36 KiB
36 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230817 | 191300 | 58952113700 | 163100 | 163100 | 163100 | 163100 | 4281 |
| 3 | 20230817 | 191200 | 58952113700 | 163100 | 163100 | 163100 | 163100 | 0 |
| 4 | 20230817 | 191100 | 58952113700 | 163100 | 163100 | 163100 | 163100 | 0 |
| 5 | 20230817 | 191000 | 58952113700 | 163100 | 163100 | 163100 | 163100 | 0 |
| 6 | 20230817 | 190900 | 58952113700 | 163100 | 163100 | 163100 | 163100 | 0 |
| 7 | 20230817 | 190800 | 58952113700 | 163100 | 163100 | 163100 | 163100 | 0 |
| 8 | 20230817 | 190700 | 58952113700 | 163100 | 163100 | 163100 | 163100 | 0 |
| 9 | 20230817 | 190600 | 58952113700 | 163100 | 163100 | 163100 | 163100 | 0 |
| 10 | 20230817 | 190500 | 58952113700 | 163100 | 163100 | 163100 | 163100 | 0 |
| 11 | 20230817 | 190400 | 58952113700 | 163100 | 163100 | 163100 | 163100 | 0 |
| 12 | 20230817 | 190300 | 58952113700 | 163100 | 163100 | 163100 | 163100 | 0 |
| 13 | 20230817 | 190200 | 58952113700 | 163100 | 163100 | 163100 | 163100 | 0 |
| 14 | 20230817 | 190100 | 58952113700 | 163100 | 163100 | 163100 | 163100 | 0 |
| 15 | 20230817 | 190000 | 58952113700 | 163100 | 163100 | 163100 | 163100 | 0 |
| 16 | 20230817 | 185900 | 58952113700 | 163100 | 163100 | 163100 | 163100 | 0 |
| 17 | 20230817 | 185800 | 58952113700 | 163100 | 163100 | 163100 | 163100 | 0 |
| 18 | 20230817 | 185700 | 58952113700 | 163100 | 163100 | 163100 | 163100 | 0 |
| 19 | 20230817 | 185600 | 58952113700 | 163100 | 163100 | 163100 | 163100 | 0 |
| 20 | 20230817 | 185500 | 58952113700 | 163100 | 163100 | 163100 | 163100 | 0 |
| 21 | 20230817 | 185400 | 58952113700 | 163100 | 163100 | 163100 | 163100 | 0 |
| 22 | 20230817 | 185300 | 58952113700 | 163100 | 163100 | 163100 | 163100 | 0 |
| 23 | 20230817 | 185200 | 58952113700 | 163100 | 163100 | 163100 | 163100 | 0 |
| 24 | 20230817 | 185100 | 58952113700 | 163100 | 163100 | 163100 | 163100 | 0 |
| 25 | 20230817 | 185000 | 58952113700 | 163100 | 163100 | 163100 | 163100 | 0 |
| 26 | 20230817 | 184900 | 58952113700 | 163100 | 163100 | 163100 | 163100 | 0 |
| 27 | 20230817 | 184800 | 58952113700 | 163100 | 163100 | 163100 | 163100 | 0 |
| 28 | 20230817 | 184700 | 58952113700 | 163100 | 163100 | 163100 | 163100 | 0 |
| 29 | 20230817 | 184600 | 58952113700 | 163100 | 163100 | 163100 | 163100 | 0 |
| 30 | 20230817 | 184500 | 58952113700 | 163100 | 163100 | 163100 | 163100 | 0 |
| 31 | 20230817 | 184400 | 58952113700 | 163100 | 163100 | 163100 | 163100 | 0 |
| 32 | 20230817 | 184300 | 58952113700 | 163100 | 163100 | 163100 | 163100 | 4281 |
| 33 | 20230817 | 184200 | 58952113700 | 163100 | 163100 | 163100 | 163100 | 0 |
| 34 | 20230817 | 184100 | 58952113700 | 163100 | 163100 | 163100 | 163100 | 0 |
| 35 | 20230817 | 184000 | 58952113700 | 163100 | 163100 | 163100 | 163100 | 0 |
| 36 | 20230817 | 183900 | 58952113700 | 163100 | 163100 | 163100 | 163100 | 0 |
| 37 | 20230817 | 183800 | 58952113700 | 163100 | 163100 | 163100 | 163100 | 0 |
| 38 | 20230817 | 183700 | 58952113700 | 163100 | 163100 | 163100 | 163100 | 0 |
| 39 | 20230817 | 183600 | 58952113700 | 163100 | 163100 | 163100 | 163100 | 0 |
| 40 | 20230817 | 183500 | 58952113700 | 163100 | 163100 | 163100 | 163100 | 0 |
| 41 | 20230817 | 183400 | 58952113700 | 163100 | 163100 | 163100 | 163100 | 0 |
| 42 | 20230817 | 183300 | 58952113700 | 163100 | 163100 | 163100 | 163100 | 0 |
| 43 | 20230817 | 183200 | 58952113700 | 163100 | 163100 | 163100 | 163100 | 0 |
| 44 | 20230817 | 183100 | 58952113700 | 163100 | 163100 | 163100 | 163100 | 0 |
| 45 | 20230817 | 183000 | 58952113700 | 163100 | 163100 | 163100 | 163100 | 0 |
| 46 | 20230817 | 182900 | 58952113700 | 163100 | 163100 | 163100 | 163100 | 0 |
| 47 | 20230817 | 182800 | 58952113700 | 163100 | 163100 | 163100 | 163100 | 0 |
| 48 | 20230817 | 182700 | 58952113700 | 163100 | 163100 | 163100 | 163100 | 0 |
| 49 | 20230817 | 182600 | 58952113700 | 163100 | 163100 | 163100 | 163100 | 0 |
| 50 | 20230817 | 182500 | 58952113700 | 163100 | 163100 | 163100 | 163100 | 0 |
| 51 | 20230817 | 182400 | 58952113700 | 163100 | 163100 | 163100 | 163100 | 0 |
| 52 | 20230817 | 182300 | 58952113700 | 163100 | 163100 | 163100 | 163100 | 0 |
| 53 | 20230817 | 182200 | 58952113700 | 163100 | 163100 | 163100 | 163100 | 0 |
| 54 | 20230817 | 182100 | 58952113700 | 163100 | 163100 | 163100 | 163100 | 0 |
| 55 | 20230817 | 182000 | 58952113700 | 163100 | 163100 | 163100 | 163100 | 0 |
| 56 | 20230817 | 181900 | 58952113700 | 163100 | 163100 | 163100 | 163100 | 0 |
| 57 | 20230817 | 181800 | 58952113700 | 163100 | 163100 | 163100 | 163100 | 0 |
| 58 | 20230817 | 181700 | 58952113700 | 163100 | 163100 | 163100 | 163100 | 0 |
| 59 | 20230817 | 181600 | 58952113700 | 163100 | 163100 | 163100 | 163100 | 0 |
| 60 | 20230817 | 181500 | 58952113700 | 163100 | 163100 | 163100 | 163100 | 0 |
| 61 | 20230817 | 181400 | 58952113700 | 163100 | 163100 | 163100 | 163100 | 0 |
| 62 | 20230817 | 181300 | 58952113700 | 163100 | 163100 | 163100 | 163100 | 4281 |
| 63 | 20230817 | 181200 | 58952113700 | 163100 | 163100 | 163100 | 163100 | 0 |
| 64 | 20230817 | 181100 | 58952113700 | 163100 | 163100 | 163100 | 163100 | 0 |
| 65 | 20230817 | 181000 | 58952113700 | 163100 | 163100 | 163100 | 163100 | 0 |
| 66 | 20230817 | 180900 | 58952113700 | 163100 | 163100 | 163100 | 163100 | 0 |
| 67 | 20230817 | 180800 | 58952113700 | 163100 | 163100 | 163100 | 163100 | 0 |
| 68 | 20230817 | 180700 | 58952113700 | 163100 | 163100 | 163100 | 163100 | 0 |
| 69 | 20230817 | 180600 | 58952113700 | 163100 | 163100 | 163100 | 163100 | 0 |
| 70 | 20230817 | 180500 | 58952113700 | 163100 | 163100 | 163100 | 163100 | 0 |
| 71 | 20230817 | 180400 | 58952113700 | 163100 | 163100 | 163100 | 163100 | 0 |
| 72 | 20230817 | 180300 | 58952113700 | 163100 | 163100 | 163100 | 163100 | 0 |
| 73 | 20230817 | 180200 | 58952113700 | 163100 | 163100 | 163100 | 163100 | 0 |
| 74 | 20230817 | 180100 | 58952113700 | 163100 | 163100 | 163100 | 163100 | 0 |
| 75 | 20230817 | 180000 | 58952113700 | 163100 | 163100 | 163100 | 163100 | 0 |
| 76 | 20230817 | 175900 | 58952113700 | 163100 | 163100 | 163100 | 163100 | 0 |
| 77 | 20230817 | 175800 | 58952113700 | 163100 | 163100 | 163100 | 163100 | 0 |
| 78 | 20230817 | 175700 | 58952113700 | 163100 | 163100 | 163100 | 163100 | 0 |
| 79 | 20230817 | 175600 | 58952113700 | 163100 | 163100 | 163100 | 163100 | 0 |
| 80 | 20230817 | 175500 | 58952113700 | 163100 | 163100 | 163100 | 163100 | 0 |
| 81 | 20230817 | 175400 | 58952113700 | 163100 | 163100 | 163100 | 163100 | 0 |
| 82 | 20230817 | 175300 | 58952113700 | 163100 | 163100 | 163100 | 163100 | 0 |
| 83 | 20230817 | 175200 | 58952113700 | 163100 | 163100 | 163100 | 163100 | 0 |
| 84 | 20230817 | 175100 | 58952113700 | 163100 | 163100 | 163100 | 163100 | 0 |
| 85 | 20230817 | 175000 | 58952113700 | 163100 | 163100 | 163100 | 163100 | 0 |
| 86 | 20230817 | 174900 | 58952113700 | 163100 | 163100 | 163100 | 163100 | 0 |
| 87 | 20230817 | 174800 | 58952113700 | 163100 | 163100 | 163100 | 163100 | 0 |
| 88 | 20230817 | 174700 | 58952113700 | 163100 | 163100 | 163100 | 163100 | 0 |
| 89 | 20230817 | 174600 | 58952113700 | 163100 | 163100 | 163100 | 163100 | 0 |
| 90 | 20230817 | 174500 | 58952113700 | 163100 | 163100 | 163100 | 163100 | 0 |
| 91 | 20230817 | 174400 | 58952113700 | 163100 | 163100 | 163100 | 163100 | 0 |
| 92 | 20230817 | 174300 | 58952113700 | 163100 | 163100 | 163100 | 163100 | 4281 |
| 93 | 20230817 | 174200 | 58952113700 | 163100 | 163100 | 163100 | 163100 | 0 |
| 94 | 20230817 | 174100 | 58952113700 | 163100 | 163100 | 163100 | 163100 | 0 |
| 95 | 20230817 | 174000 | 58952113700 | 163100 | 163100 | 163100 | 163100 | 0 |
| 96 | 20230817 | 173900 | 58952113700 | 163100 | 163100 | 163100 | 163100 | 0 |
| 97 | 20230817 | 173800 | 58952113700 | 163100 | 163100 | 163100 | 163100 | 0 |
| 98 | 20230817 | 173700 | 58952113700 | 163100 | 163100 | 163100 | 163100 | 0 |
| 99 | 20230817 | 173600 | 58952113700 | 163100 | 163100 | 163100 | 163100 | 0 |
| 100 | 20230817 | 173500 | 58952113700 | 163100 | 163100 | 163100 | 163100 | 0 |
| 101 | 20230817 | 173400 | 58952113700 | 163100 | 163100 | 163100 | 163100 | 0 |
| 102 | 20230817 | 173300 | 58952113700 | 163100 | 163100 | 163100 | 163100 | 0 |
| 103 | 20230817 | 173200 | 58952113700 | 163100 | 163100 | 163100 | 163100 | 0 |
| 104 | 20230817 | 173100 | 58952113700 | 163100 | 163100 | 163100 | 163100 | 0 |
| 105 | 20230817 | 173000 | 58952113700 | 163100 | 163100 | 163100 | 163100 | 0 |
| 106 | 20230817 | 172900 | 58952113700 | 163100 | 163100 | 163100 | 163100 | 0 |
| 107 | 20230817 | 172800 | 58952113700 | 163100 | 163100 | 163100 | 163100 | 0 |
| 108 | 20230817 | 172700 | 58952113700 | 163100 | 163100 | 163100 | 163100 | 0 |
| 109 | 20230817 | 172600 | 58952113700 | 163100 | 163100 | 163100 | 163100 | 0 |
| 110 | 20230817 | 172500 | 58952113700 | 163100 | 163100 | 163100 | 163100 | 0 |
| 111 | 20230817 | 172400 | 58952113700 | 163100 | 163100 | 163100 | 163100 | 0 |
| 112 | 20230817 | 172300 | 58952113700 | 163100 | 163100 | 163100 | 163100 | 0 |
| 113 | 20230817 | 172200 | 58952113700 | 163100 | 163100 | 163100 | 163100 | 0 |
| 114 | 20230817 | 172100 | 58952113700 | 163100 | 163100 | 163100 | 163100 | 0 |
| 115 | 20230817 | 172000 | 58952113700 | 163100 | 163100 | 163100 | 163100 | 0 |
| 116 | 20230817 | 171900 | 58952113700 | 163100 | 163100 | 163100 | 163100 | 0 |
| 117 | 20230817 | 171800 | 58952113700 | 163100 | 163100 | 163100 | 163100 | 0 |
| 118 | 20230817 | 171700 | 58952113700 | 163100 | 163100 | 163100 | 163100 | 0 |
| 119 | 20230817 | 171600 | 58952113700 | 163100 | 163100 | 163100 | 163100 | 0 |
| 120 | 20230817 | 171500 | 58952113700 | 163100 | 163100 | 163100 | 163100 | 0 |
| 121 | 20230817 | 171400 | 58952113700 | 163100 | 163100 | 163100 | 163100 | 0 |
| 122 | 20230817 | 171300 | 58952113700 | 163100 | 163100 | 163100 | 163100 | 4281 |
| 123 | 20230817 | 171200 | 58952113700 | 163100 | 163100 | 163100 | 163100 | 0 |
| 124 | 20230817 | 171100 | 58952113700 | 163100 | 163100 | 163100 | 163100 | 0 |
| 125 | 20230817 | 171000 | 58952113700 | 163100 | 163100 | 163100 | 163100 | 0 |
| 126 | 20230817 | 170900 | 58952113700 | 163100 | 163100 | 163100 | 163100 | 0 |
| 127 | 20230817 | 170800 | 58952113700 | 163100 | 163100 | 163100 | 163100 | 0 |
| 128 | 20230817 | 170700 | 58952113700 | 163100 | 163100 | 163100 | 163100 | 0 |
| 129 | 20230817 | 170600 | 58952113700 | 163100 | 163100 | 163100 | 163100 | 0 |
| 130 | 20230817 | 170500 | 58952113700 | 163100 | 163100 | 163100 | 163100 | 0 |
| 131 | 20230817 | 170400 | 58952113700 | 163100 | 163100 | 163100 | 163100 | 0 |
| 132 | 20230817 | 170300 | 58952113700 | 163100 | 163100 | 163100 | 163100 | 0 |
| 133 | 20230817 | 170200 | 58952113700 | 163100 | 163100 | 163100 | 163100 | 0 |
| 134 | 20230817 | 170100 | 58952113700 | 163100 | 163100 | 163100 | 163100 | 0 |
| 135 | 20230817 | 170000 | 58952113700 | 163100 | 163100 | 163100 | 163100 | 0 |
| 136 | 20230817 | 165900 | 58952113700 | 163100 | 163100 | 163100 | 163100 | 0 |
| 137 | 20230817 | 165800 | 58952113700 | 163100 | 163100 | 163100 | 163100 | 0 |
| 138 | 20230817 | 165700 | 58952113700 | 163100 | 163100 | 163100 | 163100 | 0 |
| 139 | 20230817 | 165600 | 58952113700 | 163100 | 163100 | 163100 | 163100 | 0 |
| 140 | 20230817 | 165500 | 58952113700 | 163100 | 163100 | 163100 | 163100 | 0 |
| 141 | 20230817 | 165400 | 58952113700 | 163100 | 163100 | 163100 | 163100 | 0 |
| 142 | 20230817 | 165300 | 58952113700 | 163100 | 163100 | 163100 | 163100 | 0 |
| 143 | 20230817 | 165200 | 58952113700 | 163100 | 163100 | 163100 | 163100 | 0 |
| 144 | 20230817 | 165100 | 58952113700 | 163100 | 163100 | 163100 | 163100 | 0 |
| 145 | 20230817 | 165000 | 58952113700 | 163100 | 163100 | 163100 | 163100 | 0 |
| 146 | 20230817 | 164900 | 58952113700 | 163100 | 163100 | 163100 | 163100 | 0 |
| 147 | 20230817 | 164800 | 58952113700 | 163100 | 163100 | 163100 | 163100 | 0 |
| 148 | 20230817 | 164700 | 58952113700 | 163100 | 163100 | 163100 | 163100 | 0 |
| 149 | 20230817 | 164600 | 58952113700 | 163100 | 163100 | 163100 | 163100 | 0 |
| 150 | 20230817 | 164500 | 58952113700 | 163100 | 163100 | 163100 | 163100 | 0 |
| 151 | 20230817 | 164400 | 58952113700 | 163100 | 163100 | 163100 | 163100 | 0 |
| 152 | 20230817 | 164300 | 58952113700 | 163100 | 163100 | 163100 | 163100 | 4281 |
| 153 | 20230817 | 164200 | 58952113700 | 163100 | 163100 | 163100 | 163100 | 0 |
| 154 | 20230817 | 164100 | 58952113700 | 163100 | 163100 | 163100 | 163100 | 0 |
| 155 | 20230817 | 164000 | 58952113700 | 163100 | 163100 | 163100 | 163100 | 0 |
| 156 | 20230817 | 163900 | 58952113700 | 163100 | 163100 | 163100 | 163100 | 0 |
| 157 | 20230817 | 163800 | 58952113700 | 163100 | 163100 | 163100 | 163100 | 0 |
| 158 | 20230817 | 163700 | 58952113700 | 163100 | 163100 | 163100 | 163100 | 0 |
| 159 | 20230817 | 163600 | 58952113700 | 163100 | 163100 | 163100 | 163100 | 0 |
| 160 | 20230817 | 163500 | 58952113700 | 163100 | 163100 | 163100 | 163100 | 0 |
| 161 | 20230817 | 163400 | 58952113700 | 163100 | 163100 | 163100 | 163100 | 0 |
| 162 | 20230817 | 163300 | 58952113700 | 163100 | 163100 | 163100 | 163100 | 0 |
| 163 | 20230817 | 163200 | 58952113700 | 163100 | 163100 | 163100 | 163100 | 0 |
| 164 | 20230817 | 163100 | 58952113700 | 163100 | 163100 | 163100 | 163100 | 0 |
| 165 | 20230817 | 163000 | 58952113700 | 163100 | 163100 | 163100 | 163100 | 0 |
| 166 | 20230817 | 162900 | 58952113700 | 163100 | 163100 | 163100 | 163100 | 0 |
| 167 | 20230817 | 162800 | 58952113700 | 163100 | 163100 | 163100 | 163100 | 0 |
| 168 | 20230817 | 162700 | 58952113700 | 163100 | 163100 | 163100 | 163100 | 0 |
| 169 | 20230817 | 162600 | 58952113700 | 163100 | 163100 | 163100 | 163100 | 0 |
| 170 | 20230817 | 162500 | 58952113700 | 163100 | 163100 | 163100 | 163100 | 0 |
| 171 | 20230817 | 162400 | 58952113700 | 163100 | 163100 | 163100 | 163100 | 0 |
| 172 | 20230817 | 162300 | 58952113700 | 163100 | 163100 | 163100 | 163100 | 0 |
| 173 | 20230817 | 162200 | 58952113700 | 163100 | 163100 | 163100 | 163100 | 0 |
| 174 | 20230817 | 162100 | 58952113700 | 163100 | 163100 | 163100 | 163100 | 0 |
| 175 | 20230817 | 162000 | 58952113700 | 163100 | 163100 | 163100 | 163100 | 0 |
| 176 | 20230817 | 161900 | 58952113700 | 163100 | 163100 | 163100 | 163100 | 0 |
| 177 | 20230817 | 161800 | 58952113700 | 163100 | 163100 | 163100 | 163100 | 0 |
| 178 | 20230817 | 161700 | 58952113700 | 163100 | 163100 | 163100 | 163100 | 0 |
| 179 | 20230817 | 161600 | 58952113700 | 163100 | 163100 | 163100 | 163100 | 0 |
| 180 | 20230817 | 161500 | 58952113700 | 163100 | 163100 | 163100 | 163100 | 0 |
| 181 | 20230817 | 161400 | 58952113700 | 163100 | 163100 | 163100 | 163100 | 0 |
| 182 | 20230817 | 161300 | 58952113700 | 163100 | 163100 | 163100 | 163100 | 4281 |
| 183 | 20230817 | 161200 | 58952113700 | 163100 | 163100 | 163100 | 163100 | 0 |
| 184 | 20230817 | 161100 | 58952113700 | 163100 | 163100 | 163100 | 163100 | 0 |
| 185 | 20230817 | 161000 | 58952113700 | 163100 | 163100 | 163100 | 163100 | 0 |
| 186 | 20230817 | 160900 | 58952113700 | 163100 | 163100 | 163100 | 163100 | 0 |
| 187 | 20230817 | 160800 | 58952113700 | 163100 | 163100 | 163100 | 163100 | 0 |
| 188 | 20230817 | 160700 | 58952113700 | 163100 | 163100 | 163100 | 163100 | 0 |
| 189 | 20230817 | 160600 | 58952113700 | 163100 | 163100 | 163100 | 163100 | 0 |
| 190 | 20230817 | 160500 | 58952113700 | 163100 | 163100 | 163100 | 163100 | 0 |
| 191 | 20230817 | 160400 | 58952113700 | 163100 | 163100 | 163100 | 163100 | 0 |
| 192 | 20230817 | 160300 | 58952113700 | 163100 | 163100 | 163100 | 163100 | 0 |
| 193 | 20230817 | 160200 | 58952113700 | 163100 | 163100 | 163100 | 163100 | 0 |
| 194 | 20230817 | 160100 | 58952113700 | 163100 | 163100 | 163100 | 163100 | 0 |
| 195 | 20230817 | 160000 | 58952113700 | 163100 | 163100 | 163100 | 163100 | 0 |
| 196 | 20230817 | 155900 | 58952113700 | 163100 | 163100 | 163100 | 163100 | 0 |
| 197 | 20230817 | 155800 | 58952113700 | 163100 | 163100 | 163100 | 163100 | 0 |
| 198 | 20230817 | 155700 | 58952113700 | 163100 | 163100 | 163100 | 163100 | 0 |
| 199 | 20230817 | 155600 | 58952113700 | 163100 | 163100 | 163100 | 163100 | 0 |
| 200 | 20230817 | 155500 | 58952113700 | 163100 | 163100 | 163100 | 163100 | 0 |
| 201 | 20230817 | 155400 | 58952113700 | 163100 | 163100 | 163100 | 163100 | 0 |
| 202 | 20230817 | 155300 | 58952113700 | 163100 | 163100 | 163100 | 163100 | 0 |
| 203 | 20230817 | 155200 | 58952113700 | 163100 | 163100 | 163100 | 163100 | 0 |
| 204 | 20230817 | 155100 | 58952113700 | 163100 | 163100 | 163100 | 163100 | 0 |
| 205 | 20230817 | 155000 | 58952113700 | 163100 | 163100 | 163100 | 163100 | 0 |
| 206 | 20230817 | 154900 | 58952113700 | 163100 | 163100 | 163100 | 163100 | 0 |
| 207 | 20230817 | 154800 | 58952113700 | 163100 | 163100 | 163100 | 163100 | 0 |
| 208 | 20230817 | 154700 | 58952113700 | 163100 | 163100 | 163100 | 163100 | 0 |
| 209 | 20230817 | 154600 | 58952113700 | 163100 | 163100 | 163100 | 163100 | 0 |
| 210 | 20230817 | 154500 | 58952113700 | 163100 | 163100 | 163100 | 163100 | 0 |
| 211 | 20230817 | 154400 | 58952113700 | 163100 | 163100 | 163100 | 163100 | 0 |
| 212 | 20230817 | 154300 | 58952113700 | 163100 | 163100 | 163100 | 163100 | 4281 |
| 213 | 20230817 | 154200 | 58952113700 | 163100 | 163100 | 163100 | 163100 | 0 |
| 214 | 20230817 | 154100 | 58952113700 | 163100 | 163100 | 163100 | 163100 | 0 |
| 215 | 20230817 | 154000 | 58952113700 | 163100 | 163100 | 163100 | 163100 | 0 |
| 216 | 20230817 | 153900 | 58952113700 | 163100 | 163100 | 163100 | 163100 | 0 |
| 217 | 20230817 | 153800 | 58952113700 | 163100 | 163100 | 163100 | 163100 | 0 |
| 218 | 20230817 | 153700 | 58952113700 | 163100 | 163100 | 163100 | 163100 | 0 |
| 219 | 20230817 | 153600 | 58952113700 | 163100 | 163100 | 163100 | 163100 | 0 |
| 220 | 20230817 | 153500 | 58952113700 | 163100 | 163100 | 163100 | 163100 | 0 |
| 221 | 20230817 | 153400 | 58952113700 | 163100 | 163100 | 163100 | 163100 | 0 |
| 222 | 20230817 | 153300 | 58952113700 | 163100 | 163100 | 163100 | 163100 | 0 |
| 223 | 20230817 | 153200 | 58952113700 | 163100 | 163100 | 163100 | 163100 | 0 |
| 224 | 20230817 | 153100 | 58952113700 | 163100 | 163100 | 163100 | 163100 | 0 |
| 225 | 20230817 | 153000 | 58952113700 | 163100 | 163100 | 163100 | 163100 | 4281 |
| 226 | 20230817 | 152900 | 58253882600 | 163100 | 163100 | 163100 | 163100 | 0 |
| 227 | 20230817 | 152800 | 58253882600 | 163100 | 163100 | 163100 | 163100 | 0 |
| 228 | 20230817 | 152700 | 58253882600 | 163100 | 163100 | 163100 | 163100 | 0 |
| 229 | 20230817 | 152600 | 58253882600 | 163100 | 163100 | 163100 | 163100 | 0 |
| 230 | 20230817 | 152500 | 58253882600 | 163100 | 163100 | 163100 | 163100 | 0 |
| 231 | 20230817 | 152400 | 58253882600 | 163100 | 163100 | 163100 | 163100 | 0 |
| 232 | 20230817 | 152300 | 58253882600 | 163100 | 163100 | 163100 | 163100 | 0 |
| 233 | 20230817 | 152200 | 58253882600 | 163100 | 163100 | 163100 | 163100 | 0 |
| 234 | 20230817 | 152100 | 58253882600 | 163100 | 163100 | 163100 | 163100 | 0 |
| 235 | 20230817 | 152000 | 58253882600 | 163100 | 163100 | 163100 | 163100 | 0 |
| 236 | 20230817 | 151900 | 58253882600 | 163100 | 163500 | 163600 | 163000 | 323 |
| 237 | 20230817 | 151800 | 58201167500 | 163500 | 163400 | 163600 | 163300 | 426 |
| 238 | 20230817 | 151700 | 58131526800 | 163300 | 163500 | 163500 | 163300 | 200 |
| 239 | 20230817 | 151600 | 58098843700 | 163400 | 163700 | 163700 | 163400 | 151 |
| 240 | 20230817 | 151500 | 58074152500 | 163700 | 163700 | 163700 | 163500 | 192 |
| 241 | 20230817 | 151400 | 58042731000 | 163700 | 163700 | 163800 | 163600 | 243 |
| 242 | 20230817 | 151300 | 58002940400 | 163700 | 163000 | 163700 | 163000 | 381 |
| 243 | 20230817 | 151200 | 57940640700 | 163000 | 163200 | 163200 | 162900 | 761 |
| 244 | 20230817 | 151100 | 57816568300 | 163200 | 163400 | 163500 | 163200 | 323 |
| 245 | 20230817 | 151000 | 57763837700 | 163400 | 163900 | 163900 | 163400 | 540 |
| 246 | 20230817 | 150900 | 57675448500 | 163900 | 164000 | 164000 | 163800 | 1346 |
| 247 | 20230817 | 150800 | 57454843900 | 163900 | 164100 | 164200 | 163900 | 417 |
| 248 | 20230817 | 150700 | 57386403600 | 164100 | 164100 | 164200 | 163900 | 226 |
| 249 | 20230817 | 150600 | 57349307900 | 163900 | 164000 | 164200 | 163900 | 309 |
| 250 | 20230817 | 150500 | 57298616100 | 164000 | 164000 | 164100 | 163900 | 356 |
| 251 | 20230817 | 150400 | 57240229200 | 163900 | 164000 | 164000 | 163900 | 157 |
| 252 | 20230817 | 150300 | 57214484300 | 164000 | 163900 | 164000 | 163800 | 545 |
| 253 | 20230817 | 150200 | 57125162000 | 163900 | 163800 | 163900 | 163700 | 114 |
| 254 | 20230817 | 150100 | 57106481900 | 164000 | 164000 | 164100 | 164000 | 623 |
| 255 | 20230817 | 150000 | 57004306900 | 164100 | 164100 | 164100 | 163700 | 1723 |
| 256 | 20230817 | 145900 | 56721766800 | 164000 | 163900 | 164300 | 163900 | 517 |
| 257 | 20230817 | 145800 | 56636932100 | 164000 | 163200 | 164000 | 163100 | 564 |
| 258 | 20230817 | 145700 | 56544736400 | 163200 | 162700 | 163200 | 162600 | 727 |
| 259 | 20230817 | 145600 | 56426227600 | 162600 | 163100 | 163200 | 162400 | 1875 |
| 260 | 20230817 | 145500 | 56120897600 | 163100 | 163300 | 163300 | 163100 | 1013 |
| 261 | 20230817 | 145400 | 55955624800 | 163300 | 163200 | 163300 | 163200 | 682 |
| 262 | 20230817 | 145300 | 55844297100 | 163200 | 163800 | 163800 | 163200 | 1270 |
| 263 | 20230817 | 145200 | 55636628600 | 163900 | 163800 | 164000 | 163800 | 384 |
| 264 | 20230817 | 145100 | 55573683800 | 163800 | 163900 | 164000 | 163800 | 372 |
| 265 | 20230817 | 145000 | 55512729700 | 163800 | 164100 | 164200 | 163800 | 560 |
| 266 | 20230817 | 144900 | 55420872800 | 164100 | 164100 | 164200 | 163900 | 765 |
| 267 | 20230817 | 144800 | 55295387600 | 164100 | 164100 | 164100 | 164000 | 421 |
| 268 | 20230817 | 144700 | 55226308700 | 164100 | 164100 | 164100 | 164000 | 323 |
| 269 | 20230817 | 144600 | 55173320600 | 164000 | 164000 | 164100 | 164000 | 342 |
| 270 | 20230817 | 144500 | 55117217000 | 164000 | 164000 | 164100 | 163900 | 584 |
| 271 | 20230817 | 144400 | 55021420700 | 163900 | 163900 | 164000 | 163700 | 496 |
| 272 | 20230817 | 144300 | 54940146900 | 163800 | 164100 | 164100 | 163700 | 667 |
| 273 | 20230817 | 144200 | 54830812100 | 164000 | 164200 | 164300 | 163900 | 686 |
| 274 | 20230817 | 144100 | 54718285400 | 164200 | 164000 | 164500 | 164000 | 339 |
| 275 | 20230817 | 144000 | 54662575300 | 164100 | 164200 | 164300 | 163800 | 1904 |
| 276 | 20230817 | 143900 | 54350329700 | 164200 | 164200 | 164300 | 164100 | 275 |
| 277 | 20230817 | 143800 | 54305164500 | 164300 | 164400 | 164400 | 164100 | 321 |
| 278 | 20230817 | 143700 | 54252447700 | 164400 | 164100 | 164400 | 163900 | 209 |
| 279 | 20230817 | 143600 | 54218137400 | 164100 | 164100 | 164200 | 163900 | 1082 |
| 280 | 20230817 | 143500 | 54040681000 | 164200 | 164300 | 164300 | 164200 | 235 |
| 281 | 20230817 | 143400 | 54002079100 | 164200 | 164400 | 164500 | 164100 | 405 |
| 282 | 20230817 | 143300 | 53935538200 | 164400 | 164300 | 164400 | 164100 | 358 |
| 283 | 20230817 | 143200 | 53876726500 | 164300 | 164400 | 164400 | 164200 | 1137 |
| 284 | 20230817 | 143100 | 53690015200 | 164400 | 164900 | 164900 | 164200 | 1501 |
| 285 | 20230817 | 143000 | 53442831100 | 164900 | 164600 | 165000 | 164600 | 599 |
| 286 | 20230817 | 142900 | 53344099300 | 164700 | 164600 | 164800 | 164500 | 176 |
| 287 | 20230817 | 142800 | 53315121200 | 164900 | 164700 | 164900 | 164600 | 330 |
| 288 | 20230817 | 142700 | 53260747300 | 164700 | 165000 | 165100 | 164700 | 175 |
| 289 | 20230817 | 142600 | 53231887800 | 165000 | 164800 | 165000 | 164600 | 372 |
| 290 | 20230817 | 142500 | 53170599800 | 164900 | 165400 | 165500 | 164900 | 722 |
| 291 | 20230817 | 142400 | 53051357100 | 165300 | 165600 | 165600 | 165000 | 317 |
| 292 | 20230817 | 142300 | 52998973600 | 165600 | 164700 | 165700 | 164700 | 480 |
| 293 | 20230817 | 142200 | 52919675500 | 164700 | 164500 | 164800 | 164500 | 445 |
| 294 | 20230817 | 142100 | 52846424400 | 164500 | 164800 | 165600 | 164400 | 475 |
| 295 | 20230817 | 142000 | 52768090100 | 164800 | 164500 | 164800 | 164400 | 595 |
| 296 | 20230817 | 141900 | 52670195900 | 164400 | 164400 | 164500 | 164300 | 455 |
| 297 | 20230817 | 141800 | 52595390700 | 164300 | 164500 | 164500 | 164300 | 182 |
| 298 | 20230817 | 141700 | 52565476000 | 164400 | 164100 | 164500 | 164100 | 385 |
| 299 | 20230817 | 141600 | 52502223700 | 164200 | 164300 | 164300 | 164100 | 456 |
| 300 | 20230817 | 141500 | 52427329000 | 164200 | 164100 | 164200 | 164100 | 215 |
| 301 | 20230817 | 141400 | 52392030000 | 164000 | 164000 | 164300 | 163900 | 579 |
| 302 | 20230817 | 141300 | 52297039400 | 164100 | 164200 | 164400 | 163800 | 866 |
| 303 | 20230817 | 141200 | 52155031200 | 164400 | 164200 | 164400 | 163900 | 1631 |
| 304 | 20230817 | 141100 | 51887376100 | 164400 | 164200 | 164600 | 164100 | 429 |
| 305 | 20230817 | 141000 | 51816905300 | 164100 | 164700 | 164700 | 164100 | 1126 |
| 306 | 20230817 | 140900 | 51631754600 | 164600 | 164700 | 164800 | 164500 | 297 |
| 307 | 20230817 | 140800 | 51582853300 | 164800 | 164600 | 164900 | 164500 | 450 |
| 308 | 20230817 | 140700 | 51508741700 | 164700 | 164700 | 164800 | 164500 | 927 |
| 309 | 20230817 | 140600 | 51356148300 | 164700 | 164600 | 164900 | 164600 | 482 |
| 310 | 20230817 | 140500 | 51276739600 | 164700 | 164700 | 165000 | 164600 | 264 |
| 311 | 20230817 | 140400 | 51233230400 | 164700 | 165100 | 165100 | 164600 | 266 |
| 312 | 20230817 | 140300 | 51189369900 | 165200 | 164700 | 165400 | 164700 | 335 |
| 313 | 20230817 | 140200 | 51134087000 | 164700 | 164600 | 164800 | 164500 | 396 |
| 314 | 20230817 | 140100 | 51068906400 | 164500 | 165100 | 165100 | 164500 | 727 |
| 315 | 20230817 | 140000 | 50949092600 | 165100 | 165500 | 165600 | 165100 | 519 |
| 316 | 20230817 | 135900 | 50863323700 | 165600 | 165300 | 165600 | 165300 | 455 |
| 317 | 20230817 | 135800 | 50788060400 | 165300 | 166000 | 166100 | 165300 | 1459 |
| 318 | 20230817 | 135700 | 50546157900 | 165900 | 165900 | 166000 | 165700 | 432 |
| 319 | 20230817 | 135600 | 50474502200 | 165800 | 165600 | 165900 | 165600 | 380 |
| 320 | 20230817 | 135500 | 50411504500 | 165600 | 165900 | 166000 | 165500 | 1518 |
| 321 | 20230817 | 135400 | 50159903600 | 165900 | 165600 | 166000 | 165500 | 1739 |
| 322 | 20230817 | 135300 | 49871555300 | 165600 | 165400 | 165600 | 165400 | 480 |
| 323 | 20230817 | 135200 | 49792098500 | 165400 | 165400 | 165500 | 165400 | 723 |
| 324 | 20230817 | 135100 | 49672450100 | 165400 | 165400 | 165500 | 165400 | 453 |
| 325 | 20230817 | 135000 | 49597489900 | 165400 | 165400 | 165500 | 165200 | 473 |
| 326 | 20230817 | 134900 | 49519256300 | 165500 | 165400 | 165500 | 165300 | 298 |
| 327 | 20230817 | 134800 | 49469959500 | 165400 | 165300 | 165500 | 165300 | 448 |
| 328 | 20230817 | 134700 | 49395866300 | 165300 | 165400 | 165500 | 165300 | 442 |
| 329 | 20230817 | 134600 | 49322766000 | 165300 | 165300 | 165500 | 165300 | 514 |
| 330 | 20230817 | 134500 | 49237743300 | 165300 | 165500 | 165500 | 165300 | 387 |
| 331 | 20230817 | 134400 | 49173737900 | 165500 | 165100 | 165500 | 165000 | 1044 |
| 332 | 20230817 | 134300 | 49001121900 | 165200 | 165200 | 165200 | 164900 | 1076 |
| 333 | 20230817 | 134200 | 48823570700 | 165200 | 165200 | 165400 | 165000 | 635 |
| 334 | 20230817 | 134100 | 48718706700 | 165200 | 165400 | 165400 | 165200 | 535 |
| 335 | 20230817 | 134000 | 48630255100 | 165300 | 165200 | 165500 | 165100 | 566 |
| 336 | 20230817 | 133900 | 48536672500 | 165300 | 165600 | 165600 | 165100 | 636 |
| 337 | 20230817 | 133800 | 48431464200 | 165600 | 165200 | 165600 | 165100 | 1176 |
| 338 | 20230817 | 133700 | 48236994400 | 165200 | 165400 | 165500 | 165200 | 622 |
| 339 | 20230817 | 133600 | 48134116500 | 165400 | 165400 | 165600 | 165300 | 714 |
| 340 | 20230817 | 133500 | 48015964700 | 165500 | 165400 | 165500 | 165300 | 777 |
| 341 | 20230817 | 133400 | 47887394000 | 165400 | 165400 | 165500 | 165300 | 571 |
| 342 | 20230817 | 133300 | 47792933200 | 165300 | 165400 | 165500 | 165300 | 717 |
| 343 | 20230817 | 133200 | 47674326900 | 165300 | 165100 | 165400 | 165100 | 481 |
| 344 | 20230817 | 133100 | 47594822000 | 165200 | 165100 | 165300 | 165000 | 677 |
| 345 | 20230817 | 133000 | 47483015700 | 165100 | 164700 | 165100 | 164700 | 455 |
| 346 | 20230817 | 132900 | 47407970000 | 164800 | 164800 | 164900 | 164700 | 320 |
| 347 | 20230817 | 132800 | 47355235200 | 164900 | 164900 | 165000 | 164700 | 325 |
| 348 | 20230817 | 132700 | 47301643500 | 164900 | 164800 | 165100 | 164700 | 437 |
| 349 | 20230817 | 132600 | 47229553700 | 164700 | 164800 | 165000 | 164700 | 391 |
| 350 | 20230817 | 132500 | 47165109100 | 164800 | 165000 | 165200 | 164800 | 348 |
| 351 | 20230817 | 132400 | 47107704000 | 165000 | 165100 | 165100 | 164700 | 731 |
| 352 | 20230817 | 132300 | 46987174600 | 165100 | 165100 | 165200 | 164900 | 743 |
| 353 | 20230817 | 132200 | 46864548200 | 165000 | 165300 | 165400 | 165000 | 1230 |
| 354 | 20230817 | 132100 | 46661351000 | 165300 | 165400 | 165400 | 165200 | 1179 |
| 355 | 20230817 | 132000 | 46466465300 | 165500 | 165200 | 165500 | 165100 | 3202 |
| 356 | 20230817 | 131900 | 45937008500 | 165100 | 165200 | 165300 | 165100 | 1201 |
| 357 | 20230817 | 131800 | 45738602100 | 165200 | 165100 | 165200 | 165000 | 427 |
| 358 | 20230817 | 131700 | 45668098500 | 165100 | 165000 | 165200 | 164900 | 537 |
| 359 | 20230817 | 131600 | 45579466500 | 165000 | 165000 | 165100 | 164900 | 364 |
| 360 | 20230817 | 131500 | 45519412400 | 165000 | 165000 | 165100 | 165000 | 703 |
| 361 | 20230817 | 131400 | 45403375300 | 165000 | 165000 | 165100 | 164900 | 1644 |
| 362 | 20230817 | 131300 | 45132118300 | 165000 | 164600 | 165000 | 164600 | 1551 |
| 363 | 20230817 | 131200 | 44876473500 | 164700 | 164200 | 164700 | 164100 | 2017 |
| 364 | 20230817 | 131100 | 44544709300 | 164300 | 164300 | 164300 | 164100 | 242 |
| 365 | 20230817 | 131000 | 44504960300 | 164300 | 164100 | 164400 | 164100 | 271 |
| 366 | 20230817 | 130900 | 44460428600 | 164200 | 164100 | 164400 | 164100 | 386 |
| 367 | 20230817 | 130800 | 44397034000 | 164100 | 164300 | 164400 | 163900 | 207 |
| 368 | 20230817 | 130700 | 44363061600 | 164400 | 163900 | 164400 | 163500 | 678 |
| 369 | 20230817 | 130600 | 44252009400 | 163900 | 163800 | 164200 | 163700 | 509 |
| 370 | 20230817 | 130500 | 44168585400 | 163700 | 163600 | 163800 | 163600 | 616 |
| 371 | 20230817 | 130400 | 44067750100 | 163600 | 163900 | 163900 | 163600 | 411 |
| 372 | 20230817 | 130300 | 44000447100 | 163900 | 164000 | 164000 | 163900 | 321 |
| 373 | 20230817 | 130200 | 43947807800 | 164100 | 164200 | 164300 | 164000 | 200 |
| 374 | 20230817 | 130100 | 43914975400 | 164300 | 164300 | 164300 | 164200 | 204 |
| 375 | 20230817 | 130000 | 43881464600 | 164200 | 164400 | 164400 | 164200 | 200 |
| 376 | 20230817 | 125900 | 43848603500 | 164400 | 164300 | 164400 | 164200 | 250 |
| 377 | 20230817 | 125800 | 43807532000 | 164300 | 164300 | 164400 | 164200 | 160 |
| 378 | 20230817 | 125700 | 43781243500 | 164400 | 164300 | 164400 | 164300 | 219 |
| 379 | 20230817 | 125600 | 43745256000 | 164200 | 164000 | 164200 | 163900 | 364 |
| 380 | 20230817 | 125500 | 43685567400 | 164000 | 164300 | 164300 | 164000 | 401 |
| 381 | 20230817 | 125400 | 43619738500 | 164200 | 164300 | 164300 | 164200 | 135 |
| 382 | 20230817 | 125300 | 43597567600 | 164200 | 164400 | 164500 | 164200 | 324 |
| 383 | 20230817 | 125200 | 43544307300 | 164400 | 164500 | 164500 | 164400 | 289 |
| 384 | 20230817 | 125100 | 43496785700 | 164500 | 164700 | 164700 | 164500 | 156 |
| 385 | 20230817 | 125000 | 43471104000 | 164700 | 164500 | 164800 | 164500 | 534 |
| 386 | 20230817 | 124900 | 43383183400 | 164500 | 164400 | 164600 | 164400 | 339 |
| 387 | 20230817 | 124800 | 43327423700 | 164500 | 164600 | 164600 | 164400 | 209 |
| 388 | 20230817 | 124700 | 43293038800 | 164500 | 164400 | 164700 | 164300 | 939 |
| 389 | 20230817 | 124600 | 43138578000 | 164300 | 164100 | 164500 | 164000 | 210 |
| 390 | 20230817 | 124500 | 43104084000 | 164000 | 164300 | 164400 | 163900 | 351 |
| 391 | 20230817 | 124400 | 43046490800 | 164400 | 164200 | 164500 | 164200 | 786 |
| 392 | 20230817 | 124300 | 42917232500 | 164300 | 164300 | 164400 | 164200 | 97 |
| 393 | 20230817 | 124200 | 42901300000 | 164300 | 164700 | 164700 | 164300 | 689 |
| 394 | 20230817 | 124100 | 42788020200 | 164600 | 164500 | 164700 | 164400 | 392 |
| 395 | 20230817 | 124000 | 42723517500 | 164500 | 164300 | 164600 | 164300 | 848 |
| 396 | 20230817 | 123900 | 42584091000 | 164300 | 164000 | 164300 | 164000 | 624 |
| 397 | 20230817 | 123800 | 42481612100 | 164000 | 163900 | 164200 | 163900 | 202 |
| 398 | 20230817 | 123700 | 42448474100 | 163900 | 164100 | 164100 | 163900 | 256 |
| 399 | 20230817 | 123600 | 42406494500 | 164100 | 164000 | 164200 | 163900 | 542 |
| 400 | 20230817 | 123500 | 42317569100 | 163900 | 163900 | 164000 | 163900 | 593 |
| 401 | 20230817 | 123400 | 42220329300 | 164000 | 163900 | 164000 | 163800 | 490 |
| 402 | 20230817 | 123300 | 42140014200 | 163800 | 163600 | 163900 | 163500 | 250 |
| 403 | 20230817 | 123200 | 42099073500 | 163600 | 163900 | 163900 | 163500 | 157 |
| 404 | 20230817 | 123100 | 42073361300 | 163800 | 163800 | 164000 | 163800 | 262 |
| 405 | 20230817 | 123000 | 42030424200 | 163800 | 163400 | 163800 | 163300 | 905 |
| 406 | 20230817 | 122900 | 41882354300 | 163300 | 163400 | 163600 | 163300 | 247 |
| 407 | 20230817 | 122800 | 41841984200 | 163500 | 163500 | 163600 | 163300 | 157 |
| 408 | 20230817 | 122700 | 41816319600 | 163500 | 163300 | 163800 | 163200 | 310 |
| 409 | 20230817 | 122600 | 41765633400 | 163200 | 163200 | 163600 | 163200 | 222 |
| 410 | 20230817 | 122500 | 41729374800 | 163300 | 163200 | 163400 | 162700 | 297 |
| 411 | 20230817 | 122400 | 41680947400 | 163300 | 162600 | 163400 | 162500 | 286 |
| 412 | 20230817 | 122300 | 41634356500 | 162600 | 162600 | 162700 | 162500 | 89 |
| 413 | 20230817 | 122200 | 41619886000 | 162700 | 162600 | 163500 | 162500 | 522 |
| 414 | 20230817 | 122100 | 41534930000 | 162600 | 162400 | 162600 | 162400 | 178 |
| 415 | 20230817 | 122000 | 41506003800 | 162500 | 162600 | 162600 | 162400 | 135 |
| 416 | 20230817 | 121900 | 41484071400 | 162600 | 162300 | 162600 | 162300 | 312 |
| 417 | 20230817 | 121800 | 41433390000 | 162200 | 162000 | 162400 | 162000 | 218 |
| 418 | 20230817 | 121700 | 41398039700 | 162000 | 162100 | 162100 | 162000 | 198 |
| 419 | 20230817 | 121600 | 41365961500 | 162100 | 162100 | 162200 | 162000 | 186 |
| 420 | 20230817 | 121500 | 41335813300 | 162000 | 162400 | 162500 | 162000 | 551 |
| 421 | 20230817 | 121400 | 41246437000 | 162400 | 162400 | 162500 | 162300 | 294 |
| 422 | 20230817 | 121300 | 41198697300 | 162400 | 162400 | 162400 | 162300 | 247 |
| 423 | 20230817 | 121200 | 41158597900 | 162400 | 162400 | 162600 | 162400 | 228 |
| 424 | 20230817 | 121100 | 41121562500 | 162400 | 162500 | 162500 | 162400 | 192 |
| 425 | 20230817 | 121000 | 41090368900 | 162500 | 162500 | 162600 | 162400 | 501 |
| 426 | 20230817 | 120900 | 41008950600 | 162500 | 162900 | 162900 | 162500 | 297 |
| 427 | 20230817 | 120800 | 40960626300 | 162900 | 163000 | 163000 | 162900 | 342 |
| 428 | 20230817 | 120700 | 40904906700 | 162900 | 162800 | 163000 | 162800 | 192 |
| 429 | 20230817 | 120600 | 40873631300 | 162800 | 162800 | 162900 | 162600 | 343 |
| 430 | 20230817 | 120500 | 40817799800 | 162900 | 162900 | 163000 | 162900 | 376 |
| 431 | 20230817 | 120400 | 40756526900 | 162900 | 163100 | 163100 | 162800 | 393 |
| 432 | 20230817 | 120300 | 40692475100 | 163200 | 163400 | 163400 | 163100 | 376 |
| 433 | 20230817 | 120200 | 40631119700 | 163400 | 163500 | 163600 | 163400 | 310 |
| 434 | 20230817 | 120100 | 40580445700 | 163500 | 164200 | 164200 | 163500 | 313 |
| 435 | 20230817 | 120000 | 40529159300 | 164300 | 163900 | 164300 | 163900 | 1096 |
| 436 | 20230817 | 115900 | 40349325800 | 164000 | 163800 | 164000 | 163800 | 195 |
| 437 | 20230817 | 115800 | 40317366000 | 163800 | 163400 | 163900 | 163400 | 595 |
| 438 | 20230817 | 115700 | 40219959100 | 163400 | 163300 | 163400 | 163200 | 210 |
| 439 | 20230817 | 115600 | 40185660400 | 163300 | 163500 | 163700 | 163300 | 427 |
| 440 | 20230817 | 115500 | 40115841600 | 163500 | 163600 | 163600 | 163500 | 217 |
| 441 | 20230817 | 115400 | 40080351100 | 163600 | 163200 | 163600 | 163200 | 216 |
| 442 | 20230817 | 115300 | 40045063500 | 163200 | 163300 | 163400 | 163200 | 246 |
| 443 | 20230817 | 115200 | 40004894000 | 163300 | 163200 | 163300 | 163100 | 108 |
| 444 | 20230817 | 115100 | 39987264500 | 163200 | 163200 | 163300 | 163100 | 418 |
| 445 | 20230817 | 115000 | 39919054400 | 163200 | 163300 | 163400 | 163200 | 258 |
| 446 | 20230817 | 114900 | 39876920400 | 163200 | 163300 | 163300 | 163200 | 160 |
| 447 | 20230817 | 114800 | 39850803800 | 163300 | 163300 | 163300 | 163000 | 226 |
| 448 | 20230817 | 114700 | 39813919700 | 163300 | 163400 | 163500 | 163300 | 157 |
| 449 | 20230817 | 114600 | 39788267900 | 163400 | 163600 | 163700 | 163300 | 202 |
| 450 | 20230817 | 114500 | 39755250200 | 163700 | 163600 | 163800 | 163500 | 329 |
| 451 | 20230817 | 114400 | 39701398100 | 163700 | 163700 | 163900 | 163700 | 268 |
| 452 | 20230817 | 114300 | 39657507200 | 163800 | 163800 | 163900 | 163700 | 450 |
| 453 | 20230817 | 114200 | 39583794700 | 163900 | 163800 | 163900 | 163800 | 474 |
| 454 | 20230817 | 114100 | 39506146600 | 163900 | 163900 | 163900 | 163800 | 158 |
| 455 | 20230817 | 114000 | 39480254100 | 163900 | 163800 | 163900 | 163800 | 333 |
| 456 | 20230817 | 113900 | 39425697000 | 163900 | 163800 | 163900 | 163800 | 211 |
| 457 | 20230817 | 113800 | 39391128600 | 163800 | 163800 | 163900 | 163800 | 130 |
| 458 | 20230817 | 113700 | 39369826100 | 163700 | 164100 | 164100 | 163700 | 698 |
| 459 | 20230817 | 113600 | 39255409500 | 164000 | 163900 | 164200 | 163900 | 314 |
| 460 | 20230817 | 113500 | 39203900400 | 163900 | 164000 | 164100 | 163900 | 269 |
| 461 | 20230817 | 113400 | 39159779000 | 164000 | 164000 | 164100 | 163900 | 304 |
| 462 | 20230817 | 113300 | 39109918800 | 164100 | 164000 | 164100 | 163800 | 713 |
| 463 | 20230817 | 113200 | 38993000500 | 164000 | 164100 | 164100 | 163900 | 439 |
| 464 | 20230817 | 113100 | 38921007300 | 164100 | 163800 | 164200 | 163800 | 576 |
| 465 | 20230817 | 113000 | 38826532600 | 163800 | 164200 | 164400 | 163800 | 1144 |
| 466 | 20230817 | 112900 | 38638955300 | 164300 | 163800 | 164300 | 163700 | 749 |
| 467 | 20230817 | 112800 | 38516247300 | 163800 | 163300 | 163800 | 163100 | 1738 |
| 468 | 20230817 | 112700 | 38232344400 | 163300 | 162900 | 163400 | 162900 | 420 |
| 469 | 20230817 | 112600 | 38163793200 | 162900 | 162600 | 163000 | 162600 | 275 |
| 470 | 20230817 | 112500 | 38119022400 | 162700 | 162600 | 162800 | 162500 | 160 |
| 471 | 20230817 | 112400 | 38092996000 | 162600 | 162800 | 162800 | 162300 | 487 |
| 472 | 20230817 | 112300 | 38013815200 | 162800 | 161900 | 162900 | 161900 | 447 |
| 473 | 20230817 | 112200 | 37941268800 | 161900 | 162500 | 162700 | 161800 | 970 |
| 474 | 20230817 | 112100 | 37784000200 | 162400 | 162000 | 162500 | 162000 | 416 |
| 475 | 20230817 | 112000 | 37716479600 | 162000 | 161800 | 162200 | 161700 | 548 |
| 476 | 20230817 | 111900 | 37627748400 | 161800 | 162100 | 162200 | 161700 | 799 |
| 477 | 20230817 | 111800 | 37498365700 | 162000 | 162400 | 162400 | 162000 | 981 |
| 478 | 20230817 | 111700 | 37339203200 | 162300 | 162300 | 162400 | 162300 | 332 |
| 479 | 20230817 | 111600 | 37285302600 | 162300 | 162300 | 162400 | 162200 | 585 |
| 480 | 20230817 | 111500 | 37190367400 | 162200 | 162100 | 162300 | 161900 | 635 |
| 481 | 20230817 | 111400 | 37087489900 | 162100 | 161800 | 162100 | 161600 | 575 |
| 482 | 20230817 | 111300 | 36994489000 | 161700 | 162100 | 162200 | 161600 | 680 |
| 483 | 20230817 | 111200 | 36884475000 | 162100 | 162200 | 162300 | 162100 | 356 |
| 484 | 20230817 | 111100 | 36826728500 | 162300 | 162100 | 162400 | 162000 | 739 |
| 485 | 20230817 | 111000 | 36706800100 | 162000 | 162200 | 162300 | 161900 | 492 |
| 486 | 20230817 | 110900 | 36627044200 | 162200 | 162800 | 162800 | 162000 | 1495 |
| 487 | 20230817 | 110800 | 36384248800 | 162900 | 162700 | 163000 | 162500 | 843 |
| 488 | 20230817 | 110700 | 36247098500 | 162600 | 164100 | 164100 | 162600 | 2557 |
| 489 | 20230817 | 110600 | 35829069300 | 164100 | 164000 | 164100 | 164000 | 249 |
| 490 | 20230817 | 110500 | 35788213700 | 164000 | 163500 | 164000 | 163500 | 816 |
| 491 | 20230817 | 110400 | 35654456500 | 163500 | 162900 | 163600 | 162900 | 280 |
| 492 | 20230817 | 110300 | 35608761100 | 162900 | 163200 | 163200 | 162800 | 1420 |
| 493 | 20230817 | 110200 | 35377360300 | 163200 | 163500 | 163500 | 163100 | 296 |
| 494 | 20230817 | 110100 | 35329023700 | 163500 | 163700 | 163800 | 163300 | 661 |
| 495 | 20230817 | 110000 | 35220916000 | 163700 | 163900 | 163900 | 163300 | 851 |
| 496 | 20230817 | 105900 | 35081668000 | 163900 | 164300 | 164300 | 163900 | 721 |
| 497 | 20230817 | 105800 | 34963344100 | 164300 | 164200 | 164400 | 164100 | 399 |
| 498 | 20230817 | 105700 | 34897787600 | 164400 | 164000 | 164500 | 163900 | 452 |
| 499 | 20230817 | 105600 | 34823533600 | 164000 | 163800 | 164000 | 163800 | 210 |
| 500 | 20230817 | 105500 | 34789115400 | 163900 | 163800 | 164000 | 163700 | 429 |
| 501 | 20230817 | 105400 | 34718808100 | 163800 | 164200 | 164200 | 163800 | 747 |
| 502 | 20230817 | 105300 | 34596198200 | 164300 | 164000 | 164300 | 164000 | 412 |
| 503 | 20230817 | 105200 | 34528587100 | 164000 | 163700 | 164100 | 163600 | 578 |
| 504 | 20230817 | 105100 | 34433870400 | 164000 | 164000 | 164400 | 163700 | 1212 |
| 505 | 20230817 | 105000 | 34235018500 | 164000 | 164400 | 164600 | 164000 | 817 |
| 506 | 20230817 | 104900 | 34100806700 | 164500 | 164400 | 164700 | 164400 | 653 |
| 507 | 20230817 | 104800 | 33993362900 | 164300 | 164900 | 165000 | 163800 | 2365 |
| 508 | 20230817 | 104700 | 33604777800 | 164900 | 165200 | 165200 | 164800 | 947 |
| 509 | 20230817 | 104600 | 33448549800 | 165100 | 164800 | 165200 | 164700 | 3939 |
| 510 | 20230817 | 104500 | 32798792200 | 164800 | 164900 | 164900 | 164700 | 949 |
| 511 | 20230817 | 104400 | 32642417800 | 164800 | 165000 | 165000 | 164800 | 2316 |
| 512 | 20230817 | 104300 | 32260391300 | 164900 | 164800 | 165000 | 164700 | 1945 |
| 513 | 20230817 | 104200 | 31939724900 | 164700 | 164400 | 164800 | 164400 | 1181 |
| 514 | 20230817 | 104100 | 31745356300 | 164400 | 163900 | 164400 | 163900 | 575 |
| 515 | 20230817 | 104000 | 31650987400 | 163700 | 164500 | 164600 | 163500 | 2362 |
| 516 | 20230817 | 103900 | 31263037100 | 164500 | 164500 | 164500 | 164300 | 1144 |
| 517 | 20230817 | 103800 | 31074917500 | 164400 | 163400 | 164500 | 163100 | 6153 |
| 518 | 20230817 | 103700 | 30066886300 | 163300 | 163100 | 163400 | 163100 | 1064 |
| 519 | 20230817 | 103600 | 29893181100 | 163200 | 162700 | 163400 | 162700 | 1162 |
| 520 | 20230817 | 103500 | 29703649600 | 162700 | 161900 | 162800 | 161800 | 1510 |
| 521 | 20230817 | 103400 | 29458662500 | 161800 | 162000 | 162100 | 161700 | 652 |
| 522 | 20230817 | 103300 | 29353063700 | 161900 | 162400 | 162900 | 161700 | 1518 |
| 523 | 20230817 | 103200 | 29106921200 | 162400 | 163200 | 163200 | 162300 | 1160 |
| 524 | 20230817 | 103100 | 28918109200 | 163200 | 163400 | 163500 | 162900 | 1264 |
| 525 | 20230817 | 103000 | 28711921500 | 163400 | 163600 | 163700 | 163300 | 457 |
| 526 | 20230817 | 102900 | 28637195300 | 163600 | 163400 | 163700 | 163000 | 1762 |
| 527 | 20230817 | 102800 | 28349344100 | 163400 | 163700 | 163800 | 163400 | 1007 |
| 528 | 20230817 | 102700 | 28184594400 | 163800 | 162900 | 163800 | 162900 | 1162 |
| 529 | 20230817 | 102600 | 27994852300 | 162800 | 162600 | 163100 | 162500 | 477 |
| 530 | 20230817 | 102500 | 27917239600 | 162600 | 163200 | 163400 | 162600 | 1352 |
| 531 | 20230817 | 102400 | 27696701400 | 163300 | 163400 | 163500 | 162800 | 1275 |
| 532 | 20230817 | 102300 | 27488678900 | 163500 | 163100 | 163500 | 162900 | 658 |
| 533 | 20230817 | 102200 | 27381211300 | 163100 | 163100 | 163300 | 163100 | 1267 |
| 534 | 20230817 | 102100 | 27174438700 | 163100 | 162900 | 163200 | 162800 | 534 |
| 535 | 20230817 | 102000 | 27087408300 | 163000 | 163400 | 163800 | 162700 | 1382 |
| 536 | 20230817 | 101900 | 26861609100 | 163500 | 163400 | 163500 | 162600 | 1134 |
| 537 | 20230817 | 101800 | 26676793300 | 163300 | 163500 | 163700 | 163300 | 980 |
| 538 | 20230817 | 101700 | 26516530200 | 163600 | 163800 | 164000 | 163300 | 1392 |
| 539 | 20230817 | 101600 | 26288617600 | 163900 | 162100 | 163900 | 162100 | 1375 |
| 540 | 20230817 | 101500 | 26064485700 | 162200 | 161700 | 162300 | 161600 | 1139 |
| 541 | 20230817 | 101400 | 25880028200 | 161700 | 161200 | 162100 | 160800 | 1741 |
| 542 | 20230817 | 101300 | 25598606300 | 161300 | 161400 | 162300 | 161300 | 2009 |
| 543 | 20230817 | 101200 | 25273558000 | 161300 | 163800 | 163800 | 160800 | 3762 |
| 544 | 20230817 | 101100 | 24662972200 | 163800 | 162900 | 163800 | 162700 | 1329 |
| 545 | 20230817 | 101000 | 24446284500 | 163100 | 164300 | 164300 | 162900 | 1769 |
| 546 | 20230817 | 100900 | 24156772400 | 164100 | 164500 | 164500 | 164100 | 1464 |
| 547 | 20230817 | 100800 | 23916125400 | 164500 | 164300 | 164500 | 164300 | 2636 |
| 548 | 20230817 | 100700 | 23482628600 | 164300 | 163900 | 164400 | 163800 | 3113 |
| 549 | 20230817 | 100600 | 22971465200 | 163800 | 163500 | 163900 | 163400 | 2106 |
| 550 | 20230817 | 100500 | 22626749100 | 163500 | 162900 | 163500 | 162700 | 1572 |
| 551 | 20230817 | 100400 | 22370448000 | 162800 | 163200 | 163700 | 162800 | 3170 |
| 552 | 20230817 | 100300 | 21852529800 | 163100 | 162900 | 163200 | 162800 | 2850 |
| 553 | 20230817 | 100200 | 21388067000 | 162900 | 162400 | 162900 | 162300 | 1572 |
| 554 | 20230817 | 100100 | 21132405500 | 162400 | 162600 | 162600 | 162200 | 1395 |
| 555 | 20230817 | 100000 | 20905825000 | 162600 | 162700 | 162800 | 162400 | 1692 |
| 556 | 20230817 | 095900 | 20630835900 | 162700 | 162400 | 162700 | 162400 | 1478 |
| 557 | 20230817 | 095800 | 20390547700 | 162500 | 162500 | 162700 | 162300 | 2284 |
| 558 | 20230817 | 095700 | 20019409000 | 162500 | 162300 | 162600 | 162300 | 2270 |
| 559 | 20230817 | 095600 | 19650563900 | 162400 | 161800 | 162400 | 161700 | 3276 |
| 560 | 20230817 | 095500 | 19119766900 | 161700 | 161200 | 161900 | 161200 | 1647 |
| 561 | 20230817 | 095400 | 18853599000 | 161200 | 161700 | 161700 | 161100 | 563 |
| 562 | 20230817 | 095300 | 18762705300 | 161700 | 161700 | 161800 | 161200 | 1748 |
| 563 | 20230817 | 095200 | 18480339600 | 161700 | 161600 | 161800 | 161400 | 884 |
| 564 | 20230817 | 095100 | 18337445900 | 161500 | 161500 | 161500 | 161000 | 1050 |
| 565 | 20230817 | 095000 | 18168167800 | 161500 | 161900 | 162300 | 161500 | 3935 |
| 566 | 20230817 | 094900 | 17530746800 | 161900 | 160900 | 161900 | 160900 | 2782 |
| 567 | 20230817 | 094800 | 17081549400 | 160900 | 161300 | 161300 | 160600 | 1698 |
| 568 | 20230817 | 094700 | 16808379200 | 161300 | 161300 | 162000 | 161000 | 2883 |
| 569 | 20230817 | 094600 | 16342268400 | 161300 | 162000 | 162200 | 161100 | 6973 |
| 570 | 20230817 | 094500 | 15213616500 | 162000 | 161800 | 162400 | 161500 | 4957 |
| 571 | 20230817 | 094400 | 14410675800 | 162000 | 160800 | 162100 | 160800 | 7691 |
| 572 | 20230817 | 094300 | 13168325700 | 160900 | 160500 | 160900 | 159800 | 2482 |
| 573 | 20230817 | 094200 | 12770239200 | 160500 | 160400 | 161200 | 160000 | 8557 |
| 574 | 20230817 | 094100 | 11394088900 | 160400 | 158800 | 160700 | 158800 | 4783 |
| 575 | 20230817 | 094000 | 10630092100 | 158900 | 159800 | 159900 | 158300 | 2904 |
| 576 | 20230817 | 093900 | 10168470500 | 159800 | 159400 | 160000 | 159400 | 3157 |
| 577 | 20230817 | 093800 | 9663811500 | 159500 | 158600 | 159500 | 158500 | 1581 |
| 578 | 20230817 | 093700 | 9412384200 | 158700 | 158100 | 159100 | 158100 | 2613 |
| 579 | 20230817 | 093600 | 8997971200 | 158100 | 157300 | 158200 | 157300 | 1609 |
| 580 | 20230817 | 093500 | 8744218000 | 157300 | 157300 | 157600 | 157200 | 1648 |
| 581 | 20230817 | 093400 | 8484827800 | 157300 | 157100 | 157300 | 156600 | 982 |
| 582 | 20230817 | 093300 | 8330660400 | 157100 | 155500 | 157200 | 155400 | 2189 |
| 583 | 20230817 | 093200 | 7988065900 | 155500 | 155800 | 155800 | 155500 | 438 |
| 584 | 20230817 | 093100 | 7919906100 | 155800 | 155400 | 155900 | 155400 | 1071 |
| 585 | 20230817 | 093000 | 7753211000 | 155400 | 156000 | 156000 | 155300 | 1320 |
| 586 | 20230817 | 092900 | 7547748700 | 156000 | 155900 | 156200 | 155700 | 973 |
| 587 | 20230817 | 092800 | 7396052500 | 155900 | 156100 | 156400 | 155900 | 1901 |
| 588 | 20230817 | 092700 | 7099227000 | 156200 | 155600 | 156200 | 155600 | 2355 |
| 589 | 20230817 | 092600 | 6732081400 | 155600 | 155300 | 155600 | 155200 | 1632 |
| 590 | 20230817 | 092500 | 6478482000 | 155300 | 155200 | 155300 | 155100 | 311 |
| 591 | 20230817 | 092400 | 6430208000 | 155200 | 155400 | 155400 | 155100 | 405 |
| 592 | 20230817 | 092300 | 6367337000 | 155300 | 154900 | 155300 | 154800 | 997 |
| 593 | 20230817 | 092200 | 6212833300 | 154900 | 154000 | 154900 | 154000 | 949 |
| 594 | 20230817 | 092100 | 6066258500 | 154100 | 154100 | 154100 | 154000 | 370 |
| 595 | 20230817 | 092000 | 6009266500 | 154400 | 154700 | 154800 | 154100 | 607 |
| 596 | 20230817 | 091900 | 5915449400 | 154700 | 154700 | 154800 | 154000 | 1044 |
| 597 | 20230817 | 091800 | 5754293800 | 154800 | 154700 | 155300 | 154700 | 845 |
| 598 | 20230817 | 091700 | 5623417900 | 154700 | 155600 | 155600 | 154600 | 755 |
| 599 | 20230817 | 091600 | 5506252500 | 155500 | 154700 | 155700 | 154700 | 1815 |
| 600 | 20230817 | 091500 | 5224225200 | 154600 | 155100 | 155200 | 154500 | 695 |
| 601 | 20230817 | 091400 | 5116566500 | 155200 | 154200 | 155400 | 154100 | 1830 |
| 602 | 20230817 | 091300 | 4833459200 | 154200 | 154900 | 155000 | 154100 | 738 |
| 603 | 20230817 | 091200 | 4719478600 | 154900 | 154400 | 155200 | 154400 | 1382 |
| 604 | 20230817 | 091100 | 4505395100 | 154500 | 154900 | 154900 | 154200 | 832 |
| 605 | 20230817 | 091000 | 4376837300 | 154700 | 154400 | 155300 | 154400 | 720 |
| 606 | 20230817 | 090900 | 4265351700 | 154100 | 153900 | 155500 | 153700 | 940 |
| 607 | 20230817 | 090800 | 4120378300 | 154100 | 153900 | 154100 | 153600 | 732 |
| 608 | 20230817 | 090700 | 4007744500 | 153900 | 153400 | 154700 | 153300 | 1295 |
| 609 | 20230817 | 090600 | 3808129500 | 153400 | 153900 | 154000 | 153200 | 2010 |
| 610 | 20230817 | 090500 | 3499724000 | 154000 | 154300 | 154600 | 153700 | 2227 |
| 611 | 20230817 | 090400 | 3156676800 | 154400 | 153100 | 154700 | 152600 | 3140 |
| 612 | 20230817 | 090300 | 2674888200 | 153200 | 153600 | 153600 | 151400 | 5232 |
| 613 | 20230817 | 090200 | 1877764900 | 153300 | 153600 | 154000 | 153100 | 5895 |
| 614 | 20230817 | 090100 | 973903800 | 153500 | 156900 | 156900 | 153000 | 2259 |
| 615 | 20230817 | 090000 | 624393800 | 156600 | 155900 | 157000 | 155000 | 3956 |