41 KiB
41 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230817 | 204900 | 12976483900 | 188000 | 188000 | 188000 | 188000 | 794 |
| 3 | 20230817 | 204800 | 12976483900 | 188000 | 188000 | 188000 | 188000 | 0 |
| 4 | 20230817 | 204700 | 12976483900 | 188000 | 188000 | 188000 | 188000 | 0 |
| 5 | 20230817 | 204600 | 12976483900 | 188000 | 188000 | 188000 | 188000 | 0 |
| 6 | 20230817 | 204500 | 12976483900 | 188000 | 188000 | 188000 | 188000 | 0 |
| 7 | 20230817 | 204400 | 12976483900 | 188000 | 188000 | 188000 | 188000 | 0 |
| 8 | 20230817 | 204300 | 12976483900 | 188000 | 188000 | 188000 | 188000 | 0 |
| 9 | 20230817 | 204200 | 12976483900 | 188000 | 188000 | 188000 | 188000 | 0 |
| 10 | 20230817 | 204100 | 12976483900 | 188000 | 188000 | 188000 | 188000 | 0 |
| 11 | 20230817 | 204000 | 12976483900 | 188000 | 188000 | 188000 | 188000 | 0 |
| 12 | 20230817 | 203900 | 12976483900 | 188000 | 188000 | 188000 | 188000 | 0 |
| 13 | 20230817 | 203800 | 12976483900 | 188000 | 188000 | 188000 | 188000 | 0 |
| 14 | 20230817 | 203700 | 12976483900 | 188000 | 188000 | 188000 | 188000 | 0 |
| 15 | 20230817 | 203600 | 12976483900 | 188000 | 188000 | 188000 | 188000 | 0 |
| 16 | 20230817 | 203500 | 12976483900 | 188000 | 188000 | 188000 | 188000 | 0 |
| 17 | 20230817 | 203400 | 12976483900 | 188000 | 188000 | 188000 | 188000 | 0 |
| 18 | 20230817 | 203300 | 12976483900 | 188000 | 188000 | 188000 | 188000 | 0 |
| 19 | 20230817 | 203200 | 12976483900 | 188000 | 188000 | 188000 | 188000 | 0 |
| 20 | 20230817 | 203100 | 12976483900 | 188000 | 188000 | 188000 | 188000 | 0 |
| 21 | 20230817 | 203000 | 12976483900 | 188000 | 188000 | 188000 | 188000 | 0 |
| 22 | 20230817 | 202900 | 12976483900 | 188000 | 188000 | 188000 | 188000 | 0 |
| 23 | 20230817 | 202800 | 12976483900 | 188000 | 188000 | 188000 | 188000 | 0 |
| 24 | 20230817 | 202700 | 12976483900 | 188000 | 188000 | 188000 | 188000 | 0 |
| 25 | 20230817 | 202600 | 12976483900 | 188000 | 188000 | 188000 | 188000 | 0 |
| 26 | 20230817 | 202500 | 12976483900 | 188000 | 188000 | 188000 | 188000 | 0 |
| 27 | 20230817 | 202400 | 12976483900 | 188000 | 188000 | 188000 | 188000 | 0 |
| 28 | 20230817 | 202300 | 12976483900 | 188000 | 188000 | 188000 | 188000 | 0 |
| 29 | 20230817 | 202200 | 12976483900 | 188000 | 188000 | 188000 | 188000 | 0 |
| 30 | 20230817 | 202100 | 12976483900 | 188000 | 188000 | 188000 | 188000 | 0 |
| 31 | 20230817 | 202000 | 12976483900 | 188000 | 188000 | 188000 | 188000 | 0 |
| 32 | 20230817 | 201900 | 12976483900 | 188000 | 188000 | 188000 | 188000 | 794 |
| 33 | 20230817 | 201800 | 12976483900 | 188000 | 188000 | 188000 | 188000 | 0 |
| 34 | 20230817 | 201700 | 12976483900 | 188000 | 188000 | 188000 | 188000 | 0 |
| 35 | 20230817 | 201600 | 12976483900 | 188000 | 188000 | 188000 | 188000 | 0 |
| 36 | 20230817 | 201500 | 12976483900 | 188000 | 188000 | 188000 | 188000 | 0 |
| 37 | 20230817 | 201400 | 12976483900 | 188000 | 188000 | 188000 | 188000 | 0 |
| 38 | 20230817 | 201300 | 12976483900 | 188000 | 188000 | 188000 | 188000 | 0 |
| 39 | 20230817 | 201200 | 12976483900 | 188000 | 188000 | 188000 | 188000 | 0 |
| 40 | 20230817 | 201100 | 12976483900 | 188000 | 188000 | 188000 | 188000 | 0 |
| 41 | 20230817 | 201000 | 12976483900 | 188000 | 188000 | 188000 | 188000 | 0 |
| 42 | 20230817 | 200900 | 12976483900 | 188000 | 188000 | 188000 | 188000 | 0 |
| 43 | 20230817 | 200800 | 12976483900 | 188000 | 188000 | 188000 | 188000 | 0 |
| 44 | 20230817 | 200700 | 12976483900 | 188000 | 188000 | 188000 | 188000 | 0 |
| 45 | 20230817 | 200600 | 12976483900 | 188000 | 188000 | 188000 | 188000 | 0 |
| 46 | 20230817 | 200500 | 12976483900 | 188000 | 188000 | 188000 | 188000 | 0 |
| 47 | 20230817 | 200400 | 12976483900 | 188000 | 188000 | 188000 | 188000 | 0 |
| 48 | 20230817 | 200300 | 12976483900 | 188000 | 188000 | 188000 | 188000 | 0 |
| 49 | 20230817 | 200200 | 12976483900 | 188000 | 188000 | 188000 | 188000 | 0 |
| 50 | 20230817 | 200100 | 12976483900 | 188000 | 188000 | 188000 | 188000 | 0 |
| 51 | 20230817 | 200000 | 12976483900 | 188000 | 188000 | 188000 | 188000 | 0 |
| 52 | 20230817 | 195900 | 12976483900 | 188000 | 188000 | 188000 | 188000 | 0 |
| 53 | 20230817 | 195800 | 12976483900 | 188000 | 188000 | 188000 | 188000 | 0 |
| 54 | 20230817 | 195700 | 12976483900 | 188000 | 188000 | 188000 | 188000 | 0 |
| 55 | 20230817 | 195600 | 12976483900 | 188000 | 188000 | 188000 | 188000 | 0 |
| 56 | 20230817 | 195500 | 12976483900 | 188000 | 188000 | 188000 | 188000 | 0 |
| 57 | 20230817 | 195400 | 12976483900 | 188000 | 188000 | 188000 | 188000 | 0 |
| 58 | 20230817 | 195300 | 12976483900 | 188000 | 188000 | 188000 | 188000 | 0 |
| 59 | 20230817 | 195200 | 12976483900 | 188000 | 188000 | 188000 | 188000 | 0 |
| 60 | 20230817 | 195100 | 12976483900 | 188000 | 188000 | 188000 | 188000 | 0 |
| 61 | 20230817 | 195000 | 12976483900 | 188000 | 188000 | 188000 | 188000 | 0 |
| 62 | 20230817 | 194900 | 12976483900 | 188000 | 188000 | 188000 | 188000 | 794 |
| 63 | 20230817 | 194800 | 12976483900 | 188000 | 188000 | 188000 | 188000 | 0 |
| 64 | 20230817 | 194700 | 12976483900 | 188000 | 188000 | 188000 | 188000 | 0 |
| 65 | 20230817 | 194600 | 12976483900 | 188000 | 188000 | 188000 | 188000 | 0 |
| 66 | 20230817 | 194500 | 12976483900 | 188000 | 188000 | 188000 | 188000 | 0 |
| 67 | 20230817 | 194400 | 12976483900 | 188000 | 188000 | 188000 | 188000 | 0 |
| 68 | 20230817 | 194300 | 12976483900 | 188000 | 188000 | 188000 | 188000 | 0 |
| 69 | 20230817 | 194200 | 12976483900 | 188000 | 188000 | 188000 | 188000 | 0 |
| 70 | 20230817 | 194100 | 12976483900 | 188000 | 188000 | 188000 | 188000 | 0 |
| 71 | 20230817 | 194000 | 12976483900 | 188000 | 188000 | 188000 | 188000 | 0 |
| 72 | 20230817 | 193900 | 12976483900 | 188000 | 188000 | 188000 | 188000 | 0 |
| 73 | 20230817 | 193800 | 12976483900 | 188000 | 188000 | 188000 | 188000 | 0 |
| 74 | 20230817 | 193700 | 12976483900 | 188000 | 188000 | 188000 | 188000 | 0 |
| 75 | 20230817 | 193600 | 12976483900 | 188000 | 188000 | 188000 | 188000 | 0 |
| 76 | 20230817 | 193500 | 12976483900 | 188000 | 188000 | 188000 | 188000 | 0 |
| 77 | 20230817 | 193400 | 12976483900 | 188000 | 188000 | 188000 | 188000 | 0 |
| 78 | 20230817 | 193300 | 12976483900 | 188000 | 188000 | 188000 | 188000 | 0 |
| 79 | 20230817 | 193200 | 12976483900 | 188000 | 188000 | 188000 | 188000 | 0 |
| 80 | 20230817 | 193100 | 12976483900 | 188000 | 188000 | 188000 | 188000 | 0 |
| 81 | 20230817 | 193000 | 12976483900 | 188000 | 188000 | 188000 | 188000 | 0 |
| 82 | 20230817 | 192900 | 12976483900 | 188000 | 188000 | 188000 | 188000 | 0 |
| 83 | 20230817 | 192800 | 12976483900 | 188000 | 188000 | 188000 | 188000 | 0 |
| 84 | 20230817 | 192700 | 12976483900 | 188000 | 188000 | 188000 | 188000 | 0 |
| 85 | 20230817 | 192600 | 12976483900 | 188000 | 188000 | 188000 | 188000 | 0 |
| 86 | 20230817 | 192500 | 12976483900 | 188000 | 188000 | 188000 | 188000 | 0 |
| 87 | 20230817 | 192400 | 12976483900 | 188000 | 188000 | 188000 | 188000 | 0 |
| 88 | 20230817 | 192300 | 12976483900 | 188000 | 188000 | 188000 | 188000 | 0 |
| 89 | 20230817 | 192200 | 12976483900 | 188000 | 188000 | 188000 | 188000 | 0 |
| 90 | 20230817 | 192100 | 12976483900 | 188000 | 188000 | 188000 | 188000 | 0 |
| 91 | 20230817 | 192000 | 12976483900 | 188000 | 188000 | 188000 | 188000 | 0 |
| 92 | 20230817 | 191900 | 12976483900 | 188000 | 188000 | 188000 | 188000 | 794 |
| 93 | 20230817 | 191800 | 12976483900 | 188000 | 188000 | 188000 | 188000 | 0 |
| 94 | 20230817 | 191700 | 12976483900 | 188000 | 188000 | 188000 | 188000 | 0 |
| 95 | 20230817 | 191600 | 12976483900 | 188000 | 188000 | 188000 | 188000 | 0 |
| 96 | 20230817 | 191500 | 12976483900 | 188000 | 188000 | 188000 | 188000 | 0 |
| 97 | 20230817 | 191400 | 12976483900 | 188000 | 188000 | 188000 | 188000 | 0 |
| 98 | 20230817 | 191300 | 12976483900 | 188000 | 188000 | 188000 | 188000 | 0 |
| 99 | 20230817 | 191200 | 12976483900 | 188000 | 188000 | 188000 | 188000 | 0 |
| 100 | 20230817 | 191100 | 12976483900 | 188000 | 188000 | 188000 | 188000 | 0 |
| 101 | 20230817 | 191000 | 12976483900 | 188000 | 188000 | 188000 | 188000 | 0 |
| 102 | 20230817 | 190900 | 12976483900 | 188000 | 188000 | 188000 | 188000 | 0 |
| 103 | 20230817 | 190800 | 12976483900 | 188000 | 188000 | 188000 | 188000 | 0 |
| 104 | 20230817 | 190700 | 12976483900 | 188000 | 188000 | 188000 | 188000 | 0 |
| 105 | 20230817 | 190600 | 12976483900 | 188000 | 188000 | 188000 | 188000 | 0 |
| 106 | 20230817 | 190500 | 12976483900 | 188000 | 188000 | 188000 | 188000 | 0 |
| 107 | 20230817 | 190400 | 12976483900 | 188000 | 188000 | 188000 | 188000 | 0 |
| 108 | 20230817 | 190300 | 12976483900 | 188000 | 188000 | 188000 | 188000 | 0 |
| 109 | 20230817 | 190200 | 12976483900 | 188000 | 188000 | 188000 | 188000 | 0 |
| 110 | 20230817 | 190100 | 12976483900 | 188000 | 188000 | 188000 | 188000 | 0 |
| 111 | 20230817 | 190000 | 12976483900 | 188000 | 188000 | 188000 | 188000 | 0 |
| 112 | 20230817 | 185900 | 12976483900 | 188000 | 188000 | 188000 | 188000 | 0 |
| 113 | 20230817 | 185800 | 12976483900 | 188000 | 188000 | 188000 | 188000 | 0 |
| 114 | 20230817 | 185700 | 12976483900 | 188000 | 188000 | 188000 | 188000 | 0 |
| 115 | 20230817 | 185600 | 12976483900 | 188000 | 188000 | 188000 | 188000 | 0 |
| 116 | 20230817 | 185500 | 12976483900 | 188000 | 188000 | 188000 | 188000 | 0 |
| 117 | 20230817 | 185400 | 12976483900 | 188000 | 188000 | 188000 | 188000 | 0 |
| 118 | 20230817 | 185300 | 12976483900 | 188000 | 188000 | 188000 | 188000 | 0 |
| 119 | 20230817 | 185200 | 12976483900 | 188000 | 188000 | 188000 | 188000 | 0 |
| 120 | 20230817 | 185100 | 12976483900 | 188000 | 188000 | 188000 | 188000 | 0 |
| 121 | 20230817 | 185000 | 12976483900 | 188000 | 188000 | 188000 | 188000 | 0 |
| 122 | 20230817 | 184900 | 12976483900 | 188000 | 188000 | 188000 | 188000 | 794 |
| 123 | 20230817 | 184800 | 12976483900 | 188000 | 188000 | 188000 | 188000 | 0 |
| 124 | 20230817 | 184700 | 12976483900 | 188000 | 188000 | 188000 | 188000 | 0 |
| 125 | 20230817 | 184600 | 12976483900 | 188000 | 188000 | 188000 | 188000 | 0 |
| 126 | 20230817 | 184500 | 12976483900 | 188000 | 188000 | 188000 | 188000 | 0 |
| 127 | 20230817 | 184400 | 12976483900 | 188000 | 188000 | 188000 | 188000 | 0 |
| 128 | 20230817 | 184300 | 12976483900 | 188000 | 188000 | 188000 | 188000 | 0 |
| 129 | 20230817 | 184200 | 12976483900 | 188000 | 188000 | 188000 | 188000 | 0 |
| 130 | 20230817 | 184100 | 12976483900 | 188000 | 188000 | 188000 | 188000 | 0 |
| 131 | 20230817 | 184000 | 12976483900 | 188000 | 188000 | 188000 | 188000 | 0 |
| 132 | 20230817 | 183900 | 12976483900 | 188000 | 188000 | 188000 | 188000 | 0 |
| 133 | 20230817 | 183800 | 12976483900 | 188000 | 188000 | 188000 | 188000 | 0 |
| 134 | 20230817 | 183700 | 12976483900 | 188000 | 188000 | 188000 | 188000 | 0 |
| 135 | 20230817 | 183600 | 12976483900 | 188000 | 188000 | 188000 | 188000 | 0 |
| 136 | 20230817 | 183500 | 12976483900 | 188000 | 188000 | 188000 | 188000 | 0 |
| 137 | 20230817 | 183400 | 12976483900 | 188000 | 188000 | 188000 | 188000 | 0 |
| 138 | 20230817 | 183300 | 12976483900 | 188000 | 188000 | 188000 | 188000 | 0 |
| 139 | 20230817 | 183200 | 12976483900 | 188000 | 188000 | 188000 | 188000 | 0 |
| 140 | 20230817 | 183100 | 12976483900 | 188000 | 188000 | 188000 | 188000 | 0 |
| 141 | 20230817 | 183000 | 12976483900 | 188000 | 188000 | 188000 | 188000 | 0 |
| 142 | 20230817 | 182900 | 12976483900 | 188000 | 188000 | 188000 | 188000 | 0 |
| 143 | 20230817 | 182800 | 12976483900 | 188000 | 188000 | 188000 | 188000 | 0 |
| 144 | 20230817 | 182700 | 12976483900 | 188000 | 188000 | 188000 | 188000 | 0 |
| 145 | 20230817 | 182600 | 12976483900 | 188000 | 188000 | 188000 | 188000 | 0 |
| 146 | 20230817 | 182500 | 12976483900 | 188000 | 188000 | 188000 | 188000 | 0 |
| 147 | 20230817 | 182400 | 12976483900 | 188000 | 188000 | 188000 | 188000 | 0 |
| 148 | 20230817 | 182300 | 12976483900 | 188000 | 188000 | 188000 | 188000 | 0 |
| 149 | 20230817 | 182200 | 12976483900 | 188000 | 188000 | 188000 | 188000 | 0 |
| 150 | 20230817 | 182100 | 12976483900 | 188000 | 188000 | 188000 | 188000 | 0 |
| 151 | 20230817 | 182000 | 12976483900 | 188000 | 188000 | 188000 | 188000 | 0 |
| 152 | 20230817 | 181900 | 12976483900 | 188000 | 188000 | 188000 | 188000 | 794 |
| 153 | 20230817 | 181800 | 12976483900 | 188000 | 188000 | 188000 | 188000 | 0 |
| 154 | 20230817 | 181700 | 12976483900 | 188000 | 188000 | 188000 | 188000 | 0 |
| 155 | 20230817 | 181600 | 12976483900 | 188000 | 188000 | 188000 | 188000 | 0 |
| 156 | 20230817 | 181500 | 12976483900 | 188000 | 188000 | 188000 | 188000 | 0 |
| 157 | 20230817 | 181400 | 12976483900 | 188000 | 188000 | 188000 | 188000 | 0 |
| 158 | 20230817 | 181300 | 12976483900 | 188000 | 188000 | 188000 | 188000 | 0 |
| 159 | 20230817 | 181200 | 12976483900 | 188000 | 188000 | 188000 | 188000 | 0 |
| 160 | 20230817 | 181100 | 12976483900 | 188000 | 188000 | 188000 | 188000 | 0 |
| 161 | 20230817 | 181000 | 12976483900 | 188000 | 188000 | 188000 | 188000 | 0 |
| 162 | 20230817 | 180900 | 12976483900 | 188000 | 188000 | 188000 | 188000 | 0 |
| 163 | 20230817 | 180800 | 12976483900 | 188000 | 188000 | 188000 | 188000 | 0 |
| 164 | 20230817 | 180700 | 12976483900 | 188000 | 188000 | 188000 | 188000 | 0 |
| 165 | 20230817 | 180600 | 12976483900 | 188000 | 188000 | 188000 | 188000 | 0 |
| 166 | 20230817 | 180500 | 12976483900 | 188000 | 188000 | 188000 | 188000 | 0 |
| 167 | 20230817 | 180400 | 12976483900 | 188000 | 188000 | 188000 | 188000 | 0 |
| 168 | 20230817 | 180300 | 12976483900 | 188000 | 188000 | 188000 | 188000 | 0 |
| 169 | 20230817 | 180200 | 12976483900 | 188000 | 188000 | 188000 | 188000 | 0 |
| 170 | 20230817 | 180100 | 12976483900 | 188000 | 188000 | 188000 | 188000 | 0 |
| 171 | 20230817 | 180000 | 12976483900 | 188000 | 188000 | 188000 | 188000 | 0 |
| 172 | 20230817 | 175900 | 12976483900 | 188000 | 188000 | 188000 | 188000 | 0 |
| 173 | 20230817 | 175800 | 12976483900 | 188000 | 188000 | 188000 | 188000 | 0 |
| 174 | 20230817 | 175700 | 12976483900 | 188000 | 188000 | 188000 | 188000 | 0 |
| 175 | 20230817 | 175600 | 12976483900 | 188000 | 188000 | 188000 | 188000 | 0 |
| 176 | 20230817 | 175500 | 12976483900 | 188000 | 188000 | 188000 | 188000 | 0 |
| 177 | 20230817 | 175400 | 12976483900 | 188000 | 188000 | 188000 | 188000 | 0 |
| 178 | 20230817 | 175300 | 12976483900 | 188000 | 188000 | 188000 | 188000 | 0 |
| 179 | 20230817 | 175200 | 12976483900 | 188000 | 188000 | 188000 | 188000 | 0 |
| 180 | 20230817 | 175100 | 12976483900 | 188000 | 188000 | 188000 | 188000 | 0 |
| 181 | 20230817 | 175000 | 12976483900 | 188000 | 188000 | 188000 | 188000 | 0 |
| 182 | 20230817 | 174900 | 12976483900 | 188000 | 188000 | 188000 | 188000 | 794 |
| 183 | 20230817 | 174800 | 12976483900 | 188000 | 188000 | 188000 | 188000 | 0 |
| 184 | 20230817 | 174700 | 12976483900 | 188000 | 188000 | 188000 | 188000 | 0 |
| 185 | 20230817 | 174600 | 12976483900 | 188000 | 188000 | 188000 | 188000 | 0 |
| 186 | 20230817 | 174500 | 12976483900 | 188000 | 188000 | 188000 | 188000 | 0 |
| 187 | 20230817 | 174400 | 12976483900 | 188000 | 188000 | 188000 | 188000 | 0 |
| 188 | 20230817 | 174300 | 12976483900 | 188000 | 188000 | 188000 | 188000 | 0 |
| 189 | 20230817 | 174200 | 12976483900 | 188000 | 188000 | 188000 | 188000 | 0 |
| 190 | 20230817 | 174100 | 12976483900 | 188000 | 188000 | 188000 | 188000 | 0 |
| 191 | 20230817 | 174000 | 12976483900 | 188000 | 188000 | 188000 | 188000 | 0 |
| 192 | 20230817 | 173900 | 12976483900 | 188000 | 188000 | 188000 | 188000 | 0 |
| 193 | 20230817 | 173800 | 12976483900 | 188000 | 188000 | 188000 | 188000 | 0 |
| 194 | 20230817 | 173700 | 12976483900 | 188000 | 188000 | 188000 | 188000 | 0 |
| 195 | 20230817 | 173600 | 12976483900 | 188000 | 188000 | 188000 | 188000 | 0 |
| 196 | 20230817 | 173500 | 12976483900 | 188000 | 188000 | 188000 | 188000 | 0 |
| 197 | 20230817 | 173400 | 12976483900 | 188000 | 188000 | 188000 | 188000 | 0 |
| 198 | 20230817 | 173300 | 12976483900 | 188000 | 188000 | 188000 | 188000 | 0 |
| 199 | 20230817 | 173200 | 12976483900 | 188000 | 188000 | 188000 | 188000 | 0 |
| 200 | 20230817 | 173100 | 12976483900 | 188000 | 188000 | 188000 | 188000 | 0 |
| 201 | 20230817 | 173000 | 12976483900 | 188000 | 188000 | 188000 | 188000 | 0 |
| 202 | 20230817 | 172900 | 12976483900 | 188000 | 188000 | 188000 | 188000 | 0 |
| 203 | 20230817 | 172800 | 12976483900 | 188000 | 188000 | 188000 | 188000 | 0 |
| 204 | 20230817 | 172700 | 12976483900 | 188000 | 188000 | 188000 | 188000 | 0 |
| 205 | 20230817 | 172600 | 12976483900 | 188000 | 188000 | 188000 | 188000 | 0 |
| 206 | 20230817 | 172500 | 12976483900 | 188000 | 188000 | 188000 | 188000 | 0 |
| 207 | 20230817 | 172400 | 12976483900 | 188000 | 188000 | 188000 | 188000 | 0 |
| 208 | 20230817 | 172300 | 12976483900 | 188000 | 188000 | 188000 | 188000 | 0 |
| 209 | 20230817 | 172200 | 12976483900 | 188000 | 188000 | 188000 | 188000 | 0 |
| 210 | 20230817 | 172100 | 12976483900 | 188000 | 188000 | 188000 | 188000 | 0 |
| 211 | 20230817 | 172000 | 12976483900 | 188000 | 188000 | 188000 | 188000 | 0 |
| 212 | 20230817 | 171900 | 12976483900 | 188000 | 188000 | 188000 | 188000 | 794 |
| 213 | 20230817 | 171800 | 12976483900 | 188000 | 188000 | 188000 | 188000 | 0 |
| 214 | 20230817 | 171700 | 12976483900 | 188000 | 188000 | 188000 | 188000 | 0 |
| 215 | 20230817 | 171600 | 12976483900 | 188000 | 188000 | 188000 | 188000 | 0 |
| 216 | 20230817 | 171500 | 12976483900 | 188000 | 188000 | 188000 | 188000 | 0 |
| 217 | 20230817 | 171400 | 12976483900 | 188000 | 188000 | 188000 | 188000 | 0 |
| 218 | 20230817 | 171300 | 12976483900 | 188000 | 188000 | 188000 | 188000 | 0 |
| 219 | 20230817 | 171200 | 12976483900 | 188000 | 188000 | 188000 | 188000 | 0 |
| 220 | 20230817 | 171100 | 12976483900 | 188000 | 188000 | 188000 | 188000 | 0 |
| 221 | 20230817 | 171000 | 12976483900 | 188000 | 188000 | 188000 | 188000 | 0 |
| 222 | 20230817 | 170900 | 12976483900 | 188000 | 188000 | 188000 | 188000 | 0 |
| 223 | 20230817 | 170800 | 12976483900 | 188000 | 188000 | 188000 | 188000 | 0 |
| 224 | 20230817 | 170700 | 12976483900 | 188000 | 188000 | 188000 | 188000 | 0 |
| 225 | 20230817 | 170600 | 12976483900 | 188000 | 188000 | 188000 | 188000 | 0 |
| 226 | 20230817 | 170500 | 12976483900 | 188000 | 188000 | 188000 | 188000 | 0 |
| 227 | 20230817 | 170400 | 12976483900 | 188000 | 188000 | 188000 | 188000 | 0 |
| 228 | 20230817 | 170300 | 12976483900 | 188000 | 188000 | 188000 | 188000 | 0 |
| 229 | 20230817 | 170200 | 12976483900 | 188000 | 188000 | 188000 | 188000 | 0 |
| 230 | 20230817 | 170100 | 12976483900 | 188000 | 188000 | 188000 | 188000 | 0 |
| 231 | 20230817 | 170000 | 12976483900 | 188000 | 188000 | 188000 | 188000 | 0 |
| 232 | 20230817 | 165900 | 12976483900 | 188000 | 188000 | 188000 | 188000 | 0 |
| 233 | 20230817 | 165800 | 12976483900 | 188000 | 188000 | 188000 | 188000 | 0 |
| 234 | 20230817 | 165700 | 12976483900 | 188000 | 188000 | 188000 | 188000 | 0 |
| 235 | 20230817 | 165600 | 12976483900 | 188000 | 188000 | 188000 | 188000 | 0 |
| 236 | 20230817 | 165500 | 12976483900 | 188000 | 188000 | 188000 | 188000 | 0 |
| 237 | 20230817 | 165400 | 12976483900 | 188000 | 188000 | 188000 | 188000 | 0 |
| 238 | 20230817 | 165300 | 12976483900 | 188000 | 188000 | 188000 | 188000 | 0 |
| 239 | 20230817 | 165200 | 12976483900 | 188000 | 188000 | 188000 | 188000 | 0 |
| 240 | 20230817 | 165100 | 12976483900 | 188000 | 188000 | 188000 | 188000 | 0 |
| 241 | 20230817 | 165000 | 12976483900 | 188000 | 188000 | 188000 | 188000 | 0 |
| 242 | 20230817 | 164900 | 12976483900 | 188000 | 188000 | 188000 | 188000 | 794 |
| 243 | 20230817 | 164800 | 12976483900 | 188000 | 188000 | 188000 | 188000 | 0 |
| 244 | 20230817 | 164700 | 12976483900 | 188000 | 188000 | 188000 | 188000 | 0 |
| 245 | 20230817 | 164600 | 12976483900 | 188000 | 188000 | 188000 | 188000 | 0 |
| 246 | 20230817 | 164500 | 12976483900 | 188000 | 188000 | 188000 | 188000 | 0 |
| 247 | 20230817 | 164400 | 12976483900 | 188000 | 188000 | 188000 | 188000 | 0 |
| 248 | 20230817 | 164300 | 12976483900 | 188000 | 188000 | 188000 | 188000 | 0 |
| 249 | 20230817 | 164200 | 12976483900 | 188000 | 188000 | 188000 | 188000 | 0 |
| 250 | 20230817 | 164100 | 12976483900 | 188000 | 188000 | 188000 | 188000 | 0 |
| 251 | 20230817 | 164000 | 12976483900 | 188000 | 188000 | 188000 | 188000 | 0 |
| 252 | 20230817 | 163900 | 12976483900 | 188000 | 188000 | 188000 | 188000 | 0 |
| 253 | 20230817 | 163800 | 12976483900 | 188000 | 188000 | 188000 | 188000 | 0 |
| 254 | 20230817 | 163700 | 12976483900 | 188000 | 188000 | 188000 | 188000 | 0 |
| 255 | 20230817 | 163600 | 12976483900 | 188000 | 188000 | 188000 | 188000 | 0 |
| 256 | 20230817 | 163500 | 12976483900 | 188000 | 188000 | 188000 | 188000 | 0 |
| 257 | 20230817 | 163400 | 12976483900 | 188000 | 188000 | 188000 | 188000 | 0 |
| 258 | 20230817 | 163300 | 12976483900 | 188000 | 188000 | 188000 | 188000 | 0 |
| 259 | 20230817 | 163200 | 12976483900 | 188000 | 188000 | 188000 | 188000 | 0 |
| 260 | 20230817 | 163100 | 12976483900 | 188000 | 188000 | 188000 | 188000 | 0 |
| 261 | 20230817 | 163000 | 12976483900 | 188000 | 188000 | 188000 | 188000 | 0 |
| 262 | 20230817 | 162900 | 12976483900 | 188000 | 188000 | 188000 | 188000 | 0 |
| 263 | 20230817 | 162800 | 12976483900 | 188000 | 188000 | 188000 | 188000 | 0 |
| 264 | 20230817 | 162700 | 12976483900 | 188000 | 188000 | 188000 | 188000 | 0 |
| 265 | 20230817 | 162600 | 12976483900 | 188000 | 188000 | 188000 | 188000 | 0 |
| 266 | 20230817 | 162500 | 12976483900 | 188000 | 188000 | 188000 | 188000 | 0 |
| 267 | 20230817 | 162400 | 12976483900 | 188000 | 188000 | 188000 | 188000 | 0 |
| 268 | 20230817 | 162300 | 12976483900 | 188000 | 188000 | 188000 | 188000 | 0 |
| 269 | 20230817 | 162200 | 12976483900 | 188000 | 188000 | 188000 | 188000 | 0 |
| 270 | 20230817 | 162100 | 12976483900 | 188000 | 188000 | 188000 | 188000 | 0 |
| 271 | 20230817 | 162000 | 12976483900 | 188000 | 188000 | 188000 | 188000 | 0 |
| 272 | 20230817 | 161900 | 12976483900 | 188000 | 188000 | 188000 | 188000 | 794 |
| 273 | 20230817 | 161800 | 12976483900 | 188000 | 188000 | 188000 | 188000 | 0 |
| 274 | 20230817 | 161700 | 12976483900 | 188000 | 188000 | 188000 | 188000 | 0 |
| 275 | 20230817 | 161600 | 12976483900 | 188000 | 188000 | 188000 | 188000 | 0 |
| 276 | 20230817 | 161500 | 12976483900 | 188000 | 188000 | 188000 | 188000 | 0 |
| 277 | 20230817 | 161400 | 12976483900 | 188000 | 188000 | 188000 | 188000 | 0 |
| 278 | 20230817 | 161300 | 12976483900 | 188000 | 188000 | 188000 | 188000 | 0 |
| 279 | 20230817 | 161200 | 12976483900 | 188000 | 188000 | 188000 | 188000 | 0 |
| 280 | 20230817 | 161100 | 12976483900 | 188000 | 188000 | 188000 | 188000 | 0 |
| 281 | 20230817 | 161000 | 12976483900 | 188000 | 188000 | 188000 | 188000 | 0 |
| 282 | 20230817 | 160900 | 12976483900 | 188000 | 188000 | 188000 | 188000 | 0 |
| 283 | 20230817 | 160800 | 12976483900 | 188000 | 188000 | 188000 | 188000 | 0 |
| 284 | 20230817 | 160700 | 12976483900 | 188000 | 188000 | 188000 | 188000 | 0 |
| 285 | 20230817 | 160600 | 12976483900 | 188000 | 188000 | 188000 | 188000 | 0 |
| 286 | 20230817 | 160500 | 12976483900 | 188000 | 188000 | 188000 | 188000 | 0 |
| 287 | 20230817 | 160400 | 12976483900 | 188000 | 188000 | 188000 | 188000 | 0 |
| 288 | 20230817 | 160300 | 12976483900 | 188000 | 188000 | 188000 | 188000 | 0 |
| 289 | 20230817 | 160200 | 12976483900 | 188000 | 188000 | 188000 | 188000 | 0 |
| 290 | 20230817 | 160100 | 12976483900 | 188000 | 188000 | 188000 | 188000 | 0 |
| 291 | 20230817 | 160000 | 12976483900 | 188000 | 188000 | 188000 | 188000 | 0 |
| 292 | 20230817 | 155900 | 12976483900 | 188000 | 188000 | 188000 | 188000 | 0 |
| 293 | 20230817 | 155800 | 12976483900 | 188000 | 188000 | 188000 | 188000 | 0 |
| 294 | 20230817 | 155700 | 12976483900 | 188000 | 188000 | 188000 | 188000 | 0 |
| 295 | 20230817 | 155600 | 12976483900 | 188000 | 188000 | 188000 | 188000 | 0 |
| 296 | 20230817 | 155500 | 12976483900 | 188000 | 188000 | 188000 | 188000 | 0 |
| 297 | 20230817 | 155400 | 12976483900 | 188000 | 188000 | 188000 | 188000 | 0 |
| 298 | 20230817 | 155300 | 12976483900 | 188000 | 188000 | 188000 | 188000 | 0 |
| 299 | 20230817 | 155200 | 12976483900 | 188000 | 188000 | 188000 | 188000 | 0 |
| 300 | 20230817 | 155100 | 12976483900 | 188000 | 188000 | 188000 | 188000 | 0 |
| 301 | 20230817 | 155000 | 12976483900 | 188000 | 188000 | 188000 | 188000 | 0 |
| 302 | 20230817 | 154900 | 12976483900 | 188000 | 188000 | 188000 | 188000 | 794 |
| 303 | 20230817 | 154800 | 12976483900 | 188000 | 188000 | 188000 | 188000 | 0 |
| 304 | 20230817 | 154700 | 12976483900 | 188000 | 188000 | 188000 | 188000 | 0 |
| 305 | 20230817 | 154600 | 12976483900 | 188000 | 188000 | 188000 | 188000 | 0 |
| 306 | 20230817 | 154500 | 12976483900 | 188000 | 188000 | 188000 | 188000 | 0 |
| 307 | 20230817 | 154400 | 12976483900 | 188000 | 188000 | 188000 | 188000 | 0 |
| 308 | 20230817 | 154300 | 12976483900 | 188000 | 188000 | 188000 | 188000 | 0 |
| 309 | 20230817 | 154200 | 12976483900 | 188000 | 188000 | 188000 | 188000 | 0 |
| 310 | 20230817 | 154100 | 12976483900 | 188000 | 188000 | 188000 | 188000 | 0 |
| 311 | 20230817 | 154000 | 12976483900 | 188000 | 188000 | 188000 | 188000 | 0 |
| 312 | 20230817 | 153900 | 12976483900 | 188000 | 188000 | 188000 | 188000 | 0 |
| 313 | 20230817 | 153800 | 12976483900 | 188000 | 188000 | 188000 | 188000 | 0 |
| 314 | 20230817 | 153700 | 12976483900 | 188000 | 188000 | 188000 | 188000 | 0 |
| 315 | 20230817 | 153600 | 12976483900 | 188000 | 188000 | 188000 | 188000 | 0 |
| 316 | 20230817 | 153500 | 12976483900 | 188000 | 188000 | 188000 | 188000 | 0 |
| 317 | 20230817 | 153400 | 12976483900 | 188000 | 188000 | 188000 | 188000 | 0 |
| 318 | 20230817 | 153300 | 12976483900 | 188000 | 188000 | 188000 | 188000 | 0 |
| 319 | 20230817 | 153200 | 12976483900 | 188000 | 188000 | 188000 | 188000 | 0 |
| 320 | 20230817 | 153100 | 12976483900 | 188000 | 188000 | 188000 | 188000 | 0 |
| 321 | 20230817 | 153000 | 12976483900 | 188000 | 188000 | 188000 | 188000 | 794 |
| 322 | 20230817 | 152900 | 12827211900 | 188000 | 188000 | 188000 | 188000 | 0 |
| 323 | 20230817 | 152800 | 12827211900 | 188000 | 188000 | 188000 | 188000 | 0 |
| 324 | 20230817 | 152700 | 12827211900 | 188000 | 188000 | 188000 | 188000 | 0 |
| 325 | 20230817 | 152600 | 12827211900 | 188000 | 188000 | 188000 | 188000 | 0 |
| 326 | 20230817 | 152500 | 12827211900 | 188000 | 188000 | 188000 | 188000 | 0 |
| 327 | 20230817 | 152400 | 12827211900 | 188000 | 188000 | 188000 | 188000 | 0 |
| 328 | 20230817 | 152300 | 12827211900 | 188000 | 188000 | 188000 | 188000 | 0 |
| 329 | 20230817 | 152200 | 12827211900 | 188000 | 188000 | 188000 | 188000 | 0 |
| 330 | 20230817 | 152100 | 12827211900 | 188000 | 188000 | 188000 | 188000 | 0 |
| 331 | 20230817 | 152000 | 12827211900 | 188000 | 188000 | 188000 | 188000 | 0 |
| 332 | 20230817 | 151900 | 12827211900 | 188000 | 187700 | 188000 | 187700 | 154 |
| 333 | 20230817 | 151800 | 12798268500 | 187700 | 187600 | 188000 | 187600 | 27 |
| 334 | 20230817 | 151700 | 12793202300 | 187900 | 188000 | 188000 | 187700 | 37 |
| 335 | 20230817 | 151600 | 12786249400 | 187900 | 187600 | 188000 | 187600 | 94 |
| 336 | 20230817 | 151500 | 12768587200 | 187700 | 187100 | 187700 | 187000 | 196 |
| 337 | 20230817 | 151400 | 12731900400 | 187100 | 187200 | 187200 | 187100 | 137 |
| 338 | 20230817 | 151300 | 12706255500 | 187100 | 187500 | 187700 | 187100 | 163 |
| 339 | 20230817 | 151200 | 12675722500 | 187200 | 187700 | 187700 | 187200 | 28 |
| 340 | 20230817 | 151100 | 12670474000 | 187400 | 187400 | 187800 | 187400 | 92 |
| 341 | 20230817 | 151000 | 12653231600 | 188100 | 187600 | 188100 | 187400 | 216 |
| 342 | 20230817 | 150900 | 12612735600 | 187500 | 188200 | 188200 | 187000 | 466 |
| 343 | 20230817 | 150800 | 12525237300 | 188200 | 188100 | 188200 | 188100 | 70 |
| 344 | 20230817 | 150700 | 12512070100 | 188100 | 188000 | 188100 | 188000 | 310 |
| 345 | 20230817 | 150600 | 12453760200 | 188000 | 188000 | 188000 | 187900 | 404 |
| 346 | 20230817 | 150500 | 12377811400 | 188000 | 187900 | 188000 | 187900 | 126 |
| 347 | 20230817 | 150400 | 12354131800 | 187900 | 187900 | 188000 | 187900 | 81 |
| 348 | 20230817 | 150300 | 12338906200 | 187900 | 188000 | 188000 | 187900 | 143 |
| 349 | 20230817 | 150200 | 12312030400 | 187900 | 187900 | 188000 | 187900 | 80 |
| 350 | 20230817 | 150100 | 12296995800 | 187900 | 187600 | 187900 | 187600 | 167 |
| 351 | 20230817 | 150000 | 12265619900 | 187800 | 187800 | 187800 | 187800 | 28 |
| 352 | 20230817 | 145900 | 12260361500 | 187800 | 187800 | 187900 | 187800 | 13 |
| 353 | 20230817 | 145800 | 12257919900 | 187800 | 187900 | 187900 | 187500 | 65 |
| 354 | 20230817 | 145700 | 12245724600 | 187900 | 187700 | 187900 | 187700 | 39 |
| 355 | 20230817 | 145600 | 12238401400 | 187700 | 187500 | 187700 | 187500 | 105 |
| 356 | 20230817 | 145500 | 12218710100 | 187400 | 187400 | 187400 | 187400 | 5 |
| 357 | 20230817 | 145400 | 12217773100 | 187400 | 187300 | 187500 | 187300 | 138 |
| 358 | 20230817 | 145300 | 12191909900 | 187300 | 187300 | 187400 | 187300 | 173 |
| 359 | 20230817 | 145200 | 12159506900 | 187400 | 187400 | 187400 | 187300 | 41 |
| 360 | 20230817 | 145100 | 12151826100 | 187400 | 187300 | 187400 | 187300 | 92 |
| 361 | 20230817 | 145000 | 12134590300 | 187300 | 187300 | 187400 | 187000 | 163 |
| 362 | 20230817 | 144900 | 12104052200 | 187300 | 187200 | 187300 | 187000 | 29 |
| 363 | 20230817 | 144800 | 12098622300 | 187000 | 187100 | 187300 | 187000 | 101 |
| 364 | 20230817 | 144700 | 12079711700 | 186900 | 186900 | 186900 | 186900 | 0 |
| 365 | 20230817 | 144600 | 12079711700 | 186900 | 186800 | 186900 | 186800 | 18 |
| 366 | 20230817 | 144500 | 12076349000 | 186700 | 186400 | 186700 | 186400 | 300 |
| 367 | 20230817 | 144400 | 12020385000 | 186400 | 186500 | 186500 | 186400 | 47 |
| 368 | 20230817 | 144300 | 12011623200 | 186400 | 186400 | 186500 | 186400 | 93 |
| 369 | 20230817 | 144200 | 11994287900 | 186400 | 186500 | 186500 | 186400 | 67 |
| 370 | 20230817 | 144100 | 11981796800 | 186500 | 186400 | 186500 | 186400 | 13 |
| 371 | 20230817 | 144000 | 11979373400 | 186500 | 186600 | 186600 | 186400 | 517 |
| 372 | 20230817 | 143900 | 11882945600 | 186600 | 186600 | 186600 | 186600 | 2 |
| 373 | 20230817 | 143800 | 11882572400 | 186500 | 186500 | 186600 | 186500 | 106 |
| 374 | 20230817 | 143700 | 11862802100 | 186600 | 186500 | 186600 | 186500 | 14 |
| 375 | 20230817 | 143600 | 11860191000 | 186500 | 186500 | 186500 | 186500 | 31 |
| 376 | 20230817 | 143500 | 11854409500 | 186500 | 186500 | 186500 | 186400 | 37 |
| 377 | 20230817 | 143400 | 11847509500 | 186600 | 186600 | 186600 | 186500 | 69 |
| 378 | 20230817 | 143300 | 11834637600 | 186700 | 187300 | 187300 | 186700 | 619 |
| 379 | 20230817 | 143200 | 11718888400 | 187300 | 187300 | 187300 | 187300 | 1 |
| 380 | 20230817 | 143100 | 11718701100 | 187400 | 187300 | 187400 | 187300 | 6 |
| 381 | 20230817 | 143000 | 11717576800 | 187100 | 187100 | 187300 | 187100 | 82 |
| 382 | 20230817 | 142900 | 11702233800 | 187100 | 187100 | 187100 | 187000 | 94 |
| 383 | 20230817 | 142800 | 11684653200 | 187000 | 187300 | 187300 | 187000 | 14 |
| 384 | 20230817 | 142700 | 11682031900 | 187300 | 187300 | 187300 | 186900 | 70 |
| 385 | 20230817 | 142600 | 11668933400 | 187300 | 187400 | 187400 | 187000 | 475 |
| 386 | 20230817 | 142500 | 11580066500 | 187300 | 187600 | 187600 | 187200 | 405 |
| 387 | 20230817 | 142400 | 11504152000 | 187600 | 187700 | 187700 | 187600 | 174 |
| 388 | 20230817 | 142300 | 11471499500 | 187700 | 187900 | 187900 | 187700 | 48 |
| 389 | 20230817 | 142200 | 11462484200 | 187900 | 188000 | 188000 | 187900 | 17 |
| 390 | 20230817 | 142100 | 11459288800 | 188000 | 188100 | 188100 | 188000 | 28 |
| 391 | 20230817 | 142000 | 11454024700 | 188000 | 187700 | 188000 | 187700 | 38 |
| 392 | 20230817 | 141900 | 11446883100 | 187700 | 188200 | 188200 | 187700 | 69 |
| 393 | 20230817 | 141800 | 11433920100 | 188200 | 188300 | 188300 | 188200 | 8 |
| 394 | 20230817 | 141700 | 11432414300 | 188300 | 187700 | 188400 | 187700 | 18 |
| 395 | 20230817 | 141600 | 11429025100 | 188400 | 188400 | 188400 | 188400 | 40 |
| 396 | 20230817 | 141500 | 11421489100 | 188400 | 187600 | 188400 | 187600 | 29 |
| 397 | 20230817 | 141400 | 11416033500 | 187500 | 188500 | 188500 | 187400 | 348 |
| 398 | 20230817 | 141300 | 11350623200 | 188500 | 188600 | 188700 | 188400 | 259 |
| 399 | 20230817 | 141200 | 11301789400 | 188600 | 188500 | 188600 | 188500 | 105 |
| 400 | 20230817 | 141100 | 11281992900 | 188400 | 188400 | 188500 | 188400 | 95 |
| 401 | 20230817 | 141000 | 11264088300 | 188500 | 188400 | 188500 | 188400 | 94 |
| 402 | 20230817 | 140900 | 11246371100 | 188400 | 188100 | 188400 | 188100 | 278 |
| 403 | 20230817 | 140800 | 11194032600 | 188100 | 188000 | 188100 | 188000 | 99 |
| 404 | 20230817 | 140700 | 11175419900 | 187900 | 188000 | 188000 | 187700 | 29 |
| 405 | 20230817 | 140600 | 11169970800 | 188000 | 187900 | 188000 | 187900 | 43 |
| 406 | 20230817 | 140500 | 11161891000 | 187600 | 187900 | 187900 | 187600 | 21 |
| 407 | 20230817 | 140400 | 11157946400 | 187900 | 187800 | 188000 | 187800 | 78 |
| 408 | 20230817 | 140300 | 11143290200 | 187500 | 187400 | 187500 | 187400 | 16 |
| 409 | 20230817 | 140200 | 11140290800 | 187400 | 187800 | 187800 | 187400 | 37 |
| 410 | 20230817 | 140100 | 11133350800 | 187800 | 187800 | 187800 | 187600 | 12 |
| 411 | 20230817 | 140000 | 11131097400 | 187800 | 188000 | 188000 | 187500 | 88 |
| 412 | 20230817 | 135900 | 11114582100 | 188000 | 187900 | 188000 | 187900 | 23 |
| 413 | 20230817 | 135800 | 11110259000 | 187900 | 187900 | 187900 | 187900 | 35 |
| 414 | 20230817 | 135700 | 11103682500 | 187900 | 188100 | 188100 | 187400 | 10 |
| 415 | 20230817 | 135600 | 11101802400 | 187400 | 187500 | 188000 | 187400 | 81 |
| 416 | 20230817 | 135500 | 11086597100 | 187500 | 187500 | 187500 | 187500 | 20 |
| 417 | 20230817 | 135400 | 11082847100 | 187500 | 188000 | 188000 | 187500 | 175 |
| 418 | 20230817 | 135300 | 11049976700 | 188000 | 188100 | 188100 | 188000 | 112 |
| 419 | 20230817 | 135200 | 11028918400 | 188100 | 188100 | 188100 | 188100 | 64 |
| 420 | 20230817 | 135100 | 11016880000 | 188100 | 187900 | 188100 | 187900 | 70 |
| 421 | 20230817 | 135000 | 11003715400 | 187900 | 188000 | 188000 | 187900 | 6 |
| 422 | 20230817 | 134900 | 11002587500 | 187900 | 188100 | 188100 | 187800 | 109 |
| 423 | 20230817 | 134800 | 10982095400 | 188300 | 188100 | 188300 | 188100 | 20 |
| 424 | 20230817 | 134700 | 10978332100 | 188100 | 187900 | 188100 | 187900 | 474 |
| 425 | 20230817 | 134600 | 10889235300 | 187900 | 187900 | 187900 | 187900 | 10 |
| 426 | 20230817 | 134500 | 10887356300 | 187900 | 188000 | 188000 | 187900 | 66 |
| 427 | 20230817 | 134400 | 10874953500 | 188000 | 187800 | 188000 | 187800 | 71 |
| 428 | 20230817 | 134300 | 10861613800 | 187800 | 187900 | 187900 | 187800 | 33 |
| 429 | 20230817 | 134200 | 10855414700 | 187900 | 188000 | 188200 | 187800 | 95 |
| 430 | 20230817 | 134100 | 10837553100 | 188000 | 188000 | 188200 | 188000 | 264 |
| 431 | 20230817 | 134000 | 10787917700 | 187900 | 187900 | 187900 | 187900 | 8 |
| 432 | 20230817 | 133900 | 10786414500 | 187800 | 188400 | 188400 | 187800 | 70 |
| 433 | 20230817 | 133800 | 10773253800 | 188400 | 188100 | 188400 | 188000 | 152 |
| 434 | 20230817 | 133700 | 10744647100 | 188000 | 187800 | 188000 | 187800 | 118 |
| 435 | 20230817 | 133600 | 10722467400 | 187900 | 187500 | 187900 | 187500 | 112 |
| 436 | 20230817 | 133500 | 10701440400 | 187600 | 187600 | 187600 | 187600 | 2 |
| 437 | 20230817 | 133400 | 10701065200 | 187700 | 187800 | 187800 | 187600 | 20 |
| 438 | 20230817 | 133300 | 10697312400 | 187800 | 187700 | 187800 | 187700 | 20 |
| 439 | 20230817 | 133200 | 10693556600 | 187500 | 187800 | 187800 | 187500 | 90 |
| 440 | 20230817 | 133100 | 10676669300 | 187800 | 187800 | 187900 | 187800 | 54 |
| 441 | 20230817 | 133000 | 10666527700 | 187800 | 187900 | 188000 | 187800 | 157 |
| 442 | 20230817 | 132900 | 10637014800 | 187900 | 187800 | 187900 | 187800 | 141 |
| 443 | 20230817 | 132800 | 10610534500 | 187800 | 187900 | 187900 | 187800 | 49 |
| 444 | 20230817 | 132700 | 10601330100 | 187900 | 187500 | 188000 | 187500 | 167 |
| 445 | 20230817 | 132600 | 10569974600 | 187400 | 187400 | 187400 | 187400 | 16 |
| 446 | 20230817 | 132500 | 10566976200 | 187400 | 187300 | 187400 | 187200 | 44 |
| 447 | 20230817 | 132400 | 10558734800 | 187300 | 187200 | 187300 | 187100 | 46 |
| 448 | 20230817 | 132300 | 10550124000 | 187300 | 187400 | 187500 | 187300 | 41 |
| 449 | 20230817 | 132200 | 10542439400 | 187400 | 186800 | 187400 | 186700 | 180 |
| 450 | 20230817 | 132100 | 10508812700 | 186800 | 186800 | 186800 | 186800 | 14 |
| 451 | 20230817 | 132000 | 10506197500 | 186800 | 186600 | 186800 | 186600 | 40 |
| 452 | 20230817 | 131900 | 10498730600 | 186600 | 186600 | 186600 | 186600 | 68 |
| 453 | 20230817 | 131800 | 10486041800 | 186600 | 186500 | 186600 | 186500 | 24 |
| 454 | 20230817 | 131700 | 10481563800 | 186500 | 186500 | 186500 | 186500 | 24 |
| 455 | 20230817 | 131600 | 10477087800 | 186500 | 185800 | 186500 | 185800 | 13 |
| 456 | 20230817 | 131500 | 10474670100 | 186500 | 185800 | 186600 | 185800 | 22 |
| 457 | 20230817 | 131400 | 10470571200 | 185800 | 185800 | 185800 | 185800 | 33 |
| 458 | 20230817 | 131300 | 10464439800 | 185800 | 186700 | 186700 | 185700 | 169 |
| 459 | 20230817 | 131200 | 10432920300 | 186700 | 186700 | 186700 | 186700 | 38 |
| 460 | 20230817 | 131100 | 10425825700 | 186700 | 186700 | 186700 | 186700 | 54 |
| 461 | 20230817 | 131000 | 10415743900 | 186700 | 186600 | 186700 | 186600 | 18 |
| 462 | 20230817 | 130900 | 10412384300 | 186600 | 186400 | 186600 | 186400 | 3 |
| 463 | 20230817 | 130800 | 10411824900 | 186300 | 186800 | 186800 | 186300 | 6 |
| 464 | 20230817 | 130700 | 10410705300 | 186800 | 186400 | 186800 | 186300 | 167 |
| 465 | 20230817 | 130600 | 10379552800 | 186400 | 185700 | 186400 | 185700 | 142 |
| 466 | 20230817 | 130500 | 10353113900 | 185100 | 185900 | 185900 | 185100 | 597 |
| 467 | 20230817 | 130400 | 10242354700 | 186000 | 186100 | 186100 | 185900 | 208 |
| 468 | 20230817 | 130300 | 10203666300 | 186100 | 186100 | 186400 | 186100 | 31 |
| 469 | 20230817 | 130200 | 10197896000 | 186100 | 186500 | 186500 | 186100 | 170 |
| 470 | 20230817 | 130100 | 10166223300 | 186500 | 186500 | 186500 | 186400 | 87 |
| 471 | 20230817 | 130000 | 10150002000 | 186500 | 186600 | 186600 | 186400 | 66 |
| 472 | 20230817 | 125900 | 10137692500 | 186500 | 186500 | 186500 | 186500 | 31 |
| 473 | 20230817 | 125800 | 10131911000 | 186500 | 186500 | 186500 | 186400 | 16 |
| 474 | 20230817 | 125700 | 10128927600 | 186500 | 186400 | 186500 | 186400 | 26 |
| 475 | 20230817 | 125600 | 10124080600 | 186300 | 186300 | 186300 | 186300 | 11 |
| 476 | 20230817 | 125500 | 10122031300 | 186200 | 186300 | 186400 | 186200 | 44 |
| 477 | 20230817 | 125400 | 10113837600 | 186400 | 186500 | 186500 | 186300 | 320 |
| 478 | 20230817 | 125300 | 10054161200 | 186500 | 186500 | 186600 | 186500 | 282 |
| 479 | 20230817 | 125200 | 10001566000 | 186600 | 187000 | 187000 | 186600 | 353 |
| 480 | 20230817 | 125100 | 9935641300 | 187000 | 187700 | 187700 | 187000 | 255 |
| 481 | 20230817 | 125000 | 9887857700 | 187800 | 187700 | 187800 | 187700 | 31 |
| 482 | 20230817 | 124900 | 9882037700 | 187800 | 187500 | 187800 | 187300 | 98 |
| 483 | 20230817 | 124800 | 9863673000 | 187400 | 187800 | 188000 | 187400 | 347 |
| 484 | 20230817 | 124700 | 9798618000 | 187900 | 187800 | 188000 | 187600 | 224 |
| 485 | 20230817 | 124600 | 9756572600 | 187800 | 188200 | 188200 | 187800 | 5 |
| 486 | 20230817 | 124500 | 9755633200 | 188200 | 187600 | 188200 | 187600 | 53 |
| 487 | 20230817 | 124400 | 9745684000 | 187600 | 188000 | 188000 | 187600 | 47 |
| 488 | 20230817 | 124300 | 9736855100 | 188000 | 188200 | 188400 | 188000 | 160 |
| 489 | 20230817 | 124200 | 9706767700 | 188100 | 188400 | 188500 | 188100 | 206 |
| 490 | 20230817 | 124100 | 9667975400 | 188300 | 188200 | 188400 | 188200 | 45 |
| 491 | 20230817 | 124000 | 9659503000 | 188300 | 188200 | 188300 | 188200 | 139 |
| 492 | 20230817 | 123900 | 9633334600 | 188200 | 188300 | 188300 | 188100 | 162 |
| 493 | 20230817 | 123800 | 9602841200 | 188200 | 188100 | 188200 | 188100 | 111 |
| 494 | 20230817 | 123700 | 9581952000 | 188100 | 187900 | 188100 | 187700 | 75 |
| 495 | 20230817 | 123600 | 9567858300 | 188200 | 188400 | 188400 | 188200 | 84 |
| 496 | 20230817 | 123500 | 9552043800 | 188400 | 188300 | 188400 | 188300 | 108 |
| 497 | 20230817 | 123400 | 9531701100 | 188200 | 187800 | 188200 | 187800 | 330 |
| 498 | 20230817 | 123300 | 9469671600 | 187700 | 187600 | 187800 | 187600 | 177 |
| 499 | 20230817 | 123200 | 9436443500 | 187600 | 187500 | 187600 | 187500 | 36 |
| 500 | 20230817 | 123100 | 9429691800 | 187500 | 187400 | 187500 | 187400 | 48 |
| 501 | 20230817 | 123000 | 9420693700 | 187500 | 187400 | 187500 | 187400 | 29 |
| 502 | 20230817 | 122900 | 9415257500 | 187400 | 187400 | 187400 | 187000 | 79 |
| 503 | 20230817 | 122800 | 9400468900 | 187400 | 187000 | 187400 | 187000 | 34 |
| 504 | 20230817 | 122700 | 9394099800 | 187100 | 187400 | 187400 | 187100 | 153 |
| 505 | 20230817 | 122600 | 9365432400 | 187400 | 187400 | 187400 | 187300 | 57 |
| 506 | 20230817 | 122500 | 9354750700 | 187400 | 187400 | 187500 | 187200 | 258 |
| 507 | 20230817 | 122400 | 9306405800 | 187400 | 187300 | 187400 | 187200 | 178 |
| 508 | 20230817 | 122300 | 9273057800 | 187200 | 187400 | 187400 | 187000 | 8 |
| 509 | 20230817 | 122200 | 9271560600 | 187400 | 187100 | 187400 | 187100 | 153 |
| 510 | 20230817 | 122100 | 9242915100 | 187100 | 187200 | 187200 | 187100 | 22 |
| 511 | 20230817 | 122000 | 9238796800 | 187200 | 187000 | 187200 | 187000 | 31 |
| 512 | 20230817 | 121900 | 9232994600 | 187000 | 187400 | 187400 | 187000 | 21 |
| 513 | 20230817 | 121800 | 9229060600 | 187400 | 187000 | 187400 | 187000 | 96 |
| 514 | 20230817 | 121700 | 9211094000 | 187100 | 187400 | 187400 | 187000 | 307 |
| 515 | 20230817 | 121600 | 9153603200 | 187400 | 187600 | 187600 | 187400 | 53 |
| 516 | 20230817 | 121500 | 9143665500 | 187700 | 187600 | 187700 | 187600 | 16 |
| 517 | 20230817 | 121400 | 9140663500 | 187600 | 187400 | 187600 | 187400 | 58 |
| 518 | 20230817 | 121300 | 9129788700 | 187400 | 187400 | 187500 | 187400 | 69 |
| 519 | 20230817 | 121200 | 9116853100 | 187400 | 187200 | 187400 | 187200 | 16 |
| 520 | 20230817 | 121100 | 9113856300 | 187200 | 186600 | 187200 | 186600 | 96 |
| 521 | 20230817 | 121000 | 9095933100 | 186600 | 187000 | 187300 | 186600 | 153 |
| 522 | 20230817 | 120900 | 9067325600 | 187100 | 187800 | 187800 | 187100 | 120 |
| 523 | 20230817 | 120800 | 9044846600 | 187800 | 187800 | 187900 | 187600 | 159 |
| 524 | 20230817 | 120700 | 9014998100 | 187700 | 187700 | 187800 | 187600 | 137 |
| 525 | 20230817 | 120600 | 8989276400 | 187700 | 187100 | 187700 | 187100 | 684 |
| 526 | 20230817 | 120500 | 8861193200 | 187100 | 187100 | 187200 | 187100 | 204 |
| 527 | 20230817 | 120400 | 8823023700 | 187100 | 186900 | 187100 | 186800 | 264 |
| 528 | 20230817 | 120300 | 8773659500 | 186800 | 186600 | 187000 | 186400 | 93 |
| 529 | 20230817 | 120200 | 8756286100 | 186900 | 186900 | 187000 | 186900 | 162 |
| 530 | 20230817 | 120100 | 8726007800 | 186800 | 186400 | 186800 | 186400 | 345 |
| 531 | 20230817 | 120000 | 8661629400 | 186500 | 186100 | 186500 | 186000 | 123 |
| 532 | 20230817 | 115900 | 8638713200 | 186000 | 186000 | 186000 | 186000 | 18 |
| 533 | 20230817 | 115800 | 8635365200 | 186000 | 185900 | 186000 | 185800 | 88 |
| 534 | 20230817 | 115700 | 8619007700 | 185900 | 185900 | 185900 | 185900 | 4 |
| 535 | 20230817 | 115600 | 8618264100 | 185800 | 185800 | 185800 | 185800 | 7 |
| 536 | 20230817 | 115500 | 8616963500 | 185800 | 185800 | 185800 | 185800 | 2 |
| 537 | 20230817 | 115400 | 8616591900 | 185800 | 186000 | 186100 | 185700 | 96 |
| 538 | 20230817 | 115300 | 8598754900 | 185900 | 185900 | 186100 | 185900 | 216 |
| 539 | 20230817 | 115200 | 8558575300 | 186000 | 186000 | 186000 | 186000 | 14 |
| 540 | 20230817 | 115100 | 8555971300 | 186000 | 186000 | 186000 | 186000 | 43 |
| 541 | 20230817 | 115000 | 8547973300 | 186000 | 185800 | 186100 | 185800 | 45 |
| 542 | 20230817 | 114900 | 8539605200 | 186100 | 186100 | 186100 | 186100 | 6 |
| 543 | 20230817 | 114800 | 8538488600 | 186100 | 186200 | 186200 | 186000 | 34 |
| 544 | 20230817 | 114700 | 8532159700 | 186200 | 186100 | 186300 | 186100 | 16 |
| 545 | 20230817 | 114600 | 8529179600 | 186000 | 186400 | 186400 | 186000 | 228 |
| 546 | 20230817 | 114500 | 8486733200 | 186300 | 186700 | 186700 | 186300 | 60 |
| 547 | 20230817 | 114400 | 8475547900 | 186700 | 186600 | 186700 | 186500 | 86 |
| 548 | 20230817 | 114300 | 8459501000 | 186600 | 186600 | 186600 | 186600 | 54 |
| 549 | 20230817 | 114200 | 8449424600 | 186600 | 186500 | 186600 | 186500 | 207 |
| 550 | 20230817 | 114100 | 8410811200 | 186400 | 186500 | 186500 | 186400 | 98 |
| 551 | 20230817 | 114000 | 8392536100 | 186500 | 186400 | 186500 | 186400 | 127 |
| 552 | 20230817 | 113900 | 8368859300 | 186400 | 186400 | 186400 | 186300 | 37 |
| 553 | 20230817 | 113800 | 8361965000 | 186300 | 186300 | 186300 | 186300 | 8 |
| 554 | 20230817 | 113700 | 8360474600 | 186400 | 186400 | 186400 | 186300 | 19 |
| 555 | 20230817 | 113600 | 8356933400 | 186400 | 186400 | 186400 | 186400 | 1 |
| 556 | 20230817 | 113500 | 8356747000 | 186300 | 186300 | 186300 | 186300 | 107 |
| 557 | 20230817 | 113400 | 8336812900 | 186300 | 186500 | 186500 | 186300 | 4 |
| 558 | 20230817 | 113300 | 8336067300 | 186500 | 186500 | 186500 | 186400 | 138 |
| 559 | 20230817 | 113200 | 8310336300 | 186600 | 186500 | 186600 | 186500 | 40 |
| 560 | 20230817 | 113100 | 8302875400 | 186400 | 186500 | 186500 | 186400 | 27 |
| 561 | 20230817 | 113000 | 8297840000 | 186500 | 186500 | 186500 | 186400 | 49 |
| 562 | 20230817 | 112900 | 8288701600 | 186500 | 186500 | 186500 | 186500 | 29 |
| 563 | 20230817 | 112800 | 8283293100 | 186400 | 186400 | 186400 | 186400 | 1 |
| 564 | 20230817 | 112700 | 8283106700 | 186400 | 186700 | 186800 | 186400 | 88 |
| 565 | 20230817 | 112600 | 8266696900 | 186700 | 186700 | 186800 | 186700 | 50 |
| 566 | 20230817 | 112500 | 8257361600 | 186900 | 186800 | 186900 | 186600 | 100 |
| 567 | 20230817 | 112400 | 8238688300 | 186800 | 186900 | 186900 | 186800 | 274 |
| 568 | 20230817 | 112300 | 8187498100 | 186900 | 186900 | 186900 | 186800 | 158 |
| 569 | 20230817 | 112200 | 8157971300 | 186800 | 186800 | 186800 | 186800 | 28 |
| 570 | 20230817 | 112100 | 8152740900 | 186800 | 186600 | 186800 | 186600 | 420 |
| 571 | 20230817 | 112000 | 8074313100 | 186600 | 186400 | 186700 | 186400 | 412 |
| 572 | 20230817 | 111900 | 7997469800 | 186400 | 186300 | 186400 | 186300 | 111 |
| 573 | 20230817 | 111800 | 7976789300 | 186300 | 186200 | 186300 | 186100 | 81 |
| 574 | 20230817 | 111700 | 7961707200 | 186200 | 186200 | 186200 | 186100 | 33 |
| 575 | 20230817 | 111600 | 7955564600 | 186200 | 186100 | 186200 | 186100 | 22 |
| 576 | 20230817 | 111500 | 7951469900 | 186100 | 186100 | 186100 | 186100 | 52 |
| 577 | 20230817 | 111400 | 7941792700 | 186000 | 186100 | 186100 | 186000 | 71 |
| 578 | 20230817 | 111300 | 7928580800 | 186100 | 186100 | 186100 | 186000 | 141 |
| 579 | 20230817 | 111200 | 7902348000 | 186100 | 186100 | 186100 | 186000 | 98 |
| 580 | 20230817 | 111100 | 7884112800 | 186100 | 186200 | 186200 | 186100 | 115 |
| 581 | 20230817 | 111000 | 7862707900 | 186200 | 186200 | 186300 | 186200 | 209 |
| 582 | 20230817 | 110900 | 7823789900 | 186200 | 185900 | 186300 | 185900 | 532 |
| 583 | 20230817 | 110800 | 7724812400 | 185800 | 185800 | 185900 | 185800 | 31 |
| 584 | 20230817 | 110700 | 7719052300 | 185800 | 185600 | 185800 | 185600 | 61 |
| 585 | 20230817 | 110600 | 7707719700 | 185500 | 185400 | 185500 | 185400 | 63 |
| 586 | 20230817 | 110500 | 7696035300 | 185300 | 185300 | 185300 | 185300 | 6 |
| 587 | 20230817 | 110400 | 7694923500 | 185200 | 185300 | 185300 | 185100 | 120 |
| 588 | 20230817 | 110300 | 7672701100 | 185200 | 185800 | 185800 | 185200 | 88 |
| 589 | 20230817 | 110200 | 7656395200 | 185900 | 185900 | 185900 | 185800 | 40 |
| 590 | 20230817 | 110100 | 7648959300 | 185900 | 186000 | 186000 | 185900 | 142 |
| 591 | 20230817 | 110000 | 7622556000 | 186000 | 185900 | 186000 | 185900 | 43 |
| 592 | 20230817 | 105900 | 7614561800 | 185800 | 185800 | 185900 | 185800 | 50 |
| 593 | 20230817 | 105800 | 7605267300 | 185800 | 185300 | 185800 | 185300 | 241 |
| 594 | 20230817 | 105700 | 7560540100 | 185300 | 185200 | 185300 | 185200 | 35 |
| 595 | 20230817 | 105600 | 7554057300 | 185200 | 185300 | 185300 | 185200 | 64 |
| 596 | 20230817 | 105500 | 7542204400 | 185200 | 185300 | 185300 | 185200 | 108 |
| 597 | 20230817 | 105400 | 7522198200 | 185200 | 185400 | 185400 | 185200 | 182 |
| 598 | 20230817 | 105300 | 7488474800 | 185500 | 185700 | 185800 | 185500 | 142 |
| 599 | 20230817 | 105200 | 7462120200 | 185700 | 185800 | 185800 | 185400 | 164 |
| 600 | 20230817 | 105100 | 7431684300 | 185800 | 185900 | 186000 | 185600 | 58 |
| 601 | 20230817 | 105000 | 7420902800 | 185900 | 186000 | 186000 | 185900 | 12 |
| 602 | 20230817 | 104900 | 7418671500 | 186000 | 186000 | 186000 | 185200 | 181 |
| 603 | 20230817 | 104800 | 7385122200 | 186000 | 185700 | 186000 | 185100 | 270 |
| 604 | 20230817 | 104700 | 7334982400 | 185700 | 185400 | 185800 | 185300 | 120 |
| 605 | 20230817 | 104600 | 7312721700 | 185400 | 185300 | 185400 | 185300 | 19 |
| 606 | 20230817 | 104500 | 7309200200 | 185400 | 185400 | 185400 | 185400 | 13 |
| 607 | 20230817 | 104400 | 7306790000 | 185400 | 185400 | 185400 | 184600 | 8 |
| 608 | 20230817 | 104300 | 7305308400 | 184600 | 185600 | 185700 | 184600 | 136 |
| 609 | 20230817 | 104200 | 7280076900 | 185600 | 184200 | 185600 | 184100 | 537 |
| 610 | 20230817 | 104100 | 7180940400 | 184200 | 184100 | 184200 | 184100 | 121 |
| 611 | 20230817 | 104000 | 7158663600 | 184100 | 183600 | 184100 | 183500 | 100 |
| 612 | 20230817 | 103900 | 7140287500 | 183600 | 184100 | 184200 | 183500 | 118 |
| 613 | 20230817 | 103800 | 7118587800 | 184200 | 184000 | 184200 | 184000 | 21 |
| 614 | 20230817 | 103700 | 7114722100 | 184200 | 183600 | 184200 | 183600 | 29 |
| 615 | 20230817 | 103600 | 7109393900 | 183600 | 183500 | 183600 | 183500 | 17 |
| 616 | 20230817 | 103500 | 7106273500 | 183600 | 183100 | 183600 | 183000 | 104 |
| 617 | 20230817 | 103400 | 7087236600 | 183200 | 183600 | 183600 | 183000 | 33 |
| 618 | 20230817 | 103300 | 7081191800 | 183500 | 183300 | 183500 | 183000 | 88 |
| 619 | 20230817 | 103200 | 7065066100 | 183300 | 184200 | 184300 | 183300 | 556 |
| 620 | 20230817 | 103100 | 6962807700 | 184200 | 184100 | 184200 | 184100 | 92 |
| 621 | 20230817 | 103000 | 6945864000 | 184000 | 184000 | 184300 | 184000 | 84 |
| 622 | 20230817 | 102900 | 6930406500 | 184000 | 183800 | 184000 | 183600 | 109 |
| 623 | 20230817 | 102800 | 6910359800 | 183900 | 183900 | 183900 | 183900 | 6 |
| 624 | 20230817 | 102700 | 6909256400 | 184000 | 184000 | 184100 | 184000 | 134 |
| 625 | 20230817 | 102600 | 6884600200 | 184000 | 183600 | 184000 | 183500 | 82 |
| 626 | 20230817 | 102500 | 6869532600 | 183600 | 184500 | 184500 | 183500 | 113 |
| 627 | 20230817 | 102400 | 6848770000 | 184500 | 183800 | 184500 | 183800 | 28 |
| 628 | 20230817 | 102300 | 6843617500 | 183800 | 183700 | 184300 | 183500 | 145 |
| 629 | 20230817 | 102200 | 6816979100 | 183900 | 184500 | 184500 | 183700 | 677 |
| 630 | 20230817 | 102100 | 6692300900 | 184500 | 184600 | 184600 | 184500 | 32 |
| 631 | 20230817 | 102000 | 6686394300 | 184600 | 185700 | 185700 | 184600 | 119 |
| 632 | 20230817 | 101900 | 6664385200 | 185700 | 185200 | 185700 | 184400 | 250 |
| 633 | 20230817 | 101800 | 6618177600 | 185200 | 186000 | 186000 | 184600 | 267 |
| 634 | 20230817 | 101700 | 6568709700 | 186000 | 186300 | 186300 | 185100 | 77 |
| 635 | 20230817 | 101600 | 6554418800 | 186300 | 185100 | 186600 | 185100 | 302 |
| 636 | 20230817 | 101500 | 6498159800 | 185100 | 184700 | 185900 | 184700 | 456 |
| 637 | 20230817 | 101400 | 6413785100 | 184900 | 185000 | 185200 | 184700 | 133 |
| 638 | 20230817 | 101300 | 6389179100 | 185100 | 185100 | 185200 | 184700 | 280 |
| 639 | 20230817 | 101200 | 6337398100 | 185000 | 185300 | 185300 | 185000 | 292 |
| 640 | 20230817 | 101100 | 6283337100 | 185500 | 186600 | 186700 | 185500 | 796 |
| 641 | 20230817 | 101000 | 6135022000 | 186600 | 186100 | 186600 | 186100 | 465 |
| 642 | 20230817 | 100900 | 6048306600 | 186000 | 185800 | 186000 | 185800 | 252 |
| 643 | 20230817 | 100800 | 6001445600 | 185800 | 185500 | 185800 | 185500 | 196 |
| 644 | 20230817 | 100700 | 5965062800 | 185500 | 185300 | 185600 | 185300 | 203 |
| 645 | 20230817 | 100600 | 5927415100 | 185300 | 185300 | 185400 | 185200 | 275 |
| 646 | 20230817 | 100500 | 5876451800 | 185300 | 185100 | 185300 | 185100 | 149 |
| 647 | 20230817 | 100400 | 5848865300 | 185100 | 185100 | 185200 | 185000 | 355 |
| 648 | 20230817 | 100300 | 5783172100 | 185000 | 184600 | 185000 | 184600 | 244 |
| 649 | 20230817 | 100200 | 5738069300 | 184600 | 184600 | 184700 | 184600 | 109 |
| 650 | 20230817 | 100100 | 5717947600 | 184700 | 184400 | 184700 | 184300 | 183 |
| 651 | 20230817 | 100000 | 5684190900 | 184400 | 184200 | 184600 | 184200 | 193 |
| 652 | 20230817 | 095900 | 5648598600 | 184100 | 184400 | 184400 | 184100 | 111 |
| 653 | 20230817 | 095800 | 5628136300 | 184400 | 182900 | 184400 | 182900 | 152 |
| 654 | 20230817 | 095700 | 5600208800 | 182900 | 182900 | 183000 | 182900 | 89 |
| 655 | 20230817 | 095600 | 5583925900 | 182800 | 182800 | 183000 | 182800 | 74 |
| 656 | 20230817 | 095500 | 5570394300 | 182900 | 182900 | 183300 | 182800 | 240 |
| 657 | 20230817 | 095400 | 5526482100 | 183000 | 183300 | 183300 | 182800 | 623 |
| 658 | 20230817 | 095300 | 5412517000 | 183300 | 183500 | 183500 | 183200 | 75 |
| 659 | 20230817 | 095200 | 5398771400 | 183300 | 184000 | 184000 | 183300 | 50 |
| 660 | 20230817 | 095100 | 5389591900 | 184000 | 184500 | 184500 | 183000 | 393 |
| 661 | 20230817 | 095000 | 5317323900 | 184500 | 183700 | 184500 | 183700 | 736 |
| 662 | 20230817 | 094900 | 5181912500 | 183300 | 183000 | 183800 | 183000 | 275 |
| 663 | 20230817 | 094800 | 5131531000 | 182900 | 182800 | 183000 | 182800 | 245 |
| 664 | 20230817 | 094700 | 5086703900 | 182700 | 182600 | 182700 | 182600 | 143 |
| 665 | 20230817 | 094600 | 5060586500 | 182600 | 182100 | 182600 | 182100 | 221 |
| 666 | 20230817 | 094500 | 5020239300 | 182100 | 182400 | 182700 | 182100 | 416 |
| 667 | 20230817 | 094400 | 4944296100 | 182000 | 181900 | 182100 | 181900 | 247 |
| 668 | 20230817 | 094300 | 4899344500 | 181900 | 181900 | 181900 | 181500 | 85 |
| 669 | 20230817 | 094200 | 4883890300 | 181400 | 181200 | 181900 | 181200 | 23 |
| 670 | 20230817 | 094100 | 4879718000 | 181100 | 181500 | 181900 | 180900 | 177 |
| 671 | 20230817 | 094000 | 4847603200 | 181500 | 181500 | 181500 | 180600 | 361 |
| 672 | 20230817 | 093900 | 4782247400 | 181600 | 181500 | 181600 | 181200 | 60 |
| 673 | 20230817 | 093800 | 4771357100 | 181500 | 181700 | 181700 | 181500 | 249 |
| 674 | 20230817 | 093700 | 4726125500 | 181600 | 180800 | 181600 | 180800 | 889 |
| 675 | 20230817 | 093600 | 4565139900 | 180700 | 180000 | 180700 | 179500 | 143 |
| 676 | 20230817 | 093500 | 4539376900 | 180000 | 180000 | 180300 | 179200 | 659 |
| 677 | 20230817 | 093400 | 4420877300 | 179700 | 179100 | 179700 | 179000 | 740 |
| 678 | 20230817 | 093300 | 4287987100 | 179000 | 178800 | 179700 | 178800 | 944 |
| 679 | 20230817 | 093200 | 4118869600 | 178900 | 178500 | 179000 | 178400 | 646 |
| 680 | 20230817 | 093100 | 4003460600 | 178600 | 178800 | 178900 | 178500 | 120 |
| 681 | 20230817 | 093000 | 3982009700 | 179000 | 179000 | 179100 | 178300 | 616 |
| 682 | 20230817 | 092900 | 3871901800 | 178300 | 178600 | 178800 | 178300 | 1027 |
| 683 | 20230817 | 092800 | 3688577700 | 178600 | 178900 | 178900 | 178600 | 505 |
| 684 | 20230817 | 092700 | 3598320000 | 179000 | 179100 | 179100 | 178700 | 441 |
| 685 | 20230817 | 092600 | 3519427900 | 179100 | 179000 | 179500 | 179000 | 703 |
| 686 | 20230817 | 092500 | 3393490000 | 179100 | 180000 | 180000 | 179100 | 998 |
| 687 | 20230817 | 092400 | 3214235900 | 180100 | 180200 | 181200 | 180100 | 531 |
| 688 | 20230817 | 092300 | 3118508000 | 180200 | 180300 | 181200 | 180100 | 1192 |
| 689 | 20230817 | 092200 | 2903398200 | 180300 | 180100 | 180500 | 180000 | 239 |
| 690 | 20230817 | 092100 | 2860321900 | 180000 | 179900 | 180500 | 179800 | 651 |
| 691 | 20230817 | 092000 | 2743171300 | 179900 | 180500 | 180500 | 179900 | 221 |
| 692 | 20230817 | 091900 | 2703310900 | 180500 | 180800 | 181100 | 180500 | 659 |
| 693 | 20230817 | 091800 | 2584126700 | 180700 | 179800 | 180800 | 179400 | 715 |
| 694 | 20230817 | 091700 | 2455510400 | 179700 | 181000 | 181000 | 179600 | 782 |
| 695 | 20230817 | 091600 | 2314465600 | 181000 | 181000 | 181300 | 180800 | 240 |
| 696 | 20230817 | 091500 | 2271026800 | 181300 | 181000 | 181700 | 181000 | 510 |
| 697 | 20230817 | 091400 | 2178593200 | 181300 | 180200 | 181300 | 179800 | 1408 |
| 698 | 20230817 | 091300 | 1924452000 | 180100 | 181300 | 181300 | 179800 | 506 |
| 699 | 20230817 | 091200 | 1833213600 | 180100 | 180500 | 181400 | 179500 | 1102 |
| 700 | 20230817 | 091100 | 1634678300 | 180500 | 181800 | 181800 | 180200 | 532 |
| 701 | 20230817 | 091000 | 1538494500 | 181500 | 183800 | 184200 | 180700 | 1097 |
| 702 | 20230817 | 090900 | 1339127600 | 184100 | 184300 | 184400 | 183100 | 47 |
| 703 | 20230817 | 090800 | 1330491300 | 183000 | 184300 | 184300 | 182200 | 699 |
| 704 | 20230817 | 090700 | 1202397500 | 184500 | 185000 | 185500 | 184300 | 228 |
| 705 | 20230817 | 090600 | 1160216300 | 185300 | 184500 | 185300 | 184000 | 1093 |
| 706 | 20230817 | 090500 | 958581300 | 185300 | 184600 | 185400 | 184300 | 879 |
| 707 | 20230817 | 090400 | 795876400 | 184600 | 186100 | 186100 | 184500 | 515 |
| 708 | 20230817 | 090300 | 700456000 | 186100 | 186800 | 186800 | 186000 | 1082 |
| 709 | 20230817 | 090200 | 499155500 | 186800 | 184600 | 186900 | 184600 | 392 |
| 710 | 20230817 | 090100 | 426259500 | 184600 | 184600 | 184600 | 184500 | 256 |
| 711 | 20230817 | 090000 | 379004600 | 184300 | 181500 | 184300 | 181500 | 2072 |