 |
| 345 | 20230818 | 143900 | 12467330900 | 53900 | 53800 | 53900 | 53700 | 1270 |
| 346 | 20230818 | 143800 | 12398987300 | 53800 | 53800 | 53900 | 53700 | 716 |
| 347 | 20230818 | 143700 | 12360434300 | 53700 | 53700 | 53800 | 53700 | 1174 |
| 348 | 20230818 | 143600 | 12297299200 | 53700 | 53700 | 53800 | 53700 | 635 |
| 349 | 20230818 | 143500 | 12263150700 | 53700 | 53700 | 53800 | 53700 | 595 |
| 350 | 20230818 | 143400 | 12231147700 | 53800 | 53800 | 53800 | 53700 | 499 |
| 351 | 20230818 | 143300 | 12204310200 | 53700 | 53700 | 53800 | 53700 | 604 |
| 352 | 20230818 | 143200 | 12171828400 | 53700 | 53700 | 53800 | 53700 | 386 |
| 353 | 20230818 | 143100 | 12151067600 | 53700 | 53700 | 53800 | 53700 | 453 |
| 354 | 20230818 | 143000 | 12126702700 | 53700 | 53800 | 53800 | 53700 | 353 |
| 355 | 20230818 | 142900 | 12107717800 | 53700 | 53700 | 53800 | 53600 | 584 |
| 356 | 20230818 | 142800 | 12076362200 | 53600 | 53600 | 53700 | 53600 | 571 |
| 357 | 20230818 | 142700 | 12045707200 | 53600 | 53600 | 53700 | 53600 | 343 |
| 358 | 20230818 | 142600 | 12027293900 | 53600 | 53700 | 53700 | 53600 | 462 |
| 359 | 20230818 | 142500 | 12002487000 | 53700 | 53500 | 53700 | 53500 | 1395 |
| 360 | 20230818 | 142400 | 11927705700 | 53600 | 53700 | 53700 | 53500 | 3447 |
| 361 | 20230818 | 142300 | 11742792000 | 53700 | 53800 | 53800 | 53700 | 414 |
| 362 | 20230818 | 142200 | 11720523600 | 53800 | 53800 | 53800 | 53700 | 311 |
| 363 | 20230818 | 142100 | 11703804500 | 53700 | 53700 | 53800 | 53700 | 326 |
| 364 | 20230818 | 142000 | 11686279600 | 53700 | 53700 | 53800 | 53700 | 424 |
| 365 | 20230818 | 141900 | 11663481600 | 53700 | 53800 | 53800 | 53700 | 536 |
| 366 | 20230818 | 141800 | 11634674600 | 53800 | 53800 | 53800 | 53700 | 431 |
| 367 | 20230818 | 141700 | 11611499800 | 53800 | 53700 | 53800 | 53700 | 565 |
| 368 | 20230818 | 141600 | 11581142200 | 53800 | 53700 | 53800 | 53700 | 302 |
| 369 | 20230818 | 141500 | 11564896300 | 53800 | 53800 | 53800 | 53700 | 170 |
| 370 | 20230818 | 141400 | 11555752400 | 53800 | 53800 | 53800 | 53700 | 106 |
| 371 | 20230818 | 141300 | 11550052700 | 53800 | 53800 | 53800 | 53700 | 232 |
| 372 | 20230818 | 141200 | 11537572100 | 53800 | 53800 | 53800 | 53700 | 120 |
| 373 | 20230818 | 141100 | 11531120100 | 53800 | 54000 | 54000 | 53700 | 2738 |
| 374 | 20230818 | 141000 | 11383672800 | 54000 | 54000 | 54000 | 53900 | 470 |
| 375 | 20230818 | 140900 | 11358294300 | 54000 | 53900 | 54000 | 53800 | 6787 |
| 376 | 20230818 | 140800 | 10992542000 | 54000 | 53900 | 54000 | 53800 | 347 |
| 377 | 20230818 | 140700 | 10973821500 | 53900 | 53900 | 53900 | 53900 | 72 |
| 378 | 20230818 | 140600 | 10969940700 | 53900 | 53700 | 53900 | 53700 | 1261 |
| 379 | 20230818 | 140500 | 10902032500 | 53800 | 53900 | 53900 | 53700 | 804 |
| 380 | 20230818 | 140400 | 10858773700 | 53800 | 53900 | 53900 | 53800 | 147 |
| 381 | 20230818 | 140300 | 10850850700 | 53900 | 53900 | 53900 | 53800 | 340 |
| 382 | 20230818 | 140200 | 10832537500 | 53900 | 53800 | 53900 | 53800 | 65 |
| 383 | 20230818 | 140100 | 10829034900 | 53900 | 53800 | 54000 | 53700 | 843 |
| 384 | 20230818 | 140000 | 10783628200 | 53800 | 53700 | 53800 | 53700 | 394 |
| 385 | 20230818 | 135900 | 10762435000 | 53800 | 53900 | 53900 | 53700 | 569 |
| 386 | 20230818 | 135800 | 10731791500 | 53900 | 53900 | 54000 | 53800 | 1135 |
| 387 | 20230818 | 135700 | 10670590600 | 53900 | 53900 | 53900 | 53800 | 351 |
| 388 | 20230818 | 135600 | 10651672800 | 53900 | 53800 | 53900 | 53800 | 330 |
| 389 | 20230818 | 135500 | 10633891300 | 53900 | 53700 | 53900 | 53700 | 303 |
| 390 | 20230818 | 135400 | 10617593200 | 53800 | 53800 | 53800 | 53700 | 316 |
| 391 | 20230818 | 135300 | 10600599500 | 53800 | 53800 | 53800 | 53700 | 329 |
| 392 | 20230818 | 135200 | 10582900600 | 53800 | 53700 | 53800 | 53700 | 42 |
| 393 | 20230818 | 135100 | 10580642700 | 53800 | 53700 | 53800 | 53600 | 1637 |
| 394 | 20230818 | 135000 | 10492730300 | 53700 | 53700 | 53700 | 53600 | 315 |
| 395 | 20230818 | 134900 | 10475819900 | 53600 | 53700 | 53700 | 53600 | 37 |
| 396 | 20230818 | 134800 | 10473833500 | 53700 | 53700 | 53700 | 53600 | 150 |
| 397 | 20230818 | 134700 | 10465779500 | 53700 | 53700 | 53700 | 53600 | 251 |
| 398 | 20230818 | 134600 | 10452304100 | 53600 | 53800 | 53900 | 53600 | 1297 |
| 399 | 20230818 | 134500 | 10382585400 | 53800 | 53900 | 53900 | 53800 | 145 |
| 400 | 20230818 | 134400 | 10374770900 | 53900 | 53800 | 53900 | 53800 | 219 |
| 401 | 20230818 | 134300 | 10362974400 | 53800 | 54000 | 54000 | 53800 | 1063 |
| 402 | 20230818 | 134200 | 10305666600 | 54000 | 54100 | 54100 | 54000 | 1741 |
| 403 | 20230818 | 134100 | 10211629100 | 54100 | 54000 | 54100 | 53900 | 1199 |
| 404 | 20230818 | 134000 | 10146878600 | 54000 | 53900 | 54000 | 53800 | 1237 |
| 405 | 20230818 | 133900 | 10080172300 | 53900 | 53900 | 53900 | 53800 | 349 |
| 406 | 20230818 | 133800 | 10061366100 | 53900 | 53900 | 53900 | 53800 | 122 |
| 407 | 20230818 | 133700 | 10054791700 | 53900 | 53900 | 53900 | 53800 | 558 |
| 408 | 20230818 | 133600 | 10024738300 | 53900 | 53800 | 53900 | 53800 | 268 |
| 409 | 20230818 | 133500 | 10010301900 | 53900 | 53900 | 53900 | 53800 | 442 |
| 410 | 20230818 | 133400 | 9986485200 | 53900 | 53900 | 53900 | 53800 | 386 |
| 411 | 20230818 | 133300 | 9965681300 | 53800 | 53900 | 53900 | 53800 | 334 |
| 412 | 20230818 | 133200 | 9947681300 | 53900 | 53800 | 53900 | 53800 | 224 |
| 413 | 20230818 | 133100 | 9935608400 | 53900 | 53800 | 53900 | 53800 | 299 |
| 414 | 20230818 | 133000 | 9919492900 | 53900 | 53800 | 53900 | 53800 | 432 |
| 415 | 20230818 | 132900 | 9896212400 | 53900 | 53900 | 53900 | 53800 | 109 |
| 416 | 20230818 | 132800 | 9890338600 | 53900 | 53800 | 53900 | 53800 | 254 |
| 417 | 20230818 | 132700 | 9876648900 | 53900 | 53900 | 53900 | 53800 | 280 |
| 418 | 20230818 | 132600 | 9861561100 | 53900 | 53900 | 53900 | 53800 | 334 |
| 419 | 20230818 | 132500 | 9843579500 | 53900 | 53900 | 53900 | 53800 | 147 |
| 420 | 20230818 | 132400 | 9835657000 | 53800 | 53900 | 54000 | 53800 | 1065 |
| 421 | 20230818 | 132300 | 9778254800 | 54000 | 53900 | 54000 | 53800 | 1105 |
| 422 | 20230818 | 132200 | 9718662800 | 53900 | 53900 | 53900 | 53800 | 154 |
| 423 | 20230818 | 132100 | 9710363100 | 53900 | 53900 | 53900 | 53800 | 150 |
| 424 | 20230818 | 132000 | 9702278300 | 53900 | 53900 | 54000 | 53800 | 1646 |
| 425 | 20230818 | 131900 | 9613566800 | 54000 | 54000 | 54000 | 53900 | 44 |
| 426 | 20230818 | 131800 | 9611191600 | 54000 | 54000 | 54000 | 53900 | 383 |
| 427 | 20230818 | 131700 | 9590512200 | 54000 | 54000 | 54100 | 53900 | 989 |
| 428 | 20230818 | 131600 | 9537106900 | 54000 | 54100 | 54100 | 54000 | 80 |
| 429 | 20230818 | 131500 | 9532780000 | 54100 | 54000 | 54100 | 53900 | 2185 |
| 430 | 20230818 | 131400 | 9414789400 | 53900 | 53900 | 54100 | 53800 | 1803 |
| 431 | 20230818 | 131300 | 9317449900 | 53900 | 53800 | 53900 | 53800 | 106 |
| 432 | 20230818 | 131200 | 9311737900 | 53900 | 53800 | 54000 | 53800 | 1034 |
| 433 | 20230818 | 131100 | 9255992200 | 53800 | 53900 | 53900 | 53800 | 304 |
| 434 | 20230818 | 131000 | 9239608300 | 53900 | 53800 | 53900 | 53800 | 1960 |
| 435 | 20230818 | 130900 | 9133968700 | 53800 | 53800 | 53900 | 53700 | 1923 |
| 436 | 20230818 | 130800 | 9030510900 | 53800 | 53700 | 53800 | 53700 | 126 |
| 437 | 20230818 | 130700 | 9023733500 | 53700 | 53800 | 53800 | 53700 | 233 |
| 438 | 20230818 | 130600 | 9011200500 | 53700 | 53800 | 53800 | 53700 | 315 |
| 439 | 20230818 | 130500 | 8994275500 | 53700 | 53800 | 53800 | 53700 | 193 |
| 440 | 20230818 | 130400 | 8983907000 | 53700 | 53700 | 53800 | 53700 | 244 |
| 441 | 20230818 | 130300 | 8970781000 | 53700 | 53800 | 53800 | 53700 | 226 |
| 442 | 20230818 | 130200 | 8958632100 | 53700 | 53800 | 53800 | 53700 | 1335 |
| 443 | 20230818 | 130100 | 8886918800 | 53800 | 53700 | 53800 | 53700 | 1208 |
| 444 | 20230818 | 130000 | 8822029800 | 53700 | 53600 | 53700 | 53600 | 318 |
| 445 | 20230818 | 125900 | 8804956700 | 53700 | 53600 | 53700 | 53600 | 160 |
| 446 | 20230818 | 125800 | 8796367200 | 53600 | 53700 | 53700 | 53600 | 507 |
| 447 | 20230818 | 125700 | 8769146400 | 53700 | 53600 | 53700 | 53600 | 243 |
| 448 | 20230818 | 125600 | 8756101000 | 53700 | 53700 | 53700 | 53600 | 238 |
| 449 | 20230818 | 125500 | 8743323700 | 53700 | 53700 | 53700 | 53600 | 124 |
| 450 | 20230818 | 125400 | 8736670300 | 53700 | 53700 | 53700 | 53600 | 608 |
| 451 | 20230818 | 125300 | 8704056600 | 53600 | 53600 | 53700 | 53600 | 351 |
| 452 | 20230818 | 125200 | 8685230700 | 53600 | 53700 | 53700 | 53600 | 375 |
| 453 | 20230818 | 125100 | 8665118600 | 53700 | 53600 | 53700 | 53600 | 307 |
| 454 | 20230818 | 125000 | 8648635900 | 53600 | 53700 | 53700 | 53600 | 168 |
| 455 | 20230818 | 124900 | 8639617200 | 53600 | 53700 | 53700 | 53600 | 170 |
| 456 | 20230818 | 124800 | 8630489400 | 53700 | 53700 | 53700 | 53600 | 391 |
| 457 | 20230818 | 124700 | 8609497800 | 53700 | 53600 | 53700 | 53600 | 645 |
| 458 | 20230818 | 124600 | 8574865300 | 53700 | 53700 | 53700 | 53600 | 297 |
| 459 | 20230818 | 124500 | 8558925800 | 53600 | 53600 | 53700 | 53600 | 201 |
| 460 | 20230818 | 124400 | 8548132800 | 53700 | 53600 | 53700 | 53600 | 280 |
| 461 | 20230818 | 124300 | 8533101200 | 53700 | 53700 | 53700 | 53600 | 241 |
| 462 | 20230818 | 124200 | 8520160100 | 53700 | 53600 | 53700 | 53500 | 863 |
| 463 | 20230818 | 124100 | 8473895800 | 53600 | 53500 | 53600 | 53500 | 280 |
| 464 | 20230818 | 124000 | 8458890100 | 53600 | 53600 | 53600 | 53500 | 158 |
| 465 | 20230818 | 123900 | 8450422100 | 53600 | 53600 | 53600 | 53500 | 171 |
| 466 | 20230818 | 123800 | 8441267200 | 53500 | 53600 | 53600 | 53500 | 223 |
| 467 | 20230818 | 123700 | 8429317800 | 53600 | 53600 | 53600 | 53500 | 69 |
| 468 | 20230818 | 123600 | 8425621900 | 53500 | 53600 | 53600 | 53500 | 87 |
| 469 | 20230818 | 123500 | 8420961400 | 53600 | 53600 | 53600 | 53500 | 238 |
| 470 | 20230818 | 123400 | 8408208400 | 53600 | 53700 | 53700 | 53600 | 658 |
| 471 | 20230818 | 123300 | 8372931200 | 53600 | 53500 | 53700 | 53500 | 140 |
| 472 | 20230818 | 123200 | 8365429000 | 53600 | 53600 | 53600 | 53500 | 241 |
| 473 | 20230818 | 123100 | 8352515300 | 53500 | 53600 | 53600 | 53500 | 368 |
| 474 | 20230818 | 123000 | 8332791900 | 53500 | 53600 | 53600 | 53500 | 190 |
| 475 | 20230818 | 122900 | 8322611300 | 53600 | 53500 | 53600 | 53500 | 144 |
| 476 | 20230818 | 122800 | 8314896200 | 53500 | 53500 | 53600 | 53500 | 433 |
| 477 | 20230818 | 122700 | 8291690500 | 53600 | 53600 | 53600 | 53500 | 47 |
| 478 | 20230818 | 122600 | 8289172100 | 53600 | 53600 | 53600 | 53500 | 1264 |
| 479 | 20230818 | 122500 | 8221537900 | 53500 | 53500 | 53600 | 53500 | 185 |
| 480 | 20230818 | 122400 | 8211625900 | 53600 | 53600 | 53600 | 53500 | 74 |
| 481 | 20230818 | 122300 | 8207659900 | 53600 | 53600 | 53600 | 53500 | 117 |
| 482 | 20230818 | 122200 | 8201393500 | 53600 | 53600 | 53600 | 53500 | 160 |
| 483 | 20230818 | 122100 | 8192820200 | 53500 | 53600 | 53600 | 53500 | 124 |
| 484 | 20230818 | 122000 | 8186175300 | 53500 | 53600 | 53600 | 53500 | 229 |
| 485 | 20230818 | 121900 | 8173917900 | 53600 | 53700 | 53700 | 53500 | 410 |
| 486 | 20230818 | 121800 | 8151943100 | 53600 | 53500 | 53700 | 53500 | 752 |
| 487 | 20230818 | 121700 | 8111656400 | 53600 | 53400 | 53600 | 53400 | 464 |
| 488 | 20230818 | 121600 | 8086835300 | 53400 | 53500 | 53500 | 53300 | 3257 |
| 489 | 20230818 | 121500 | 7912897400 | 53500 | 53400 | 53500 | 53400 | 185 |
| 490 | 20230818 | 121400 | 7903002300 | 53400 | 53500 | 53600 | 53400 | 2373 |
| 491 | 20230818 | 121300 | 7776044500 | 53600 | 53500 | 53600 | 53500 | 75 |
| 492 | 20230818 | 121200 | 7772026300 | 53500 | 53500 | 53600 | 53500 | 246 |
| 493 | 20230818 | 121100 | 7758845500 | 53500 | 53600 | 53600 | 53500 | 133 |
| 494 | 20230818 | 121000 | 7751719100 | 53600 | 53500 | 53600 | 53500 | 61 |
| 495 | 20230818 | 120900 | 7748451400 | 53600 | 53500 | 53600 | 53500 | 82 |
| 496 | 20230818 | 120800 | 7744057300 | 53500 | 53800 | 53800 | 53500 | 1330 |
| 497 | 20230818 | 120700 | 7672722400 | 53800 | 53900 | 53900 | 53700 | 978 |
| 498 | 20230818 | 120600 | 7620110800 | 53900 | 53900 | 53900 | 53800 | 168 |
| 499 | 20230818 | 120500 | 7611057000 | 53900 | 53900 | 53900 | 53800 | 213 |
| 500 | 20230818 | 120400 | 7599577400 | 53800 | 53900 | 53900 | 53800 | 149 |
| 501 | 20230818 | 120300 | 7591551400 | 53900 | 53800 | 53900 | 53800 | 182 |
| 502 | 20230818 | 120200 | 7581743600 | 53900 | 53800 | 53900 | 53700 | 239 |
| 503 | 20230818 | 120100 | 7568869400 | 53700 | 53700 | 53800 | 53700 | 234 |
| 504 | 20230818 | 120000 | 7556284600 | 53700 | 53800 | 53800 | 53700 | 321 |
| 505 | 20230818 | 115900 | 7539029700 | 53800 | 53600 | 53800 | 53600 | 303 |
| 506 | 20230818 | 115800 | 7522747100 | 53700 | 53600 | 53700 | 53600 | 275 |
| 507 | 20230818 | 115700 | 7507984600 | 53600 | 53700 | 53700 | 53600 | 135 |
| 508 | 20230818 | 115600 | 7500739500 | 53600 | 53700 | 53700 | 53600 | 286 |
| 509 | 20230818 | 115500 | 7485386200 | 53600 | 53500 | 53700 | 53500 | 619 |
| 510 | 20230818 | 115400 | 7452193800 | 53500 | 53500 | 53600 | 53500 | 415 |
| 511 | 20230818 | 115300 | 7429958600 | 53500 | 53500 | 53600 | 53500 | 207 |
| 512 | 20230818 | 115200 | 7418867500 | 53500 | 53600 | 53600 | 53500 | 172 |
| 513 | 20230818 | 115100 | 7409650900 | 53500 | 53500 | 53600 | 53500 | 494 |
| 514 | 20230818 | 115000 | 7383180100 | 53500 | 53600 | 53600 | 53500 | 99 |
| 515 | 20230818 | 114900 | 7377879100 | 53500 | 53600 | 53600 | 53500 | 196 |
| 516 | 20230818 | 114800 | 7367376400 | 53500 | 53600 | 53600 | 53500 | 145 |
| 517 | 20230818 | 114700 | 7359608000 | 53500 | 53600 | 53600 | 53500 | 84 |
| 518 | 20230818 | 114600 | 7355109100 | 53500 | 53500 | 53600 | 53500 | 107 |
| 519 | 20230818 | 114500 | 7349377100 | 53500 | 53500 | 53600 | 53500 | 257 |
| 520 | 20230818 | 114400 | 7335608700 | 53500 | 53600 | 53600 | 53500 | 200 |
| 521 | 20230818 | 114300 | 7324896200 | 53500 | 53700 | 53700 | 53500 | 941 |
| 522 | 20230818 | 114200 | 7274457300 | 53600 | 53500 | 53700 | 53500 | 557 |
| 523 | 20230818 | 114100 | 7244606900 | 53600 | 53600 | 53600 | 53500 | 440 |
| 524 | 20230818 | 114000 | 7221030200 | 53600 | 53600 | 53600 | 53500 | 59 |
| 525 | 20230818 | 113900 | 7217869900 | 53500 | 53500 | 53600 | 53500 | 207 |
| 526 | 20230818 | 113800 | 7206781400 | 53500 | 53600 | 53600 | 53500 | 549 |
| 527 | 20230818 | 113700 | 7177361800 | 53600 | 53500 | 53600 | 53500 | 596 |
| 528 | 20230818 | 113600 | 7145420300 | 53500 | 53700 | 53700 | 53500 | 1456 |
| 529 | 20230818 | 113500 | 7067381700 | 53700 | 53700 | 53700 | 53600 | 73 |
| 530 | 20230818 | 113400 | 7063463500 | 53700 | 53700 | 53700 | 53600 | 139 |
| 531 | 20230818 | 113300 | 7056004100 | 53700 | 53600 | 53700 | 53600 | 92 |
| 532 | 20230818 | 113200 | 7051067300 | 53600 | 53600 | 53700 | 53600 | 432 |
| 533 | 20230818 | 113100 | 7027898700 | 53600 | 53700 | 53800 | 53600 | 194 |
| 534 | 20230818 | 113000 | 7017490100 | 53600 | 53800 | 53800 | 53600 | 2146 |
| 535 | 20230818 | 112900 | 6902294000 | 53800 | 53800 | 53900 | 53800 | 643 |
| 536 | 20230818 | 112800 | 6867681600 | 53900 | 54000 | 54000 | 53800 | 1830 |
| 537 | 20230818 | 112700 | 6769062900 | 53900 | 54000 | 54100 | 53900 | 2422 |
| 538 | 20230818 | 112600 | 6638280500 | 54000 | 54100 | 54100 | 54000 | 557 |
| 539 | 20230818 | 112500 | 6608180600 | 54000 | 54000 | 54100 | 54000 | 111 |
| 540 | 20230818 | 112400 | 6602179300 | 54000 | 54100 | 54100 | 54000 | 535 |
| 541 | 20230818 | 112300 | 6573242400 | 54000 | 54100 | 54100 | 54000 | 373 |
| 542 | 20230818 | 112200 | 6553072500 | 54100 | 54100 | 54100 | 54000 | 142 |
| 543 | 20230818 | 112100 | 6545393800 | 54000 | 54000 | 54100 | 53900 | 1382 |
| 544 | 20230818 | 112000 | 6470743900 | 53900 | 54000 | 54000 | 53900 | 261 |
| 545 | 20230818 | 111900 | 6456663400 | 53900 | 54000 | 54000 | 53900 | 343 |
| 546 | 20230818 | 111800 | 6438148800 | 54000 | 54000 | 54000 | 53900 | 138 |
| 547 | 20230818 | 111700 | 6430700800 | 53900 | 54000 | 54000 | 53900 | 230 |
| 548 | 20230818 | 111600 | 6418287100 | 54000 | 54000 | 54000 | 53900 | 162 |
| 549 | 20230818 | 111500 | 6409541900 | 53900 | 53900 | 54000 | 53900 | 163 |
| 550 | 20230818 | 111400 | 6400748500 | 53900 | 54000 | 54100 | 53800 | 3255 |
| 551 | 20230818 | 111300 | 6225256100 | 54000 | 53900 | 54100 | 53800 | 5973 |
| 552 | 20230818 | 111200 | 5903162400 | 53800 | 53800 | 53900 | 53800 | 212 |
| 553 | 20230818 | 111100 | 5891740700 | 53800 | 53900 | 53900 | 53800 | 379 |
| 554 | 20230818 | 111000 | 5871320600 | 53900 | 53800 | 53900 | 53800 | 281 |
| 555 | 20230818 | 110900 | 5856184600 | 53800 | 53800 | 53900 | 53700 | 3455 |
| 556 | 20230818 | 110800 | 5670329600 | 53700 | 53700 | 53800 | 53700 | 109 |
| 557 | 20230818 | 110700 | 5664470800 | 53700 | 53700 | 53800 | 53700 | 50 |
| 558 | 20230818 | 110600 | 5661783300 | 53700 | 53800 | 53800 | 53700 | 193 |
| 559 | 20230818 | 110500 | 5651406600 | 53700 | 53700 | 53800 | 53700 | 97 |
| 560 | 20230818 | 110400 | 5646194700 | 53800 | 53800 | 53800 | 53700 | 103 |
| 561 | 20230818 | 110300 | 5640657700 | 53800 | 53800 | 53800 | 53700 | 614 |
| 562 | 20230818 | 110200 | 5607673200 | 53800 | 53600 | 53800 | 53600 | 308 |
| 563 | 20230818 | 110100 | 5591134600 | 53600 | 53500 | 53700 | 53500 | 1231 |
| 564 | 20230818 | 110000 | 5525153000 | 53500 | 53400 | 53600 | 53400 | 143 |
| 565 | 20230818 | 105900 | 5517491800 | 53500 | 53600 | 53600 | 53400 | 1452 |
| 566 | 20230818 | 105800 | 5439814600 | 53500 | 53600 | 53600 | 53500 | 139 |
| 567 | 20230818 | 105700 | 5432369500 | 53500 | 53500 | 53600 | 53500 | 142 |
| 568 | 20230818 | 105600 | 5424770700 | 53600 | 53500 | 53600 | 53500 | 225 |
| 569 | 20230818 | 105500 | 5412717300 | 53500 | 53500 | 53600 | 53500 | 69 |
| 570 | 20230818 | 105400 | 5409022400 | 53500 | 53600 | 53600 | 53500 | 473 |
| 571 | 20230818 | 105300 | 5383714200 | 53500 | 53700 | 53700 | 53500 | 963 |
| 572 | 20230818 | 105200 | 5332086300 | 53700 | 53700 | 53800 | 53600 | 700 |
| 573 | 20230818 | 105100 | 5294499500 | 53800 | 53800 | 53800 | 53700 | 173 |
| 574 | 20230818 | 105000 | 5285201700 | 53700 | 53700 | 53800 | 53700 | 267 |
| 575 | 20230818 | 104900 | 5270852900 | 53700 | 53700 | 53800 | 53700 | 217 |
| 576 | 20230818 | 104800 | 5259194400 | 53700 | 53600 | 53800 | 53600 | 491 |
| 577 | 20230818 | 104700 | 5232826900 | 53600 | 53600 | 53700 | 53600 | 686 |
| 578 | 20230818 | 104600 | 5196001800 | 53600 | 53600 | 53700 | 53600 | 602 |
| 579 | 20230818 | 104500 | 5163730800 | 53600 | 53700 | 53700 | 53600 | 69 |
| 580 | 20230818 | 104400 | 5160027100 | 53600 | 53600 | 53700 | 53600 | 121 |
| 581 | 20230818 | 104300 | 5153534900 | 53600 | 53700 | 53800 | 53600 | 5818 |
| 582 | 20230818 | 104200 | 4841027400 | 53600 | 53600 | 53700 | 53600 | 360 |
| 583 | 20230818 | 104100 | 4821722300 | 53600 | 53700 | 53700 | 53600 | 186 |
| 584 | 20230818 | 104000 | 4811740500 | 53600 | 53600 | 53700 | 53600 | 285 |
| 585 | 20230818 | 103900 | 4796444600 | 53700 | 53700 | 53700 | 53600 | 167 |
| 586 | 20230818 | 103800 | 4787488200 | 53700 | 53600 | 53700 | 53500 | 1283 |
| 587 | 20230818 | 103700 | 4718688100 | 53500 | 53600 | 53600 | 53500 | 174 |
| 588 | 20230818 | 103600 | 4709369700 | 53600 | 53600 | 53600 | 53500 | 71 |
| 589 | 20230818 | 103500 | 4705567900 | 53500 | 53600 | 53600 | 53500 | 1139 |
| 590 | 20230818 | 103400 | 4644625000 | 53500 | 53500 | 53600 | 53500 | 71 |
| 591 | 20230818 | 103300 | 4640823700 | 53600 | 53600 | 53600 | 53500 | 160 |
| 592 | 20230818 | 103200 | 4632256800 | 53500 | 53600 | 53600 | 53500 | 49 |
| 593 | 20230818 | 103100 | 4629632900 | 53500 | 53500 | 53600 | 53400 | 900 |
| 594 | 20230818 | 103000 | 4581485700 | 53400 | 53400 | 53500 | 53300 | 813 |
| 595 | 20230818 | 102900 | 4538078100 | 53400 | 53600 | 53700 | 53300 | 2891 |
| 596 | 20230818 | 102800 | 4383516500 | 53600 | 53700 | 53700 | 53600 | 716 |
| 597 | 20230818 | 102700 | 4345109800 | 53700 | 53600 | 53700 | 53600 | 90 |
| 598 | 20230818 | 102600 | 4340279700 | 53600 | 53700 | 53700 | 53600 | 469 |
| 599 | 20230818 | 102500 | 4315126000 | 53600 | 53700 | 53700 | 53600 | 170 |
| 600 | 20230818 | 102400 | 4306001600 | 53700 | 53600 | 53700 | 53600 | 288 |
| 601 | 20230818 | 102300 | 4290556900 | 53600 | 53600 | 53700 | 53500 | 1375 |
| 602 | 20230818 | 102200 | 4216860900 | 53500 | 53500 | 53600 | 53500 | 211 |
| 603 | 20230818 | 102100 | 4205557100 | 53500 | 53500 | 53600 | 53500 | 278 |
| 604 | 20230818 | 102000 | 4190661800 | 53600 | 53600 | 53600 | 53500 | 142 |
| 605 | 20230818 | 101900 | 4183054000 | 53500 | 53300 | 53600 | 53200 | 3662 |
| 606 | 20230818 | 101800 | 3987521000 | 53300 | 53200 | 53300 | 53200 | 146 |
| 607 | 20230818 | 101700 | 3979745100 | 53300 | 53200 | 53300 | 53200 | 46 |
| 608 | 20230818 | 101600 | 3977294900 | 53200 | 53200 | 53300 | 53200 | 51 |
| 609 | 20230818 | 101500 | 3974579900 | 53300 | 53300 | 53300 | 53200 | 615 |
| 610 | 20230818 | 101400 | 3941858700 | 53300 | 53400 | 53400 | 53200 | 1285 |
| 611 | 20230818 | 101300 | 3873371600 | 53300 | 53300 | 53400 | 53300 | 541 |
| 612 | 20230818 | 101200 | 3844534200 | 53300 | 53300 | 53400 | 53200 | 963 |
| 613 | 20230818 | 101100 | 3793210900 | 53200 | 53200 | 53300 | 53200 | 545 |
| 614 | 20230818 | 101000 | 3764214300 | 53200 | 53300 | 53300 | 53200 | 616 |
| 615 | 20230818 | 100900 | 3731438000 | 53300 | 53300 | 53300 | 53200 | 56 |
| 616 | 20230818 | 100800 | 3728457000 | 53300 | 53300 | 53300 | 53200 | 37 |
| 617 | 20230818 | 100700 | 3726486600 | 53300 | 53400 | 53400 | 53300 | 388 |
| 618 | 20230818 | 100600 | 3705801100 | 53300 | 53400 | 53400 | 53300 | 547 |
| 619 | 20230818 | 100500 | 3676603500 | 53400 | 53400 | 53500 | 53400 | 174 |
| 620 | 20230818 | 100400 | 3667308600 | 53500 | 53700 | 53700 | 53400 | 1547 |
| 621 | 20230818 | 100300 | 3584386300 | 53700 | 53600 | 53900 | 53600 | 1589 |
| 622 | 20230818 | 100200 | 3498911100 | 53600 | 53500 | 53700 | 53500 | 490 |
| 623 | 20230818 | 100100 | 3472619700 | 53500 | 53600 | 53600 | 53500 | 664 |
| 624 | 20230818 | 100000 | 3437034500 | 53500 | 53400 | 53600 | 53400 | 627 |
| 625 | 20230818 | 095900 | 3403477800 | 53400 | 53300 | 53500 | 53200 | 2883 |
| 626 | 20230818 | 095800 | 3249571000 | 53300 | 53100 | 53300 | 53100 | 414 |
| 627 | 20230818 | 095700 | 3227529800 | 53100 | 53200 | 53200 | 53100 | 420 |
| 628 | 20230818 | 095600 | 3205191700 | 53100 | 53200 | 53200 | 53100 | 387 |
| 629 | 20230818 | 095500 | 3184612400 | 53200 | 53200 | 53300 | 53100 | 1423 |
| 630 | 20230818 | 095400 | 3108928900 | 53100 | 53200 | 53200 | 53100 | 142 |
| 631 | 20230818 | 095300 | 3101385600 | 53100 | 53200 | 53200 | 53100 | 199 |
| 632 | 20230818 | 095200 | 3090813500 | 53100 | 53300 | 53300 | 53100 | 1041 |
| 633 | 20230818 | 095100 | 3035433100 | 53200 | 53300 | 53300 | 53200 | 494 |
| 634 | 20230818 | 095000 | 3009130500 | 53300 | 53300 | 53300 | 53200 | 522 |
| 635 | 20230818 | 094900 | 2981322300 | 53200 | 53100 | 53300 | 53100 | 406 |
| 636 | 20230818 | 094800 | 2959704200 | 53100 | 53000 | 53200 | 52900 | 1999 |
| 637 | 20230818 | 094700 | 2853643300 | 52900 | 53000 | 53000 | 52900 | 372 |
| 638 | 20230818 | 094600 | 2833937800 | 52900 | 53000 | 53000 | 52900 | 230 |
| 639 | 20230818 | 094500 | 2821761300 | 53000 | 53000 | 53000 | 52900 | 156 |
| 640 | 20230818 | 094400 | 2813496900 | 52900 | 53000 | 53000 | 52900 | 241 |
| 641 | 20230818 | 094300 | 2800740200 | 53000 | 53000 | 53000 | 52900 | 295 |
| 642 | 20230818 | 094200 | 2785111100 | 52900 | 52800 | 53000 | 52800 | 427 |
| 643 | 20230818 | 094100 | 2762518700 | 52800 | 53000 | 53000 | 52800 | 1867 |
| 644 | 20230818 | 094000 | 2663756400 | 52900 | 53100 | 53100 | 52900 | 1877 |
| 645 | 20230818 | 093900 | 2564276900 | 53000 | 53100 | 53200 | 53000 | 717 |
| 646 | 20230818 | 093800 | 2526242700 | 53100 | 53100 | 53200 | 53100 | 111 |
| 647 | 20230818 | 093700 | 2520346600 | 53100 | 53100 | 53200 | 53000 | 415 |
| 648 | 20230818 | 093600 | 2498318400 | 53000 | 53000 | 53100 | 52900 | 403 |
| 649 | 20230818 | 093500 | 2476959600 | 53000 | 52700 | 53000 | 52700 | 2968 |
| 650 | 20230818 | 093400 | 2320141300 | 52700 | 53000 | 53000 | 52600 | 5188 |
| 651 | 20230818 | 093300 | 2046226900 | 52900 | 52900 | 53000 | 52900 | 294 |
| 652 | 20230818 | 093200 | 2030667100 | 52900 | 53000 | 53000 | 52900 | 105 |
| 653 | 20230818 | 093100 | 2025109400 | 52900 | 53000 | 53000 | 52900 | 106 |
| 654 | 20230818 | 093000 | 2019495400 | 52900 | 53000 | 53000 | 52900 | 255 |
| 655 | 20230818 | 092900 | 2005983800 | 53100 | 52900 | 53100 | 52900 | 1436 |
| 656 | 20230818 | 092800 | 1929876700 | 52900 | 53100 | 53200 | 52900 | 1319 |
| 657 | 20230818 | 092700 | 1859915400 | 53200 | 53400 | 53400 | 53200 | 3197 |
| 658 | 20230818 | 092600 | 1689628000 | 53400 | 53400 | 53400 | 53300 | 150 |
| 659 | 20230818 | 092500 | 1681620700 | 53400 | 53400 | 53400 | 53300 | 166 |
| 660 | 20230818 | 092400 | 1672760700 | 53400 | 53400 | 53400 | 53300 | 642 |
| 661 | 20230818 | 092300 | 1638480000 | 53300 | 53400 | 53400 | 53300 | 75 |
| 662 | 20230818 | 092200 | 1634475500 | 53400 | 53400 | 53400 | 53300 | 178 |
| 663 | 20230818 | 092100 | 1624972000 | 53400 | 53200 | 53500 | 53200 | 1611 |
| 664 | 20230818 | 092000 | 1538973900 | 53300 | 53200 | 53300 | 53200 | 83 |
| 665 | 20230818 | 091900 | 1534557500 | 53200 | 53400 | 53400 | 53200 | 725 |
| 666 | 20230818 | 091800 | 1495934000 | 53300 | 53300 | 53400 | 53300 | 750 |
| 667 | 20230818 | 091700 | 1455958200 | 53300 | 53300 | 53400 | 53300 | 60 |
| 668 | 20230818 | 091600 | 1452755900 | 53300 | 53600 | 53600 | 53300 | 2439 |
| 669 | 20230818 | 091500 | 1322485400 | 53600 | 53800 | 53800 | 53500 | 1473 |
| 670 | 20230818 | 091400 | 1243429500 | 53800 | 53700 | 53800 | 53700 | 257 |
| 671 | 20230818 | 091300 | 1229604200 | 53700 | 53500 | 53900 | 53400 | 2540 |
| 672 | 20230818 | 091200 | 1093173500 | 53700 | 53500 | 53700 | 53400 | 918 |
| 673 | 20230818 | 091100 | 1044028600 | 53600 | 53400 | 53600 | 53200 | 857 |
| 674 | 20230818 | 091000 | 998268900 | 53300 | 53500 | 53500 | 53200 | 1625 |
| 675 | 20230818 | 090900 | 911558300 | 53500 | 53300 | 53500 | 53200 | 251 |
| 676 | 20230818 | 090800 | 898164000 | 53300 | 53300 | 53500 | 53200 | 1077 |
| 677 | 20230818 | 090700 | 840764200 | 53200 | 53300 | 53500 | 53200 | 1581 |
| 678 | 20230818 | 090600 | 756380700 | 53200 | 53100 | 53300 | 53000 | 1182 |
| 679 | 20230818 | 090500 | 693555500 | 53100 | 53100 | 53200 | 52900 | 1236 |
| 680 | 20230818 | 090400 | 627951900 | 53100 | 52800 | 53200 | 52800 | 1205 |
| 681 | 20230818 | 090300 | 564055700 | 52900 | 52800 | 53200 | 52700 | 4084 |
| 682 | 20230818 | 090200 | 348013400 | 52800 | 52500 | 52800 | 52400 | 2387 |
| 683 | 20230818 | 090100 | 222665500 | 52500 | 52500 | 52600 | 52400 | 1033 |
| 684 | 20230818 | 090000 | 168473500 | 52500 | 52400 | 52900 | 52400 | 3128 |