32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230817 | 185100 | 22065582000 | 72600 | 72600 | 72600 | 72600 | 15149 |
| 3 | 20230817 | 185000 | 22065582000 | 72600 | 72600 | 72600 | 72600 | 0 |
| 4 | 20230817 | 184900 | 22065582000 | 72600 | 72600 | 72600 | 72600 | 0 |
| 5 | 20230817 | 184800 | 22065582000 | 72600 | 72600 | 72600 | 72600 | 0 |
| 6 | 20230817 | 184700 | 22065582000 | 72600 | 72600 | 72600 | 72600 | 0 |
| 7 | 20230817 | 184600 | 22065582000 | 72600 | 72600 | 72600 | 72600 | 0 |
| 8 | 20230817 | 184500 | 22065582000 | 72600 | 72600 | 72600 | 72600 | 0 |
| 9 | 20230817 | 184400 | 22065582000 | 72600 | 72600 | 72600 | 72600 | 0 |
| 10 | 20230817 | 184300 | 22065582000 | 72600 | 72600 | 72600 | 72600 | 0 |
| 11 | 20230817 | 184200 | 22065582000 | 72600 | 72600 | 72600 | 72600 | 0 |
| 12 | 20230817 | 184100 | 22065582000 | 72600 | 72600 | 72600 | 72600 | 0 |
| 13 | 20230817 | 184000 | 22065582000 | 72600 | 72600 | 72600 | 72600 | 0 |
| 14 | 20230817 | 183900 | 22065582000 | 72600 | 72600 | 72600 | 72600 | 0 |
| 15 | 20230817 | 183800 | 22065582000 | 72600 | 72600 | 72600 | 72600 | 0 |
| 16 | 20230817 | 183700 | 22065582000 | 72600 | 72600 | 72600 | 72600 | 0 |
| 17 | 20230817 | 183600 | 22065582000 | 72600 | 72600 | 72600 | 72600 | 0 |
| 18 | 20230817 | 183500 | 22065582000 | 72600 | 72600 | 72600 | 72600 | 0 |
| 19 | 20230817 | 183400 | 22065582000 | 72600 | 72600 | 72600 | 72600 | 0 |
| 20 | 20230817 | 183300 | 22065582000 | 72600 | 72600 | 72600 | 72600 | 0 |
| 21 | 20230817 | 183200 | 22065582000 | 72600 | 72600 | 72600 | 72600 | 0 |
| 22 | 20230817 | 183100 | 22065582000 | 72600 | 72600 | 72600 | 72600 | 0 |
| 23 | 20230817 | 183000 | 22065582000 | 72600 | 72600 | 72600 | 72600 | 0 |
| 24 | 20230817 | 182900 | 22065582000 | 72600 | 72600 | 72600 | 72600 | 0 |
| 25 | 20230817 | 182800 | 22065582000 | 72600 | 72600 | 72600 | 72600 | 0 |
| 26 | 20230817 | 182700 | 22065582000 | 72600 | 72600 | 72600 | 72600 | 0 |
| 27 | 20230817 | 182600 | 22065582000 | 72600 | 72600 | 72600 | 72600 | 0 |
| 28 | 20230817 | 182500 | 22065582000 | 72600 | 72600 | 72600 | 72600 | 0 |
| 29 | 20230817 | 182400 | 22065582000 | 72600 | 72600 | 72600 | 72600 | 0 |
| 30 | 20230817 | 182300 | 22065582000 | 72600 | 72600 | 72600 | 72600 | 0 |
| 31 | 20230817 | 182200 | 22065582000 | 72600 | 72600 | 72600 | 72600 | 0 |
| 32 | 20230817 | 182100 | 22065582000 | 72600 | 72600 | 72600 | 72600 | 15149 |
| 33 | 20230817 | 182000 | 22065582000 | 72600 | 72600 | 72600 | 72600 | 0 |
| 34 | 20230817 | 181900 | 22065582000 | 72600 | 72600 | 72600 | 72600 | 0 |
| 35 | 20230817 | 181800 | 22065582000 | 72600 | 72600 | 72600 | 72600 | 0 |
| 36 | 20230817 | 181700 | 22065582000 | 72600 | 72600 | 72600 | 72600 | 0 |
| 37 | 20230817 | 181600 | 22065582000 | 72600 | 72600 | 72600 | 72600 | 0 |
| 38 | 20230817 | 181500 | 22065582000 | 72600 | 72600 | 72600 | 72600 | 0 |
| 39 | 20230817 | 181400 | 22065582000 | 72600 | 72600 | 72600 | 72600 | 0 |
| 40 | 20230817 | 181300 | 22065582000 | 72600 | 72600 | 72600 | 72600 | 0 |
| 41 | 20230817 | 181200 | 22065582000 | 72600 | 72600 | 72600 | 72600 | 0 |
| 42 | 20230817 | 181100 | 22065582000 | 72600 | 72600 | 72600 | 72600 | 0 |
| 43 | 20230817 | 181000 | 22065582000 | 72600 | 72600 | 72600 | 72600 | 0 |
| 44 | 20230817 | 180900 | 22065582000 | 72600 | 72600 | 72600 | 72600 | 0 |
| 45 | 20230817 | 180800 | 22065582000 | 72600 | 72600 | 72600 | 72600 | 0 |
| 46 | 20230817 | 180700 | 22065582000 | 72600 | 72600 | 72600 | 72600 | 0 |
| 47 | 20230817 | 180600 | 22065582000 | 72600 | 72600 | 72600 | 72600 | 0 |
| 48 | 20230817 | 180500 | 22065582000 | 72600 | 72600 | 72600 | 72600 | 0 |
| 49 | 20230817 | 180400 | 22065582000 | 72600 | 72600 | 72600 | 72600 | 0 |
| 50 | 20230817 | 180300 | 22065582000 | 72600 | 72600 | 72600 | 72600 | 0 |
| 51 | 20230817 | 180200 | 22065582000 | 72600 | 72600 | 72600 | 72600 | 0 |
| 52 | 20230817 | 180100 | 22065582000 | 72600 | 72600 | 72600 | 72600 | 0 |
| 53 | 20230817 | 180000 | 22065582000 | 72600 | 72600 | 72600 | 72600 | 0 |
| 54 | 20230817 | 175900 | 22065582000 | 72600 | 72600 | 72600 | 72600 | 0 |
| 55 | 20230817 | 175800 | 22065582000 | 72600 | 72600 | 72600 | 72600 | 0 |
| 56 | 20230817 | 175700 | 22065582000 | 72600 | 72600 | 72600 | 72600 | 0 |
| 57 | 20230817 | 175600 | 22065582000 | 72600 | 72600 | 72600 | 72600 | 0 |
| 58 | 20230817 | 175500 | 22065582000 | 72600 | 72600 | 72600 | 72600 | 0 |
| 59 | 20230817 | 175400 | 22065582000 | 72600 | 72600 | 72600 | 72600 | 0 |
| 60 | 20230817 | 175300 | 22065582000 | 72600 | 72600 | 72600 | 72600 | 0 |
| 61 | 20230817 | 175200 | 22065582000 | 72600 | 72600 | 72600 | 72600 | 0 |
| 62 | 20230817 | 175100 | 22065582000 | 72600 | 72600 | 72600 | 72600 | 15149 |
| 63 | 20230817 | 175000 | 22065582000 | 72600 | 72600 | 72600 | 72600 | 0 |
| 64 | 20230817 | 174900 | 22065582000 | 72600 | 72600 | 72600 | 72600 | 0 |
| 65 | 20230817 | 174800 | 22065582000 | 72600 | 72600 | 72600 | 72600 | 0 |
| 66 | 20230817 | 174700 | 22065582000 | 72600 | 72600 | 72600 | 72600 | 0 |
| 67 | 20230817 | 174600 | 22065582000 | 72600 | 72600 | 72600 | 72600 | 0 |
| 68 | 20230817 | 174500 | 22065582000 | 72600 | 72600 | 72600 | 72600 | 0 |
| 69 | 20230817 | 174400 | 22065582000 | 72600 | 72600 | 72600 | 72600 | 0 |
| 70 | 20230817 | 174300 | 22065582000 | 72600 | 72600 | 72600 | 72600 | 0 |
| 71 | 20230817 | 174200 | 22065582000 | 72600 | 72600 | 72600 | 72600 | 0 |
| 72 | 20230817 | 174100 | 22065582000 | 72600 | 72600 | 72600 | 72600 | 0 |
| 73 | 20230817 | 174000 | 22065582000 | 72600 | 72600 | 72600 | 72600 | 0 |
| 74 | 20230817 | 173900 | 22065582000 | 72600 | 72600 | 72600 | 72600 | 0 |
| 75 | 20230817 | 173800 | 22065582000 | 72600 | 72600 | 72600 | 72600 | 0 |
| 76 | 20230817 | 173700 | 22065582000 | 72600 | 72600 | 72600 | 72600 | 0 |
| 77 | 20230817 | 173600 | 22065582000 | 72600 | 72600 | 72600 | 72600 | 0 |
| 78 | 20230817 | 173500 | 22065582000 | 72600 | 72600 | 72600 | 72600 | 0 |
| 79 | 20230817 | 173400 | 22065582000 | 72600 | 72600 | 72600 | 72600 | 0 |
| 80 | 20230817 | 173300 | 22065582000 | 72600 | 72600 | 72600 | 72600 | 0 |
| 81 | 20230817 | 173200 | 22065582000 | 72600 | 72600 | 72600 | 72600 | 0 |
| 82 | 20230817 | 173100 | 22065582000 | 72600 | 72600 | 72600 | 72600 | 0 |
| 83 | 20230817 | 173000 | 22065582000 | 72600 | 72600 | 72600 | 72600 | 0 |
| 84 | 20230817 | 172900 | 22065582000 | 72600 | 72600 | 72600 | 72600 | 0 |
| 85 | 20230817 | 172800 | 22065582000 | 72600 | 72600 | 72600 | 72600 | 0 |
| 86 | 20230817 | 172700 | 22065582000 | 72600 | 72600 | 72600 | 72600 | 0 |
| 87 | 20230817 | 172600 | 22065582000 | 72600 | 72600 | 72600 | 72600 | 0 |
| 88 | 20230817 | 172500 | 22065582000 | 72600 | 72600 | 72600 | 72600 | 0 |
| 89 | 20230817 | 172400 | 22065582000 | 72600 | 72600 | 72600 | 72600 | 0 |
| 90 | 20230817 | 172300 | 22065582000 | 72600 | 72600 | 72600 | 72600 | 0 |
| 91 | 20230817 | 172200 | 22065582000 | 72600 | 72600 | 72600 | 72600 | 0 |
| 92 | 20230817 | 172100 | 22065582000 | 72600 | 72600 | 72600 | 72600 | 15149 |
| 93 | 20230817 | 172000 | 22065582000 | 72600 | 72600 | 72600 | 72600 | 0 |
| 94 | 20230817 | 171900 | 22065582000 | 72600 | 72600 | 72600 | 72600 | 0 |
| 95 | 20230817 | 171800 | 22065582000 | 72600 | 72600 | 72600 | 72600 | 0 |
| 96 | 20230817 | 171700 | 22065582000 | 72600 | 72600 | 72600 | 72600 | 0 |
| 97 | 20230817 | 171600 | 22065582000 | 72600 | 72600 | 72600 | 72600 | 0 |
| 98 | 20230817 | 171500 | 22065582000 | 72600 | 72600 | 72600 | 72600 | 0 |
| 99 | 20230817 | 171400 | 22065582000 | 72600 | 72600 | 72600 | 72600 | 0 |
| 100 | 20230817 | 171300 | 22065582000 | 72600 | 72600 | 72600 | 72600 | 0 |
| 101 | 20230817 | 171200 | 22065582000 | 72600 | 72600 | 72600 | 72600 | 0 |
| 102 | 20230817 | 171100 | 22065582000 | 72600 | 72600 | 72600 | 72600 | 0 |
| 103 | 20230817 | 171000 | 22065582000 | 72600 | 72600 | 72600 | 72600 | 0 |
| 104 | 20230817 | 170900 | 22065582000 | 72600 | 72600 | 72600 | 72600 | 0 |
| 105 | 20230817 | 170800 | 22065582000 | 72600 | 72600 | 72600 | 72600 | 0 |
| 106 | 20230817 | 170700 | 22065582000 | 72600 | 72600 | 72600 | 72600 | 0 |
| 107 | 20230817 | 170600 | 22065582000 | 72600 | 72600 | 72600 | 72600 | 0 |
| 108 | 20230817 | 170500 | 22065582000 | 72600 | 72600 | 72600 | 72600 | 0 |
| 109 | 20230817 | 170400 | 22065582000 | 72600 | 72600 | 72600 | 72600 | 0 |
| 110 | 20230817 | 170300 | 22065582000 | 72600 | 72600 | 72600 | 72600 | 0 |
| 111 | 20230817 | 170200 | 22065582000 | 72600 | 72600 | 72600 | 72600 | 0 |
| 112 | 20230817 | 170100 | 22065582000 | 72600 | 72600 | 72600 | 72600 | 0 |
| 113 | 20230817 | 170000 | 22065582000 | 72600 | 72600 | 72600 | 72600 | 0 |
| 114 | 20230817 | 165900 | 22065582000 | 72600 | 72600 | 72600 | 72600 | 0 |
| 115 | 20230817 | 165800 | 22065582000 | 72600 | 72600 | 72600 | 72600 | 0 |
| 116 | 20230817 | 165700 | 22065582000 | 72600 | 72600 | 72600 | 72600 | 0 |
| 117 | 20230817 | 165600 | 22065582000 | 72600 | 72600 | 72600 | 72600 | 0 |
| 118 | 20230817 | 165500 | 22065582000 | 72600 | 72600 | 72600 | 72600 | 0 |
| 119 | 20230817 | 165400 | 22065582000 | 72600 | 72600 | 72600 | 72600 | 0 |
| 120 | 20230817 | 165300 | 22065582000 | 72600 | 72600 | 72600 | 72600 | 0 |
| 121 | 20230817 | 165200 | 22065582000 | 72600 | 72600 | 72600 | 72600 | 0 |
| 122 | 20230817 | 165100 | 22065582000 | 72600 | 72600 | 72600 | 72600 | 15149 |
| 123 | 20230817 | 165000 | 22065582000 | 72600 | 72600 | 72600 | 72600 | 0 |
| 124 | 20230817 | 164900 | 22065582000 | 72600 | 72600 | 72600 | 72600 | 0 |
| 125 | 20230817 | 164800 | 22065582000 | 72600 | 72600 | 72600 | 72600 | 0 |
| 126 | 20230817 | 164700 | 22065582000 | 72600 | 72600 | 72600 | 72600 | 0 |
| 127 | 20230817 | 164600 | 22065582000 | 72600 | 72600 | 72600 | 72600 | 0 |
| 128 | 20230817 | 164500 | 22065582000 | 72600 | 72600 | 72600 | 72600 | 0 |
| 129 | 20230817 | 164400 | 22065582000 | 72600 | 72600 | 72600 | 72600 | 0 |
| 130 | 20230817 | 164300 | 22065582000 | 72600 | 72600 | 72600 | 72600 | 0 |
| 131 | 20230817 | 164200 | 22065582000 | 72600 | 72600 | 72600 | 72600 | 0 |
| 132 | 20230817 | 164100 | 22065582000 | 72600 | 72600 | 72600 | 72600 | 0 |
| 133 | 20230817 | 164000 | 22065582000 | 72600 | 72600 | 72600 | 72600 | 0 |
| 134 | 20230817 | 163900 | 22065582000 | 72600 | 72600 | 72600 | 72600 | 0 |
| 135 | 20230817 | 163800 | 22065582000 | 72600 | 72600 | 72600 | 72600 | 0 |
| 136 | 20230817 | 163700 | 22065582000 | 72600 | 72600 | 72600 | 72600 | 0 |
| 137 | 20230817 | 163600 | 22065582000 | 72600 | 72600 | 72600 | 72600 | 0 |
| 138 | 20230817 | 163500 | 22065582000 | 72600 | 72600 | 72600 | 72600 | 0 |
| 139 | 20230817 | 163400 | 22065582000 | 72600 | 72600 | 72600 | 72600 | 0 |
| 140 | 20230817 | 163300 | 22065582000 | 72600 | 72600 | 72600 | 72600 | 0 |
| 141 | 20230817 | 163200 | 22065582000 | 72600 | 72600 | 72600 | 72600 | 0 |
| 142 | 20230817 | 163100 | 22065582000 | 72600 | 72600 | 72600 | 72600 | 0 |
| 143 | 20230817 | 163000 | 22065582000 | 72600 | 72600 | 72600 | 72600 | 0 |
| 144 | 20230817 | 162900 | 22065582000 | 72600 | 72600 | 72600 | 72600 | 0 |
| 145 | 20230817 | 162800 | 22065582000 | 72600 | 72600 | 72600 | 72600 | 0 |
| 146 | 20230817 | 162700 | 22065582000 | 72600 | 72600 | 72600 | 72600 | 0 |
| 147 | 20230817 | 162600 | 22065582000 | 72600 | 72600 | 72600 | 72600 | 0 |
| 148 | 20230817 | 162500 | 22065582000 | 72600 | 72600 | 72600 | 72600 | 0 |
| 149 | 20230817 | 162400 | 22065582000 | 72600 | 72600 | 72600 | 72600 | 0 |
| 150 | 20230817 | 162300 | 22065582000 | 72600 | 72600 | 72600 | 72600 | 0 |
| 151 | 20230817 | 162200 | 22065582000 | 72600 | 72600 | 72600 | 72600 | 0 |
| 152 | 20230817 | 162100 | 22065582000 | 72600 | 72600 | 72600 | 72600 | 15149 |
| 153 | 20230817 | 162000 | 22065582000 | 72600 | 72600 | 72600 | 72600 | 0 |
| 154 | 20230817 | 161900 | 22065582000 | 72600 | 72600 | 72600 | 72600 | 0 |
| 155 | 20230817 | 161800 | 22065582000 | 72600 | 72600 | 72600 | 72600 | 0 |
| 156 | 20230817 | 161700 | 22065582000 | 72600 | 72600 | 72600 | 72600 | 0 |
| 157 | 20230817 | 161600 | 22065582000 | 72600 | 72600 | 72600 | 72600 | 0 |
| 158 | 20230817 | 161500 | 22065582000 | 72600 | 72600 | 72600 | 72600 | 0 |
| 159 | 20230817 | 161400 | 22065582000 | 72600 | 72600 | 72600 | 72600 | 0 |
| 160 | 20230817 | 161300 | 22065582000 | 72600 | 72600 | 72600 | 72600 | 0 |
| 161 | 20230817 | 161200 | 22065582000 | 72600 | 72600 | 72600 | 72600 | 0 |
| 162 | 20230817 | 161100 | 22065582000 | 72600 | 72600 | 72600 | 72600 | 0 |
| 163 | 20230817 | 161000 | 22065582000 | 72600 | 72600 | 72600 | 72600 | 0 |
| 164 | 20230817 | 160900 | 22065582000 | 72600 | 72600 | 72600 | 72600 | 0 |
| 165 | 20230817 | 160800 | 22065582000 | 72600 | 72600 | 72600 | 72600 | 0 |
| 166 | 20230817 | 160700 | 22065582000 | 72600 | 72600 | 72600 | 72600 | 0 |
| 167 | 20230817 | 160600 | 22065582000 | 72600 | 72600 | 72600 | 72600 | 0 |
| 168 | 20230817 | 160500 | 22065582000 | 72600 | 72600 | 72600 | 72600 | 0 |
| 169 | 20230817 | 160400 | 22065582000 | 72600 | 72600 | 72600 | 72600 | 0 |
| 170 | 20230817 | 160300 | 22065582000 | 72600 | 72600 | 72600 | 72600 | 0 |
| 171 | 20230817 | 160200 | 22065582000 | 72600 | 72600 | 72600 | 72600 | 0 |
| 172 | 20230817 | 160100 | 22065582000 | 72600 | 72600 | 72600 | 72600 | 0 |
| 173 | 20230817 | 160000 | 22065582000 | 72600 | 72600 | 72600 | 72600 | 0 |
| 174 | 20230817 | 155900 | 22065582000 | 72600 | 72600 | 72600 | 72600 | 0 |
| 175 | 20230817 | 155800 | 22065582000 | 72600 | 72600 | 72600 | 72600 | 0 |
| 176 | 20230817 | 155700 | 22065582000 | 72600 | 72600 | 72600 | 72600 | 0 |
| 177 | 20230817 | 155600 | 22065582000 | 72600 | 72600 | 72600 | 72600 | 0 |
| 178 | 20230817 | 155500 | 22065582000 | 72600 | 72600 | 72600 | 72600 | 0 |
| 179 | 20230817 | 155400 | 22065582000 | 72600 | 72600 | 72600 | 72600 | 0 |
| 180 | 20230817 | 155300 | 22065582000 | 72600 | 72600 | 72600 | 72600 | 0 |
| 181 | 20230817 | 155200 | 22065582000 | 72600 | 72600 | 72600 | 72600 | 0 |
| 182 | 20230817 | 155100 | 22065582000 | 72600 | 72600 | 72600 | 72600 | 15149 |
| 183 | 20230817 | 155000 | 22065582000 | 72600 | 72600 | 72600 | 72600 | 0 |
| 184 | 20230817 | 154900 | 22065582000 | 72600 | 72600 | 72600 | 72600 | 0 |
| 185 | 20230817 | 154800 | 22065582000 | 72600 | 72600 | 72600 | 72600 | 0 |
| 186 | 20230817 | 154700 | 22065582000 | 72600 | 72600 | 72600 | 72600 | 0 |
| 187 | 20230817 | 154600 | 22065582000 | 72600 | 72600 | 72600 | 72600 | 0 |
| 188 | 20230817 | 154500 | 22065582000 | 72600 | 72600 | 72600 | 72600 | 0 |
| 189 | 20230817 | 154400 | 22065582000 | 72600 | 72600 | 72600 | 72600 | 0 |
| 190 | 20230817 | 154300 | 22065582000 | 72600 | 72600 | 72600 | 72600 | 0 |
| 191 | 20230817 | 154200 | 22065582000 | 72600 | 72600 | 72600 | 72600 | 0 |
| 192 | 20230817 | 154100 | 22065582000 | 72600 | 72600 | 72600 | 72600 | 0 |
| 193 | 20230817 | 154000 | 22065582000 | 72600 | 72600 | 72600 | 72600 | 0 |
| 194 | 20230817 | 153900 | 22065582000 | 72600 | 72600 | 72600 | 72600 | 0 |
| 195 | 20230817 | 153800 | 22065582000 | 72600 | 72600 | 72600 | 72600 | 0 |
| 196 | 20230817 | 153700 | 22065582000 | 72600 | 72600 | 72600 | 72600 | 0 |
| 197 | 20230817 | 153600 | 22065582000 | 72600 | 72600 | 72600 | 72600 | 0 |
| 198 | 20230817 | 153500 | 22065582000 | 72600 | 72600 | 72600 | 72600 | 0 |
| 199 | 20230817 | 153400 | 22065582000 | 72600 | 72600 | 72600 | 72600 | 0 |
| 200 | 20230817 | 153300 | 22065582000 | 72600 | 72600 | 72600 | 72600 | 0 |
| 201 | 20230817 | 153200 | 22065582000 | 72600 | 72600 | 72600 | 72600 | 0 |
| 202 | 20230817 | 153100 | 22065582000 | 72600 | 72600 | 72600 | 72600 | 0 |
| 203 | 20230817 | 153000 | 22065582000 | 72600 | 72600 | 72600 | 72600 | 15149 |
| 204 | 20230817 | 152900 | 20965764600 | 72700 | 72700 | 72700 | 72700 | 0 |
| 205 | 20230817 | 152800 | 20965764600 | 72700 | 72700 | 72700 | 72700 | 0 |
| 206 | 20230817 | 152700 | 20965764600 | 72700 | 72700 | 72700 | 72700 | 0 |
| 207 | 20230817 | 152600 | 20965764600 | 72700 | 72700 | 72700 | 72700 | 0 |
| 208 | 20230817 | 152500 | 20965764600 | 72700 | 72700 | 72700 | 72700 | 0 |
| 209 | 20230817 | 152400 | 20965764600 | 72700 | 72700 | 72700 | 72700 | 0 |
| 210 | 20230817 | 152300 | 20965764600 | 72700 | 72700 | 72700 | 72700 | 0 |
| 211 | 20230817 | 152200 | 20965764600 | 72700 | 72700 | 72700 | 72700 | 0 |
| 212 | 20230817 | 152100 | 20965764600 | 72700 | 72700 | 72700 | 72700 | 0 |
| 213 | 20230817 | 152000 | 20965764600 | 72700 | 72700 | 72700 | 72700 | 0 |
| 214 | 20230817 | 151900 | 20965764600 | 72700 | 72700 | 72700 | 72500 | 1155 |
| 215 | 20230817 | 151800 | 20881911600 | 72600 | 72700 | 72700 | 72600 | 439 |
| 216 | 20230817 | 151700 | 20850014600 | 72700 | 72500 | 72700 | 72500 | 795 |
| 217 | 20230817 | 151600 | 20792305400 | 72600 | 72600 | 72700 | 72500 | 1834 |
| 218 | 20230817 | 151500 | 20659201400 | 72600 | 72800 | 72800 | 72600 | 2040 |
| 219 | 20230817 | 151400 | 20510890000 | 72800 | 72600 | 72800 | 72600 | 1328 |
| 220 | 20230817 | 151300 | 20414287200 | 72600 | 72700 | 72700 | 72600 | 1076 |
| 221 | 20230817 | 151200 | 20336129400 | 72600 | 72600 | 72700 | 72600 | 429 |
| 222 | 20230817 | 151100 | 20304973300 | 72600 | 72600 | 72800 | 72600 | 502 |
| 223 | 20230817 | 151000 | 20268502400 | 72700 | 72700 | 72700 | 72600 | 635 |
| 224 | 20230817 | 150900 | 20222363100 | 72700 | 72700 | 72700 | 72600 | 794 |
| 225 | 20230817 | 150800 | 20164675000 | 72700 | 72700 | 72800 | 72600 | 1216 |
| 226 | 20230817 | 150700 | 20076261300 | 72800 | 72700 | 72800 | 72600 | 477 |
| 227 | 20230817 | 150600 | 20041575700 | 72800 | 72700 | 72800 | 72600 | 559 |
| 228 | 20230817 | 150500 | 20000947100 | 72600 | 72600 | 72700 | 72600 | 658 |
| 229 | 20230817 | 150400 | 19953128400 | 72700 | 72600 | 72700 | 72600 | 674 |
| 230 | 20230817 | 150300 | 19904170100 | 72700 | 72600 | 72700 | 72600 | 789 |
| 231 | 20230817 | 150200 | 19846838200 | 72700 | 72700 | 72700 | 72600 | 795 |
| 232 | 20230817 | 150100 | 19789093100 | 72600 | 72600 | 72700 | 72600 | 482 |
| 233 | 20230817 | 150000 | 19754084500 | 72700 | 72600 | 72700 | 72600 | 735 |
| 234 | 20230817 | 145900 | 19700692000 | 72700 | 72700 | 72700 | 72600 | 1724 |
| 235 | 20230817 | 145800 | 19575420100 | 72600 | 72800 | 72800 | 72600 | 3484 |
| 236 | 20230817 | 145700 | 19322200600 | 72800 | 72800 | 72800 | 72700 | 591 |
| 237 | 20230817 | 145600 | 19279221300 | 72700 | 72800 | 72800 | 72700 | 533 |
| 238 | 20230817 | 145500 | 19240461800 | 72800 | 72700 | 72800 | 72700 | 727 |
| 239 | 20230817 | 145400 | 19187575200 | 72800 | 72700 | 72800 | 72700 | 530 |
| 240 | 20230817 | 145300 | 19149025100 | 72700 | 72700 | 72800 | 72700 | 475 |
| 241 | 20230817 | 145200 | 19114485400 | 72700 | 72800 | 72800 | 72700 | 578 |
| 242 | 20230817 | 145100 | 19072425200 | 72800 | 72700 | 72900 | 72700 | 1146 |
| 243 | 20230817 | 145000 | 18989004200 | 72700 | 72800 | 72800 | 72700 | 318 |
| 244 | 20230817 | 144900 | 18965865700 | 72800 | 72700 | 72800 | 72700 | 275 |
| 245 | 20230817 | 144800 | 18945851300 | 72800 | 72800 | 72800 | 72700 | 382 |
| 246 | 20230817 | 144700 | 18918048300 | 72800 | 72700 | 72800 | 72700 | 805 |
| 247 | 20230817 | 144600 | 18859496300 | 72700 | 72800 | 72800 | 72700 | 273 |
| 248 | 20230817 | 144500 | 18839634800 | 72700 | 72800 | 72800 | 72700 | 490 |
| 249 | 20230817 | 144400 | 18803968700 | 72800 | 72800 | 72900 | 72700 | 357 |
| 250 | 20230817 | 144300 | 18777978800 | 72800 | 72700 | 72800 | 72700 | 366 |
| 251 | 20230817 | 144200 | 18751344000 | 72800 | 72700 | 72800 | 72700 | 463 |
| 252 | 20230817 | 144100 | 18717645300 | 72800 | 72700 | 72800 | 72700 | 663 |
| 253 | 20230817 | 144000 | 18669384500 | 72700 | 72800 | 72800 | 72700 | 749 |
| 254 | 20230817 | 143900 | 18614868800 | 72700 | 72700 | 72800 | 72700 | 300 |
| 255 | 20230817 | 143800 | 18593039200 | 72800 | 72700 | 72800 | 72700 | 607 |
| 256 | 20230817 | 143700 | 18548860100 | 72800 | 72700 | 72800 | 72700 | 227 |
| 257 | 20230817 | 143600 | 18532349200 | 72800 | 72700 | 72800 | 72700 | 861 |
| 258 | 20230817 | 143500 | 18469736800 | 72800 | 72700 | 72800 | 72700 | 537 |
| 259 | 20230817 | 143400 | 18430665100 | 72800 | 72800 | 72800 | 72700 | 541 |
| 260 | 20230817 | 143300 | 18391296300 | 72800 | 72700 | 72800 | 72700 | 124 |
| 261 | 20230817 | 143200 | 18382273800 | 72700 | 72700 | 72800 | 72700 | 279 |
| 262 | 20230817 | 143100 | 18361969900 | 72800 | 72800 | 72800 | 72700 | 200 |
| 263 | 20230817 | 143000 | 18347418400 | 72700 | 72900 | 72900 | 72700 | 1720 |
| 264 | 20230817 | 142900 | 18222213300 | 72800 | 72900 | 72900 | 72800 | 139 |
| 265 | 20230817 | 142800 | 18212084600 | 72800 | 72900 | 72900 | 72800 | 204 |
| 266 | 20230817 | 142700 | 18197217400 | 72900 | 72900 | 72900 | 72800 | 287 |
| 267 | 20230817 | 142600 | 18176319300 | 72900 | 72900 | 72900 | 72800 | 184 |
| 268 | 20230817 | 142500 | 18162909400 | 72900 | 72900 | 72900 | 72800 | 175 |
| 269 | 20230817 | 142400 | 18150157600 | 72900 | 72900 | 72900 | 72800 | 257 |
| 270 | 20230817 | 142300 | 18131430700 | 72900 | 72900 | 72900 | 72800 | 370 |
| 271 | 20230817 | 142200 | 18104468900 | 72900 | 72900 | 72900 | 72800 | 230 |
| 272 | 20230817 | 142100 | 18087703500 | 72900 | 72800 | 72900 | 72800 | 360 |
| 273 | 20230817 | 142000 | 18061474000 | 72900 | 72900 | 72900 | 72800 | 433 |
| 274 | 20230817 | 141900 | 18029915700 | 72900 | 72900 | 72900 | 72800 | 305 |
| 275 | 20230817 | 141800 | 18007692100 | 72900 | 72900 | 72900 | 72800 | 766 |
| 276 | 20230817 | 141700 | 17951860400 | 72900 | 72900 | 72900 | 72800 | 207 |
| 277 | 20230817 | 141600 | 17936774000 | 72900 | 72900 | 72900 | 72800 | 174 |
| 278 | 20230817 | 141500 | 17924101700 | 72900 | 72800 | 72900 | 72800 | 130 |
| 279 | 20230817 | 141400 | 17914626000 | 72800 | 72800 | 72900 | 72800 | 617 |
| 280 | 20230817 | 141300 | 17869655000 | 72800 | 72900 | 72900 | 72800 | 194 |
| 281 | 20230817 | 141200 | 17855517600 | 72900 | 72900 | 73000 | 72800 | 1205 |
| 282 | 20230817 | 141100 | 17767676500 | 72900 | 72900 | 72900 | 72800 | 186 |
| 283 | 20230817 | 141000 | 17754122300 | 72900 | 72900 | 72900 | 72800 | 181 |
| 284 | 20230817 | 140900 | 17740938300 | 72900 | 72900 | 72900 | 72800 | 395 |
| 285 | 20230817 | 140800 | 17712153500 | 72800 | 72900 | 72900 | 72800 | 201 |
| 286 | 20230817 | 140700 | 17697503200 | 72900 | 73000 | 73000 | 72900 | 2341 |
| 287 | 20230817 | 140600 | 17526830800 | 73000 | 72900 | 73000 | 72900 | 335 |
| 288 | 20230817 | 140500 | 17502378300 | 73000 | 72900 | 73000 | 72900 | 233 |
| 289 | 20230817 | 140400 | 17485377400 | 72900 | 72900 | 73000 | 72900 | 146 |
| 290 | 20230817 | 140300 | 17474728900 | 72900 | 73000 | 73000 | 72900 | 144 |
| 291 | 20230817 | 140200 | 17464221600 | 73100 | 73000 | 73100 | 72900 | 342 |
| 292 | 20230817 | 140100 | 17439264000 | 73000 | 73200 | 73300 | 72900 | 3397 |
| 293 | 20230817 | 140000 | 17191009000 | 73200 | 73200 | 73300 | 73100 | 919 |
| 294 | 20230817 | 135900 | 17123732300 | 73100 | 73200 | 73200 | 73000 | 963 |
| 295 | 20230817 | 135800 | 17053328600 | 73200 | 73100 | 73200 | 73100 | 992 |
| 296 | 20230817 | 135700 | 16980788700 | 73000 | 73100 | 73100 | 73000 | 173 |
| 297 | 20230817 | 135600 | 16968148400 | 73000 | 73100 | 73100 | 73000 | 298 |
| 298 | 20230817 | 135500 | 16946364900 | 73100 | 73100 | 73100 | 73000 | 691 |
| 299 | 20230817 | 135400 | 16895865400 | 73100 | 73100 | 73100 | 73000 | 298 |
| 300 | 20230817 | 135300 | 16874085700 | 73100 | 73200 | 73200 | 73000 | 1810 |
| 301 | 20230817 | 135200 | 16741723400 | 73300 | 73000 | 73300 | 73000 | 855 |
| 302 | 20230817 | 135100 | 16679180900 | 72900 | 72900 | 73000 | 72900 | 1107 |
| 303 | 20230817 | 135000 | 16598376800 | 73000 | 73000 | 73000 | 72900 | 174 |
| 304 | 20230817 | 134900 | 16585683500 | 73000 | 72800 | 73000 | 72800 | 1670 |
| 305 | 20230817 | 134800 | 16463913000 | 72900 | 72900 | 72900 | 72800 | 205 |
| 306 | 20230817 | 134700 | 16448975000 | 72800 | 72900 | 72900 | 72800 | 121 |
| 307 | 20230817 | 134600 | 16440160400 | 72800 | 72800 | 72900 | 72800 | 113 |
| 308 | 20230817 | 134500 | 16431930100 | 72900 | 72800 | 72900 | 72800 | 176 |
| 309 | 20230817 | 134400 | 16419103200 | 72800 | 72800 | 72900 | 72800 | 165 |
| 310 | 20230817 | 134300 | 16407087200 | 72800 | 72800 | 72900 | 72800 | 358 |
| 311 | 20230817 | 134200 | 16381006700 | 72900 | 72800 | 72900 | 72800 | 431 |
| 312 | 20230817 | 134100 | 16349626400 | 72800 | 72900 | 72900 | 72800 | 562 |
| 313 | 20230817 | 134000 | 16308704100 | 72800 | 72800 | 72900 | 72800 | 97 |
| 314 | 20230817 | 133900 | 16301634500 | 72800 | 72900 | 72900 | 72800 | 283 |
| 315 | 20230817 | 133800 | 16281020200 | 72800 | 72900 | 72900 | 72800 | 269 |
| 316 | 20230817 | 133700 | 16261423000 | 72900 | 72900 | 72900 | 72800 | 300 |
| 317 | 20230817 | 133600 | 16239568600 | 72800 | 72800 | 72900 | 72800 | 339 |
| 318 | 20230817 | 133500 | 16214887900 | 72800 | 72900 | 72900 | 72800 | 170 |
| 319 | 20230817 | 133400 | 16202506900 | 72800 | 72800 | 72900 | 72800 | 158 |
| 320 | 20230817 | 133300 | 16190996100 | 72900 | 72900 | 72900 | 72800 | 38 |
| 321 | 20230817 | 133200 | 16188226300 | 72800 | 72800 | 72900 | 72800 | 173 |
| 322 | 20230817 | 133100 | 16175628500 | 72900 | 72900 | 72900 | 72700 | 142 |
| 323 | 20230817 | 133000 | 16165288000 | 72700 | 72700 | 72800 | 72700 | 125 |
| 324 | 20230817 | 132900 | 16156195800 | 72700 | 72800 | 72900 | 72700 | 224 |
| 325 | 20230817 | 132800 | 16139882100 | 72700 | 72900 | 72900 | 72700 | 471 |
| 326 | 20230817 | 132700 | 16105590500 | 72900 | 72900 | 72900 | 72700 | 171 |
| 327 | 20230817 | 132600 | 16093137100 | 72900 | 72700 | 72900 | 72700 | 1996 |
| 328 | 20230817 | 132500 | 15947805700 | 72700 | 72700 | 72800 | 72700 | 162 |
| 329 | 20230817 | 132400 | 15936021700 | 72800 | 72700 | 72800 | 72700 | 149 |
| 330 | 20230817 | 132300 | 15925188400 | 72700 | 72700 | 72800 | 72700 | 350 |
| 331 | 20230817 | 132200 | 15899737800 | 72800 | 72800 | 72800 | 72600 | 853 |
| 332 | 20230817 | 132100 | 15837715000 | 72700 | 72700 | 72800 | 72700 | 1179 |
| 333 | 20230817 | 132000 | 15751985100 | 72600 | 72700 | 72700 | 72600 | 82 |
| 334 | 20230817 | 131900 | 15746027200 | 72600 | 72600 | 72700 | 72600 | 909 |
| 335 | 20230817 | 131800 | 15679947000 | 72700 | 72700 | 72700 | 72600 | 118 |
| 336 | 20230817 | 131700 | 15671375600 | 72700 | 72600 | 72700 | 72600 | 113 |
| 337 | 20230817 | 131600 | 15663167500 | 72600 | 72700 | 72700 | 72600 | 315 |
| 338 | 20230817 | 131500 | 15640272600 | 72700 | 72700 | 72700 | 72600 | 139 |
| 339 | 20230817 | 131400 | 15630171400 | 72600 | 72600 | 72700 | 72600 | 141 |
| 340 | 20230817 | 131300 | 15619924700 | 72600 | 72700 | 72800 | 72600 | 236 |
| 341 | 20230817 | 131200 | 15602775300 | 72700 | 72600 | 72700 | 72600 | 187 |
| 342 | 20230817 | 131100 | 15589184400 | 72600 | 72700 | 72800 | 72600 | 721 |
| 343 | 20230817 | 131000 | 15536770400 | 72700 | 72600 | 72700 | 72600 | 138 |
| 344 | 20230817 | 130900 | 15526750400 | 72700 | 72700 | 72700 | 72600 | 92 |
| 345 | 20230817 | 130800 | 15520062500 | 72700 | 72700 | 72700 | 72600 | 197 |
| 346 | 20230817 | 130700 | 15505745600 | 72700 | 72700 | 72700 | 72600 | 85 |
| 347 | 20230817 | 130600 | 15499569600 | 72700 | 72700 | 72700 | 72600 | 105 |
| 348 | 20230817 | 130500 | 15491943100 | 72700 | 72700 | 72700 | 72600 | 89 |
| 349 | 20230817 | 130400 | 15485478000 | 72600 | 72800 | 72800 | 72600 | 1280 |
| 350 | 20230817 | 130300 | 15392420300 | 72800 | 72700 | 72800 | 72700 | 137 |
| 351 | 20230817 | 130200 | 15382453100 | 72800 | 72800 | 72800 | 72700 | 345 |
| 352 | 20230817 | 130100 | 15357341100 | 72800 | 72700 | 72800 | 72700 | 54 |
| 353 | 20230817 | 130000 | 15353414900 | 72800 | 72800 | 72800 | 72700 | 122 |
| 354 | 20230817 | 125900 | 15344536400 | 72700 | 72800 | 72800 | 72700 | 174 |
| 355 | 20230817 | 125800 | 15331876100 | 72800 | 72800 | 72900 | 72700 | 63 |
| 356 | 20230817 | 125700 | 15327293100 | 72700 | 72800 | 72900 | 72700 | 181 |
| 357 | 20230817 | 125600 | 15314116400 | 72800 | 72800 | 72800 | 72700 | 174 |
| 358 | 20230817 | 125500 | 15301455300 | 72800 | 72700 | 72800 | 72700 | 228 |
| 359 | 20230817 | 125400 | 15284860900 | 72800 | 72900 | 72900 | 72700 | 208 |
| 360 | 20230817 | 125300 | 15269721600 | 72700 | 72800 | 72900 | 72700 | 528 |
| 361 | 20230817 | 125200 | 15231277200 | 72800 | 72900 | 72900 | 72800 | 167 |
| 362 | 20230817 | 125100 | 15219105800 | 72900 | 72900 | 72900 | 72800 | 2180 |
| 363 | 20230817 | 125000 | 15060277700 | 73000 | 73000 | 73000 | 72900 | 62 |
| 364 | 20230817 | 124900 | 15055753200 | 73000 | 72900 | 73000 | 72900 | 112 |
| 365 | 20230817 | 124800 | 15047584200 | 73000 | 72900 | 73000 | 72900 | 113 |
| 366 | 20230817 | 124700 | 15039338700 | 73000 | 72900 | 73000 | 72800 | 1050 |
| 367 | 20230817 | 124600 | 14962785900 | 72900 | 72900 | 72900 | 72800 | 77 |
| 368 | 20230817 | 124500 | 14957174200 | 72800 | 72800 | 72900 | 72800 | 146 |
| 369 | 20230817 | 124400 | 14946533900 | 72900 | 72900 | 72900 | 72800 | 1382 |
| 370 | 20230817 | 124300 | 14845797400 | 72900 | 72900 | 72900 | 72800 | 263 |
| 371 | 20230817 | 124200 | 14826634200 | 72900 | 72800 | 72900 | 72800 | 85 |
| 372 | 20230817 | 124100 | 14820442200 | 72800 | 72900 | 72900 | 72800 | 110 |
| 373 | 20230817 | 124000 | 14812423500 | 72900 | 72900 | 72900 | 72800 | 235 |
| 374 | 20230817 | 123900 | 14795308400 | 72800 | 72900 | 72900 | 72800 | 528 |
| 375 | 20230817 | 123800 | 14756866900 | 72900 | 72800 | 72900 | 72800 | 276 |
| 376 | 20230817 | 123700 | 14736772400 | 72800 | 72800 | 72900 | 72800 | 187 |
| 377 | 20230817 | 123600 | 14723151400 | 72900 | 72800 | 72900 | 72800 | 97 |
| 378 | 20230817 | 123500 | 14716086000 | 72800 | 72900 | 72900 | 72800 | 239 |
| 379 | 20230817 | 123400 | 14698666900 | 72900 | 72900 | 72900 | 72900 | 56 |
| 380 | 20230817 | 123300 | 14694584500 | 72900 | 72800 | 72900 | 72800 | 114 |
| 381 | 20230817 | 123200 | 14686281600 | 72800 | 72800 | 72900 | 72800 | 1367 |
| 382 | 20230817 | 123100 | 14586763400 | 72700 | 72800 | 72800 | 72700 | 88 |
| 383 | 20230817 | 123000 | 14580362300 | 72800 | 72700 | 72800 | 72700 | 199 |
| 384 | 20230817 | 122900 | 14565880400 | 72800 | 72700 | 72800 | 72700 | 166 |
| 385 | 20230817 | 122800 | 14553799300 | 72800 | 72800 | 72800 | 72700 | 897 |
| 386 | 20230817 | 122700 | 14488583900 | 72700 | 72800 | 72800 | 72700 | 63 |
| 387 | 20230817 | 122600 | 14483999100 | 72800 | 72800 | 72800 | 72700 | 71 |
| 388 | 20230817 | 122500 | 14478834400 | 72700 | 72800 | 72800 | 72700 | 203 |
| 389 | 20230817 | 122400 | 14464060100 | 72700 | 72800 | 72800 | 72700 | 1268 |
| 390 | 20230817 | 122300 | 14371872800 | 72700 | 72800 | 72800 | 72700 | 51 |
| 391 | 20230817 | 122200 | 14368164300 | 72800 | 72700 | 72800 | 72700 | 153 |
| 392 | 20230817 | 122100 | 14357034600 | 72800 | 72800 | 72800 | 72700 | 102 |
| 393 | 20230817 | 122000 | 14349613000 | 72800 | 72800 | 72800 | 72700 | 106 |
| 394 | 20230817 | 121900 | 14341897800 | 72800 | 72800 | 72800 | 72700 | 165 |
| 395 | 20230817 | 121800 | 14329891800 | 72700 | 72700 | 72800 | 72700 | 85 |
| 396 | 20230817 | 121700 | 14323711600 | 72700 | 72800 | 72800 | 72700 | 79 |
| 397 | 20230817 | 121600 | 14317963500 | 72800 | 72800 | 72800 | 72700 | 135 |
| 398 | 20230817 | 121500 | 14308145400 | 72800 | 72700 | 72800 | 72700 | 352 |
| 399 | 20230817 | 121400 | 14282520900 | 72800 | 72800 | 72800 | 72700 | 351 |
| 400 | 20230817 | 121300 | 14256986600 | 72800 | 72800 | 72800 | 72700 | 141 |
| 401 | 20230817 | 121200 | 14246732400 | 72800 | 72800 | 72800 | 72700 | 131 |
| 402 | 20230817 | 121100 | 14237200200 | 72700 | 72700 | 72800 | 72700 | 643 |
| 403 | 20230817 | 121000 | 14190442500 | 72700 | 72800 | 72800 | 72700 | 70 |
| 404 | 20230817 | 120900 | 14185349600 | 72800 | 72900 | 72900 | 72700 | 974 |
| 405 | 20230817 | 120800 | 14114449700 | 72900 | 72800 | 72900 | 72800 | 128 |
| 406 | 20230817 | 120700 | 14105121500 | 72900 | 72800 | 72900 | 72700 | 888 |
| 407 | 20230817 | 120600 | 14040493300 | 72800 | 72800 | 72800 | 72800 | 157 |
| 408 | 20230817 | 120500 | 14029063700 | 72800 | 72800 | 72800 | 72700 | 237 |
| 409 | 20230817 | 120400 | 14011814200 | 72800 | 72800 | 72800 | 72700 | 110 |
| 410 | 20230817 | 120300 | 14003810200 | 72800 | 72800 | 72800 | 72700 | 75 |
| 411 | 20230817 | 120200 | 13998354700 | 72800 | 72800 | 72800 | 72700 | 103 |
| 412 | 20230817 | 120100 | 13990859200 | 72700 | 72700 | 72700 | 72600 | 166 |
| 413 | 20230817 | 120000 | 13978792100 | 72700 | 72600 | 72700 | 72600 | 385 |
| 414 | 20230817 | 115900 | 13950819600 | 72600 | 72600 | 72700 | 72600 | 147 |
| 415 | 20230817 | 115800 | 13940138400 | 72700 | 72700 | 72700 | 72600 | 138 |
| 416 | 20230817 | 115700 | 13930110300 | 72600 | 72700 | 72700 | 72600 | 80 |
| 417 | 20230817 | 115600 | 13924300200 | 72700 | 72600 | 72700 | 72600 | 134 |
| 418 | 20230817 | 115500 | 13914566600 | 72700 | 72600 | 72700 | 72600 | 86 |
| 419 | 20230817 | 115400 | 13908321500 | 72700 | 72600 | 72700 | 72600 | 71 |
| 420 | 20230817 | 115300 | 13903162000 | 72600 | 72600 | 72700 | 72600 | 306 |
| 421 | 20230817 | 115200 | 13880926100 | 72700 | 72600 | 72700 | 72600 | 178 |
| 422 | 20230817 | 115100 | 13867996400 | 72700 | 72700 | 72700 | 72600 | 65 |
| 423 | 20230817 | 115000 | 13863272700 | 72700 | 72600 | 72700 | 72600 | 92 |
| 424 | 20230817 | 114900 | 13856590000 | 72600 | 72600 | 72700 | 72600 | 82 |
| 425 | 20230817 | 114800 | 13850633000 | 72600 | 72600 | 72700 | 72600 | 252 |
| 426 | 20230817 | 114700 | 13832334300 | 72600 | 72700 | 72700 | 72600 | 267 |
| 427 | 20230817 | 114600 | 13812944900 | 72700 | 72600 | 72700 | 72600 | 88 |
| 428 | 20230817 | 114500 | 13806555600 | 72700 | 72600 | 72700 | 72600 | 197 |
| 429 | 20230817 | 114400 | 13792244800 | 72700 | 72600 | 72700 | 72600 | 205 |
| 430 | 20230817 | 114300 | 13777354700 | 72600 | 72700 | 72700 | 72600 | 104 |
| 431 | 20230817 | 114200 | 13769801300 | 72600 | 72700 | 72700 | 72600 | 75 |
| 432 | 20230817 | 114100 | 13764352700 | 72700 | 72800 | 72800 | 72500 | 2147 |
| 433 | 20230817 | 114000 | 13608453300 | 72800 | 72700 | 72800 | 72700 | 126 |
| 434 | 20230817 | 113900 | 13599291600 | 72800 | 72700 | 72800 | 72700 | 138 |
| 435 | 20230817 | 113800 | 13589251300 | 72700 | 72800 | 72800 | 72600 | 176 |
| 436 | 20230817 | 113700 | 13576445700 | 72800 | 72700 | 72800 | 72700 | 1118 |
| 437 | 20230817 | 113600 | 13495146100 | 72600 | 72700 | 72700 | 72600 | 336 |
| 438 | 20230817 | 113500 | 13470730500 | 72700 | 72600 | 72700 | 72500 | 234 |
| 439 | 20230817 | 113400 | 13453726500 | 72500 | 72500 | 72700 | 72500 | 298 |
| 440 | 20230817 | 113300 | 13432094100 | 72600 | 72500 | 72600 | 72500 | 116 |
| 441 | 20230817 | 113200 | 13423674900 | 72600 | 72600 | 72600 | 72500 | 299 |
| 442 | 20230817 | 113100 | 13401975000 | 72600 | 72600 | 72600 | 72500 | 157 |
| 443 | 20230817 | 113000 | 13390582100 | 72600 | 72600 | 72600 | 72500 | 255 |
| 444 | 20230817 | 112900 | 13372086300 | 72600 | 72600 | 72600 | 72500 | 134 |
| 445 | 20230817 | 112800 | 13362366000 | 72600 | 72600 | 72600 | 72500 | 185 |
| 446 | 20230817 | 112700 | 13348938000 | 72600 | 72600 | 72600 | 72500 | 131 |
| 447 | 20230817 | 112600 | 13339434900 | 72500 | 72700 | 72700 | 72500 | 158 |
| 448 | 20230817 | 112500 | 13327968600 | 72600 | 72800 | 72800 | 72600 | 1842 |
| 449 | 20230817 | 112400 | 13194138400 | 72800 | 72700 | 72900 | 72700 | 722 |
| 450 | 20230817 | 112300 | 13141562000 | 72800 | 72800 | 72900 | 72700 | 199 |
| 451 | 20230817 | 112200 | 13127071700 | 72800 | 72800 | 72800 | 72700 | 1321 |
| 452 | 20230817 | 112100 | 13030910800 | 72700 | 72800 | 72800 | 72700 | 354 |
| 453 | 20230817 | 112000 | 13005168800 | 72700 | 72700 | 72800 | 72700 | 288 |
| 454 | 20230817 | 111900 | 12984216200 | 72800 | 72800 | 72800 | 72600 | 271 |
| 455 | 20230817 | 111800 | 12964498600 | 72700 | 72700 | 72800 | 72600 | 201 |
| 456 | 20230817 | 111700 | 12949878600 | 72700 | 72700 | 72800 | 72600 | 533 |
| 457 | 20230817 | 111600 | 12911132200 | 72700 | 72600 | 72700 | 72600 | 513 |
| 458 | 20230817 | 111500 | 12873837500 | 72700 | 72600 | 72700 | 72500 | 337 |
| 459 | 20230817 | 111400 | 12849376200 | 72600 | 72600 | 72700 | 72600 | 359 |
| 460 | 20230817 | 111300 | 12823305000 | 72400 | 72500 | 72600 | 72400 | 268 |
| 461 | 20230817 | 111200 | 12803878000 | 72500 | 72400 | 72500 | 72400 | 155 |
| 462 | 20230817 | 111100 | 12792646500 | 72500 | 72500 | 72500 | 72400 | 847 |
| 463 | 20230817 | 111000 | 12731243200 | 72400 | 72500 | 72500 | 72300 | 2455 |
| 464 | 20230817 | 110900 | 12553526900 | 72400 | 72400 | 72500 | 72400 | 62 |
| 465 | 20230817 | 110800 | 12549034300 | 72400 | 72600 | 72600 | 72400 | 4205 |
| 466 | 20230817 | 110700 | 12244214900 | 72600 | 72500 | 72600 | 72500 | 315 |
| 467 | 20230817 | 110600 | 12221362700 | 72500 | 72600 | 72600 | 72500 | 150 |
| 468 | 20230817 | 110500 | 12210476700 | 72600 | 72600 | 72600 | 72500 | 391 |
| 469 | 20230817 | 110400 | 12182096700 | 72600 | 72500 | 72600 | 72500 | 295 |
| 470 | 20230817 | 110300 | 12160685700 | 72600 | 72600 | 72600 | 72500 | 474 |
| 471 | 20230817 | 110200 | 12126277300 | 72600 | 72600 | 72600 | 72500 | 126 |
| 472 | 20230817 | 110100 | 12117132500 | 72600 | 72500 | 72600 | 72500 | 603 |
| 473 | 20230817 | 110000 | 12073361500 | 72500 | 72500 | 72500 | 72400 | 352 |
| 474 | 20230817 | 105900 | 12047847900 | 72400 | 72500 | 72500 | 72400 | 175 |
| 475 | 20230817 | 105800 | 12035166000 | 72400 | 72400 | 72500 | 72400 | 651 |
| 476 | 20230817 | 105700 | 11987977200 | 72500 | 72500 | 72500 | 72400 | 519 |
| 477 | 20230817 | 105600 | 11950364700 | 72500 | 72400 | 72500 | 72400 | 224 |
| 478 | 20230817 | 105500 | 11934141000 | 72500 | 72400 | 72500 | 72400 | 96 |
| 479 | 20230817 | 105400 | 11927185100 | 72500 | 72500 | 72500 | 72400 | 86 |
| 480 | 20230817 | 105300 | 11920955900 | 72500 | 72400 | 72500 | 72400 | 386 |
| 481 | 20230817 | 105200 | 11892987000 | 72400 | 72500 | 72500 | 72400 | 461 |
| 482 | 20230817 | 105100 | 11859578400 | 72500 | 72500 | 72500 | 72400 | 240 |
| 483 | 20230817 | 105000 | 11842184200 | 72500 | 72400 | 72500 | 72400 | 536 |
| 484 | 20230817 | 104900 | 11803362700 | 72400 | 72300 | 72500 | 72200 | 4868 |
| 485 | 20230817 | 104800 | 11451146600 | 72300 | 72300 | 72300 | 72200 | 126 |
| 486 | 20230817 | 104700 | 11442039300 | 72300 | 72300 | 72300 | 72200 | 156 |
| 487 | 20230817 | 104600 | 11430768600 | 72300 | 72300 | 72300 | 72200 | 108 |
| 488 | 20230817 | 104500 | 11422963600 | 72200 | 72300 | 72300 | 72200 | 399 |
| 489 | 20230817 | 104400 | 11394134100 | 72300 | 72300 | 72300 | 72200 | 233 |
| 490 | 20230817 | 104300 | 11377298100 | 72300 | 72300 | 72300 | 72200 | 257 |
| 491 | 20230817 | 104200 | 11358719100 | 72300 | 72100 | 72300 | 72100 | 1747 |
| 492 | 20230817 | 104100 | 11232708100 | 72000 | 72000 | 72100 | 72000 | 293 |
| 493 | 20230817 | 104000 | 11211607900 | 72000 | 72000 | 72100 | 72000 | 1082 |
| 494 | 20230817 | 103900 | 11133701700 | 72000 | 71900 | 72000 | 71900 | 115 |
| 495 | 20230817 | 103800 | 11125428600 | 71900 | 71900 | 72000 | 71900 | 168 |
| 496 | 20230817 | 103700 | 11113339800 | 71900 | 71800 | 72000 | 71800 | 748 |
| 497 | 20230817 | 103600 | 11059562100 | 71900 | 71700 | 71900 | 71600 | 1565 |
| 498 | 20230817 | 103500 | 10947295100 | 71600 | 71600 | 71700 | 71600 | 222 |
| 499 | 20230817 | 103400 | 10931395700 | 71600 | 71600 | 71700 | 71600 | 482 |
| 500 | 20230817 | 103300 | 10896880900 | 71600 | 71600 | 71700 | 71600 | 232 |
| 501 | 20230817 | 103200 | 10880265600 | 71600 | 71600 | 71700 | 71600 | 555 |
| 502 | 20230817 | 103100 | 10840522300 | 71600 | 71700 | 71700 | 71600 | 267 |
| 503 | 20230817 | 103000 | 10821401700 | 71700 | 71700 | 71700 | 71600 | 285 |
| 504 | 20230817 | 102900 | 10800989700 | 71700 | 71600 | 71700 | 71600 | 240 |
| 505 | 20230817 | 102800 | 10783802000 | 71700 | 71600 | 71700 | 71500 | 513 |
| 506 | 20230817 | 102700 | 10747072600 | 71500 | 71500 | 71600 | 71500 | 1291 |
| 507 | 20230817 | 102600 | 10654657700 | 71500 | 71600 | 71600 | 71500 | 518 |
| 508 | 20230817 | 102500 | 10617615800 | 71500 | 71500 | 71600 | 71500 | 376 |
| 509 | 20230817 | 102400 | 10590719700 | 71500 | 71500 | 71600 | 71500 | 426 |
| 510 | 20230817 | 102300 | 10560253100 | 71500 | 71600 | 71700 | 71500 | 1129 |
| 511 | 20230817 | 102200 | 10479431100 | 71600 | 71700 | 71700 | 71600 | 1539 |
| 512 | 20230817 | 102100 | 10369207400 | 71700 | 71700 | 71800 | 71700 | 644 |
| 513 | 20230817 | 102000 | 10323029100 | 71800 | 71800 | 71800 | 71700 | 374 |
| 514 | 20230817 | 101900 | 10296203200 | 71700 | 71700 | 71800 | 71700 | 450 |
| 515 | 20230817 | 101800 | 10263927600 | 71700 | 71800 | 71800 | 71700 | 973 |
| 516 | 20230817 | 101700 | 10194155800 | 71800 | 71800 | 71900 | 71800 | 414 |
| 517 | 20230817 | 101600 | 10164430300 | 71900 | 72000 | 72000 | 71800 | 695 |
| 518 | 20230817 | 101500 | 10114510000 | 71900 | 71900 | 72000 | 71900 | 805 |
| 519 | 20230817 | 101400 | 10056627100 | 71900 | 71900 | 72000 | 71900 | 189 |
| 520 | 20230817 | 101300 | 10043037600 | 71900 | 71900 | 72000 | 71900 | 610 |
| 521 | 20230817 | 101200 | 9999175700 | 71900 | 71900 | 72000 | 71900 | 256 |
| 522 | 20230817 | 101100 | 9980763600 | 71900 | 71900 | 71900 | 71900 | 200 |
| 523 | 20230817 | 101000 | 9966383600 | 72000 | 72000 | 72000 | 71900 | 115 |
| 524 | 20230817 | 100900 | 9958113700 | 72000 | 71900 | 72000 | 71900 | 200 |
| 525 | 20230817 | 100800 | 9943732600 | 71900 | 71900 | 72000 | 71900 | 298 |
| 526 | 20230817 | 100700 | 9922303300 | 71900 | 72000 | 72000 | 71900 | 598 |
| 527 | 20230817 | 100600 | 9879267400 | 72000 | 72100 | 72100 | 72000 | 1047 |
| 528 | 20230817 | 100500 | 9803878400 | 72100 | 72100 | 72100 | 72000 | 741 |
| 529 | 20230817 | 100400 | 9750494600 | 72100 | 72100 | 72200 | 72100 | 409 |
| 530 | 20230817 | 100300 | 9721005200 | 72200 | 72100 | 72200 | 72100 | 534 |
| 531 | 20230817 | 100200 | 9682503700 | 72100 | 72100 | 72200 | 72100 | 239 |
| 532 | 20230817 | 100100 | 9665264600 | 72200 | 72200 | 72200 | 72100 | 105 |
| 533 | 20230817 | 100000 | 9657687800 | 72200 | 71900 | 72200 | 71800 | 3190 |
| 534 | 20230817 | 095900 | 9428061300 | 71900 | 71800 | 71900 | 71800 | 637 |
| 535 | 20230817 | 095800 | 9382292700 | 71800 | 71800 | 71800 | 71800 | 178 |
| 536 | 20230817 | 095700 | 9369512300 | 71800 | 71800 | 71900 | 71800 | 278 |
| 537 | 20230817 | 095600 | 9349534400 | 71800 | 71900 | 71900 | 71800 | 71 |
| 538 | 20230817 | 095500 | 9344430500 | 71900 | 71700 | 71900 | 71700 | 4634 |
| 539 | 20230817 | 095400 | 9011884900 | 71600 | 71600 | 71600 | 71600 | 86 |
| 540 | 20230817 | 095300 | 9005727300 | 71600 | 71600 | 71700 | 71500 | 546 |
| 541 | 20230817 | 095200 | 8966633900 | 71600 | 71600 | 71700 | 71500 | 606 |
| 542 | 20230817 | 095100 | 8923245800 | 71600 | 71600 | 71700 | 71500 | 615 |
| 543 | 20230817 | 095000 | 8879208400 | 71600 | 71600 | 71700 | 71500 | 1591 |
| 544 | 20230817 | 094900 | 8765277900 | 71500 | 71500 | 71600 | 71500 | 1144 |
| 545 | 20230817 | 094800 | 8683481700 | 71600 | 71600 | 71600 | 71400 | 1207 |
| 546 | 20230817 | 094700 | 8597105500 | 71600 | 71500 | 71600 | 71400 | 726 |
| 547 | 20230817 | 094600 | 8545256600 | 71400 | 71500 | 71600 | 71400 | 430 |
| 548 | 20230817 | 094500 | 8514514900 | 71500 | 71500 | 71600 | 71400 | 731 |
| 549 | 20230817 | 094400 | 8462253700 | 71500 | 71500 | 71600 | 71500 | 498 |
| 550 | 20230817 | 094300 | 8426646600 | 71500 | 71400 | 71600 | 71400 | 1271 |
| 551 | 20230817 | 094200 | 8335817300 | 71400 | 71500 | 71600 | 71400 | 2174 |
| 552 | 20230817 | 094100 | 8180461600 | 71500 | 71600 | 71700 | 71500 | 499 |
| 553 | 20230817 | 094000 | 8144737700 | 71600 | 71500 | 71700 | 71500 | 175 |
| 554 | 20230817 | 093900 | 8132205000 | 71700 | 71600 | 71700 | 71500 | 4530 |
| 555 | 20230817 | 093800 | 7807849600 | 71600 | 71700 | 71700 | 71600 | 338 |
| 556 | 20230817 | 093700 | 7783645600 | 71600 | 71700 | 71800 | 71600 | 1461 |
| 557 | 20230817 | 093600 | 7678945700 | 71700 | 71800 | 71800 | 71700 | 284 |
| 558 | 20230817 | 093500 | 7658580600 | 71700 | 71700 | 71800 | 71700 | 127 |
| 559 | 20230817 | 093400 | 7649474500 | 71700 | 71600 | 71800 | 71600 | 541 |
| 560 | 20230817 | 093300 | 7610720300 | 71700 | 71600 | 71700 | 71600 | 527 |
| 561 | 20230817 | 093200 | 7572941500 | 71700 | 71700 | 71800 | 71600 | 1116 |
| 562 | 20230817 | 093100 | 7492932200 | 71700 | 71700 | 71800 | 71700 | 1077 |
| 563 | 20230817 | 093000 | 7415711100 | 71700 | 71700 | 71800 | 71600 | 1452 |
| 564 | 20230817 | 092900 | 7311694600 | 71700 | 71600 | 71700 | 71600 | 1031 |
| 565 | 20230817 | 092800 | 7237795800 | 71600 | 71700 | 71800 | 71600 | 598 |
| 566 | 20230817 | 092700 | 7194929600 | 71800 | 71600 | 71800 | 71500 | 2549 |
| 567 | 20230817 | 092600 | 7012312800 | 71600 | 71600 | 71700 | 71500 | 1166 |
| 568 | 20230817 | 092500 | 6928857200 | 71600 | 71600 | 71700 | 71500 | 1248 |
| 569 | 20230817 | 092400 | 6839502900 | 71600 | 71700 | 71700 | 71500 | 1263 |
| 570 | 20230817 | 092300 | 6749056200 | 71700 | 71600 | 71700 | 71600 | 1303 |
| 571 | 20230817 | 092200 | 6655754200 | 71600 | 71400 | 71600 | 71400 | 1845 |
| 572 | 20230817 | 092100 | 6523842300 | 71300 | 71700 | 71700 | 71200 | 6892 |
| 573 | 20230817 | 092000 | 6031540700 | 71700 | 71700 | 71800 | 71600 | 762 |
| 574 | 20230817 | 091900 | 5976888700 | 71700 | 71600 | 71800 | 71600 | 2068 |
| 575 | 20230817 | 091800 | 5828654000 | 71600 | 71600 | 71900 | 71600 | 3795 |
| 576 | 20230817 | 091700 | 5556452100 | 71700 | 71900 | 71900 | 71600 | 2228 |
| 577 | 20230817 | 091600 | 5396626300 | 72000 | 72000 | 72100 | 71900 | 552 |
| 578 | 20230817 | 091500 | 5356870800 | 72000 | 72100 | 72200 | 72000 | 1724 |
| 579 | 20230817 | 091400 | 5232632000 | 72300 | 72100 | 72300 | 72100 | 1399 |
| 580 | 20230817 | 091300 | 5131644900 | 72100 | 72200 | 72200 | 72000 | 1967 |
| 581 | 20230817 | 091200 | 4989809000 | 72200 | 72200 | 72300 | 72100 | 1766 |
| 582 | 20230817 | 091100 | 4862265600 | 72200 | 72100 | 72300 | 72000 | 1845 |
| 583 | 20230817 | 091000 | 4729045200 | 72100 | 72200 | 72200 | 72000 | 2343 |
| 584 | 20230817 | 090900 | 4560030900 | 72200 | 71900 | 72200 | 71800 | 3483 |
| 585 | 20230817 | 090800 | 4309172800 | 71900 | 71500 | 71900 | 71500 | 2431 |
| 586 | 20230817 | 090700 | 4134937800 | 71500 | 71600 | 71600 | 71300 | 6547 |
| 587 | 20230817 | 090600 | 3666947800 | 71500 | 71800 | 71800 | 71500 | 2801 |
| 588 | 20230817 | 090500 | 3466463400 | 71600 | 71600 | 72000 | 71600 | 2892 |
| 589 | 20230817 | 090400 | 3259001500 | 71700 | 71600 | 71700 | 71500 | 3555 |
| 590 | 20230817 | 090300 | 3004488300 | 71700 | 71400 | 71700 | 71200 | 7482 |
| 591 | 20230817 | 090200 | 2469939400 | 71400 | 71600 | 71700 | 71300 | 6760 |
| 592 | 20230817 | 090100 | 1986704700 | 71600 | 71500 | 71700 | 71100 | 9207 |
| 593 | 20230817 | 090000 | 1329426100 | 71500 | 72000 | 72400 | 71400 | 18503 |