34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230818 | 193200 | 93663692600 | 73300 | 73300 | 73300 | 73300 | 23971 |
| 3 | 20230818 | 193100 | 93663692600 | 73300 | 73300 | 73300 | 73300 | 0 |
| 4 | 20230818 | 193000 | 93663692600 | 73300 | 73300 | 73300 | 73300 | 0 |
| 5 | 20230818 | 192900 | 93663692600 | 73300 | 73300 | 73300 | 73300 | 0 |
| 6 | 20230818 | 192800 | 93663692600 | 73300 | 73300 | 73300 | 73300 | 0 |
| 7 | 20230818 | 192700 | 93663692600 | 73300 | 73300 | 73300 | 73300 | 0 |
| 8 | 20230818 | 192600 | 93663692600 | 73300 | 73300 | 73300 | 73300 | 0 |
| 9 | 20230818 | 192500 | 93663692600 | 73300 | 73300 | 73300 | 73300 | 0 |
| 10 | 20230818 | 192400 | 93663692600 | 73300 | 73300 | 73300 | 73300 | 0 |
| 11 | 20230818 | 192300 | 93663692600 | 73300 | 73300 | 73300 | 73300 | 0 |
| 12 | 20230818 | 192200 | 93663692600 | 73300 | 73300 | 73300 | 73300 | 0 |
| 13 | 20230818 | 192100 | 93663692600 | 73300 | 73300 | 73300 | 73300 | 0 |
| 14 | 20230818 | 192000 | 93663692600 | 73300 | 73300 | 73300 | 73300 | 0 |
| 15 | 20230818 | 191900 | 93663692600 | 73300 | 73300 | 73300 | 73300 | 0 |
| 16 | 20230818 | 191800 | 93663692600 | 73300 | 73300 | 73300 | 73300 | 0 |
| 17 | 20230818 | 191700 | 93663692600 | 73300 | 73300 | 73300 | 73300 | 0 |
| 18 | 20230818 | 191600 | 93663692600 | 73300 | 73300 | 73300 | 73300 | 0 |
| 19 | 20230818 | 191500 | 93663692600 | 73300 | 73300 | 73300 | 73300 | 0 |
| 20 | 20230818 | 191400 | 93663692600 | 73300 | 73300 | 73300 | 73300 | 0 |
| 21 | 20230818 | 191300 | 93663692600 | 73300 | 73300 | 73300 | 73300 | 0 |
| 22 | 20230818 | 191200 | 93663692600 | 73300 | 73300 | 73300 | 73300 | 0 |
| 23 | 20230818 | 191100 | 93663692600 | 73300 | 73300 | 73300 | 73300 | 0 |
| 24 | 20230818 | 191000 | 93663692600 | 73300 | 73300 | 73300 | 73300 | 0 |
| 25 | 20230818 | 190900 | 93663692600 | 73300 | 73300 | 73300 | 73300 | 0 |
| 26 | 20230818 | 190800 | 93663692600 | 73300 | 73300 | 73300 | 73300 | 0 |
| 27 | 20230818 | 190700 | 93663692600 | 73300 | 73300 | 73300 | 73300 | 0 |
| 28 | 20230818 | 190600 | 93663692600 | 73300 | 73300 | 73300 | 73300 | 0 |
| 29 | 20230818 | 190500 | 93663692600 | 73300 | 73300 | 73300 | 73300 | 0 |
| 30 | 20230818 | 190400 | 93663692600 | 73300 | 73300 | 73300 | 73300 | 0 |
| 31 | 20230818 | 190300 | 93663692600 | 73300 | 73300 | 73300 | 73300 | 0 |
| 32 | 20230818 | 190200 | 93663692600 | 73300 | 73300 | 73300 | 73300 | 23971 |
| 33 | 20230818 | 190100 | 93663692600 | 73300 | 73300 | 73300 | 73300 | 0 |
| 34 | 20230818 | 190000 | 93663692600 | 73300 | 73300 | 73300 | 73300 | 0 |
| 35 | 20230818 | 185900 | 93663692600 | 73300 | 73300 | 73300 | 73300 | 0 |
| 36 | 20230818 | 185800 | 93663692600 | 73300 | 73300 | 73300 | 73300 | 0 |
| 37 | 20230818 | 185700 | 93663692600 | 73300 | 73300 | 73300 | 73300 | 0 |
| 38 | 20230818 | 185600 | 93663692600 | 73300 | 73300 | 73300 | 73300 | 0 |
| 39 | 20230818 | 185500 | 93663692600 | 73300 | 73300 | 73300 | 73300 | 0 |
| 40 | 20230818 | 185400 | 93663692600 | 73300 | 73300 | 73300 | 73300 | 0 |
| 41 | 20230818 | 185300 | 93663692600 | 73300 | 73300 | 73300 | 73300 | 0 |
| 42 | 20230818 | 185200 | 93663692600 | 73300 | 73300 | 73300 | 73300 | 0 |
| 43 | 20230818 | 185100 | 93663692600 | 73300 | 73300 | 73300 | 73300 | 0 |
| 44 | 20230818 | 185000 | 93663692600 | 73300 | 73300 | 73300 | 73300 | 0 |
| 45 | 20230818 | 184900 | 93663692600 | 73300 | 73300 | 73300 | 73300 | 0 |
| 46 | 20230818 | 184800 | 93663692600 | 73300 | 73300 | 73300 | 73300 | 0 |
| 47 | 20230818 | 184700 | 93663692600 | 73300 | 73300 | 73300 | 73300 | 0 |
| 48 | 20230818 | 184600 | 93663692600 | 73300 | 73300 | 73300 | 73300 | 0 |
| 49 | 20230818 | 184500 | 93663692600 | 73300 | 73300 | 73300 | 73300 | 0 |
| 50 | 20230818 | 184400 | 93663692600 | 73300 | 73300 | 73300 | 73300 | 0 |
| 51 | 20230818 | 184300 | 93663692600 | 73300 | 73300 | 73300 | 73300 | 0 |
| 52 | 20230818 | 184200 | 93663692600 | 73300 | 73300 | 73300 | 73300 | 0 |
| 53 | 20230818 | 184100 | 93663692600 | 73300 | 73300 | 73300 | 73300 | 0 |
| 54 | 20230818 | 184000 | 93663692600 | 73300 | 73300 | 73300 | 73300 | 0 |
| 55 | 20230818 | 183900 | 93663692600 | 73300 | 73300 | 73300 | 73300 | 0 |
| 56 | 20230818 | 183800 | 93663692600 | 73300 | 73300 | 73300 | 73300 | 0 |
| 57 | 20230818 | 183700 | 93663692600 | 73300 | 73300 | 73300 | 73300 | 0 |
| 58 | 20230818 | 183600 | 93663692600 | 73300 | 73300 | 73300 | 73300 | 0 |
| 59 | 20230818 | 183500 | 93663692600 | 73300 | 73300 | 73300 | 73300 | 0 |
| 60 | 20230818 | 183400 | 93663692600 | 73300 | 73300 | 73300 | 73300 | 0 |
| 61 | 20230818 | 183300 | 93663692600 | 73300 | 73300 | 73300 | 73300 | 0 |
| 62 | 20230818 | 183200 | 93663692600 | 73300 | 73300 | 73300 | 73300 | 23971 |
| 63 | 20230818 | 183100 | 93663692600 | 73300 | 73300 | 73300 | 73300 | 0 |
| 64 | 20230818 | 183000 | 93663692600 | 73300 | 73300 | 73300 | 73300 | 0 |
| 65 | 20230818 | 182900 | 93663692600 | 73300 | 73300 | 73300 | 73300 | 0 |
| 66 | 20230818 | 182800 | 93663692600 | 73300 | 73300 | 73300 | 73300 | 0 |
| 67 | 20230818 | 182700 | 93663692600 | 73300 | 73300 | 73300 | 73300 | 0 |
| 68 | 20230818 | 182600 | 93663692600 | 73300 | 73300 | 73300 | 73300 | 0 |
| 69 | 20230818 | 182500 | 93663692600 | 73300 | 73300 | 73300 | 73300 | 0 |
| 70 | 20230818 | 182400 | 93663692600 | 73300 | 73300 | 73300 | 73300 | 0 |
| 71 | 20230818 | 182300 | 93663692600 | 73300 | 73300 | 73300 | 73300 | 0 |
| 72 | 20230818 | 182200 | 93663692600 | 73300 | 73300 | 73300 | 73300 | 0 |
| 73 | 20230818 | 182100 | 93663692600 | 73300 | 73300 | 73300 | 73300 | 0 |
| 74 | 20230818 | 182000 | 93663692600 | 73300 | 73300 | 73300 | 73300 | 0 |
| 75 | 20230818 | 181900 | 93663692600 | 73300 | 73300 | 73300 | 73300 | 0 |
| 76 | 20230818 | 181800 | 93663692600 | 73300 | 73300 | 73300 | 73300 | 0 |
| 77 | 20230818 | 181700 | 93663692600 | 73300 | 73300 | 73300 | 73300 | 0 |
| 78 | 20230818 | 181600 | 93663692600 | 73300 | 73300 | 73300 | 73300 | 0 |
| 79 | 20230818 | 181500 | 93663692600 | 73300 | 73300 | 73300 | 73300 | 0 |
| 80 | 20230818 | 181400 | 93663692600 | 73300 | 73300 | 73300 | 73300 | 0 |
| 81 | 20230818 | 181300 | 93663692600 | 73300 | 73300 | 73300 | 73300 | 0 |
| 82 | 20230818 | 181200 | 93663692600 | 73300 | 73300 | 73300 | 73300 | 0 |
| 83 | 20230818 | 181100 | 93663692600 | 73300 | 73300 | 73300 | 73300 | 0 |
| 84 | 20230818 | 181000 | 93663692600 | 73300 | 73300 | 73300 | 73300 | 0 |
| 85 | 20230818 | 180900 | 93663692600 | 73300 | 73300 | 73300 | 73300 | 0 |
| 86 | 20230818 | 180800 | 93663692600 | 73300 | 73300 | 73300 | 73300 | 0 |
| 87 | 20230818 | 180700 | 93663692600 | 73300 | 73300 | 73300 | 73300 | 0 |
| 88 | 20230818 | 180600 | 93663692600 | 73300 | 73300 | 73300 | 73300 | 0 |
| 89 | 20230818 | 180500 | 93663692600 | 73300 | 73300 | 73300 | 73300 | 0 |
| 90 | 20230818 | 180400 | 93663692600 | 73300 | 73300 | 73300 | 73300 | 0 |
| 91 | 20230818 | 180300 | 93663692600 | 73300 | 73300 | 73300 | 73300 | 0 |
| 92 | 20230818 | 180200 | 93663692600 | 73300 | 73300 | 73300 | 73300 | 23971 |
| 93 | 20230818 | 180100 | 93663692600 | 73300 | 73300 | 73300 | 73300 | 0 |
| 94 | 20230818 | 180000 | 93663692600 | 73300 | 73300 | 73300 | 73300 | 0 |
| 95 | 20230818 | 175900 | 93663692600 | 73300 | 73300 | 73300 | 73300 | 0 |
| 96 | 20230818 | 175800 | 93663692600 | 73300 | 73300 | 73300 | 73300 | 0 |
| 97 | 20230818 | 175700 | 93663692600 | 73300 | 73300 | 73300 | 73300 | 0 |
| 98 | 20230818 | 175600 | 93663692600 | 73300 | 73300 | 73300 | 73300 | 0 |
| 99 | 20230818 | 175500 | 93663692600 | 73300 | 73300 | 73300 | 73300 | 0 |
| 100 | 20230818 | 175400 | 93663692600 | 73300 | 73300 | 73300 | 73300 | 0 |
| 101 | 20230818 | 175300 | 93663692600 | 73300 | 73300 | 73300 | 73300 | 0 |
| 102 | 20230818 | 175200 | 93663692600 | 73300 | 73300 | 73300 | 73300 | 0 |
| 103 | 20230818 | 175100 | 93663692600 | 73300 | 73300 | 73300 | 73300 | 0 |
| 104 | 20230818 | 175000 | 93663692600 | 73300 | 73300 | 73300 | 73300 | 0 |
| 105 | 20230818 | 174900 | 93663692600 | 73300 | 73300 | 73300 | 73300 | 0 |
| 106 | 20230818 | 174800 | 93663692600 | 73300 | 73300 | 73300 | 73300 | 0 |
| 107 | 20230818 | 174700 | 93663692600 | 73300 | 73300 | 73300 | 73300 | 0 |
| 108 | 20230818 | 174600 | 93663692600 | 73300 | 73300 | 73300 | 73300 | 0 |
| 109 | 20230818 | 174500 | 93663692600 | 73300 | 73300 | 73300 | 73300 | 0 |
| 110 | 20230818 | 174400 | 93663692600 | 73300 | 73300 | 73300 | 73300 | 0 |
| 111 | 20230818 | 174300 | 93663692600 | 73300 | 73300 | 73300 | 73300 | 0 |
| 112 | 20230818 | 174200 | 93663692600 | 73300 | 73300 | 73300 | 73300 | 0 |
| 113 | 20230818 | 174100 | 93663692600 | 73300 | 73300 | 73300 | 73300 | 0 |
| 114 | 20230818 | 174000 | 93663692600 | 73300 | 73300 | 73300 | 73300 | 0 |
| 115 | 20230818 | 173900 | 93663692600 | 73300 | 73300 | 73300 | 73300 | 0 |
| 116 | 20230818 | 173800 | 93663692600 | 73300 | 73300 | 73300 | 73300 | 0 |
| 117 | 20230818 | 173700 | 93663692600 | 73300 | 73300 | 73300 | 73300 | 0 |
| 118 | 20230818 | 173600 | 93663692600 | 73300 | 73300 | 73300 | 73300 | 0 |
| 119 | 20230818 | 173500 | 93663692600 | 73300 | 73300 | 73300 | 73300 | 0 |
| 120 | 20230818 | 173400 | 93663692600 | 73300 | 73300 | 73300 | 73300 | 0 |
| 121 | 20230818 | 173300 | 93663692600 | 73300 | 73300 | 73300 | 73300 | 0 |
| 122 | 20230818 | 173200 | 93663692600 | 73300 | 73300 | 73300 | 73300 | 23971 |
| 123 | 20230818 | 173100 | 93663692600 | 73300 | 73300 | 73300 | 73300 | 0 |
| 124 | 20230818 | 173000 | 93663692600 | 73300 | 73300 | 73300 | 73300 | 0 |
| 125 | 20230818 | 172900 | 93663692600 | 73300 | 73300 | 73300 | 73300 | 0 |
| 126 | 20230818 | 172800 | 93663692600 | 73300 | 73300 | 73300 | 73300 | 0 |
| 127 | 20230818 | 172700 | 93663692600 | 73300 | 73300 | 73300 | 73300 | 0 |
| 128 | 20230818 | 172600 | 93663692600 | 73300 | 73300 | 73300 | 73300 | 0 |
| 129 | 20230818 | 172500 | 93663692600 | 73300 | 73300 | 73300 | 73300 | 0 |
| 130 | 20230818 | 172400 | 93663692600 | 73300 | 73300 | 73300 | 73300 | 0 |
| 131 | 20230818 | 172300 | 93663692600 | 73300 | 73300 | 73300 | 73300 | 0 |
| 132 | 20230818 | 172200 | 93663692600 | 73300 | 73300 | 73300 | 73300 | 0 |
| 133 | 20230818 | 172100 | 93663692600 | 73300 | 73300 | 73300 | 73300 | 0 |
| 134 | 20230818 | 172000 | 93663692600 | 73300 | 73300 | 73300 | 73300 | 0 |
| 135 | 20230818 | 171900 | 93663692600 | 73300 | 73300 | 73300 | 73300 | 0 |
| 136 | 20230818 | 171800 | 93663692600 | 73300 | 73300 | 73300 | 73300 | 0 |
| 137 | 20230818 | 171700 | 93663692600 | 73300 | 73300 | 73300 | 73300 | 0 |
| 138 | 20230818 | 171600 | 93663692600 | 73300 | 73300 | 73300 | 73300 | 0 |
| 139 | 20230818 | 171500 | 93663692600 | 73300 | 73300 | 73300 | 73300 | 0 |
| 140 | 20230818 | 171400 | 93663692600 | 73300 | 73300 | 73300 | 73300 | 0 |
| 141 | 20230818 | 171300 | 93663692600 | 73300 | 73300 | 73300 | 73300 | 0 |
| 142 | 20230818 | 171200 | 93663692600 | 73300 | 73300 | 73300 | 73300 | 0 |
| 143 | 20230818 | 171100 | 93663692600 | 73300 | 73300 | 73300 | 73300 | 0 |
| 144 | 20230818 | 171000 | 93663692600 | 73300 | 73300 | 73300 | 73300 | 0 |
| 145 | 20230818 | 170900 | 93663692600 | 73300 | 73300 | 73300 | 73300 | 0 |
| 146 | 20230818 | 170800 | 93663692600 | 73300 | 73300 | 73300 | 73300 | 0 |
| 147 | 20230818 | 170700 | 93663692600 | 73300 | 73300 | 73300 | 73300 | 0 |
| 148 | 20230818 | 170600 | 93663692600 | 73300 | 73300 | 73300 | 73300 | 0 |
| 149 | 20230818 | 170500 | 93663692600 | 73300 | 73300 | 73300 | 73300 | 0 |
| 150 | 20230818 | 170400 | 93663692600 | 73300 | 73300 | 73300 | 73300 | 0 |
| 151 | 20230818 | 170300 | 93663692600 | 73300 | 73300 | 73300 | 73300 | 0 |
| 152 | 20230818 | 170200 | 93663692600 | 73300 | 73300 | 73300 | 73300 | 23971 |
| 153 | 20230818 | 170100 | 93663692600 | 73300 | 73300 | 73300 | 73300 | 0 |
| 154 | 20230818 | 170000 | 93663692600 | 73300 | 73300 | 73300 | 73300 | 0 |
| 155 | 20230818 | 165900 | 93663692600 | 73300 | 73300 | 73300 | 73300 | 0 |
| 156 | 20230818 | 165800 | 93663692600 | 73300 | 73300 | 73300 | 73300 | 0 |
| 157 | 20230818 | 165700 | 93663692600 | 73300 | 73300 | 73300 | 73300 | 0 |
| 158 | 20230818 | 165600 | 93663692600 | 73300 | 73300 | 73300 | 73300 | 0 |
| 159 | 20230818 | 165500 | 93663692600 | 73300 | 73300 | 73300 | 73300 | 0 |
| 160 | 20230818 | 165400 | 93663692600 | 73300 | 73300 | 73300 | 73300 | 0 |
| 161 | 20230818 | 165300 | 93663692600 | 73300 | 73300 | 73300 | 73300 | 0 |
| 162 | 20230818 | 165200 | 93663692600 | 73300 | 73300 | 73300 | 73300 | 0 |
| 163 | 20230818 | 165100 | 93663692600 | 73300 | 73300 | 73300 | 73300 | 0 |
| 164 | 20230818 | 165000 | 93663692600 | 73300 | 73300 | 73300 | 73300 | 0 |
| 165 | 20230818 | 164900 | 93663692600 | 73300 | 73300 | 73300 | 73300 | 0 |
| 166 | 20230818 | 164800 | 93663692600 | 73300 | 73300 | 73300 | 73300 | 0 |
| 167 | 20230818 | 164700 | 93663692600 | 73300 | 73300 | 73300 | 73300 | 0 |
| 168 | 20230818 | 164600 | 93663692600 | 73300 | 73300 | 73300 | 73300 | 0 |
| 169 | 20230818 | 164500 | 93663692600 | 73300 | 73300 | 73300 | 73300 | 0 |
| 170 | 20230818 | 164400 | 93663692600 | 73300 | 73300 | 73300 | 73300 | 0 |
| 171 | 20230818 | 164300 | 93663692600 | 73300 | 73300 | 73300 | 73300 | 0 |
| 172 | 20230818 | 164200 | 93663692600 | 73300 | 73300 | 73300 | 73300 | 0 |
| 173 | 20230818 | 164100 | 93663692600 | 73300 | 73300 | 73300 | 73300 | 0 |
| 174 | 20230818 | 164000 | 93663692600 | 73300 | 73300 | 73300 | 73300 | 0 |
| 175 | 20230818 | 163900 | 93663692600 | 73300 | 73300 | 73300 | 73300 | 0 |
| 176 | 20230818 | 163800 | 93663692600 | 73300 | 73300 | 73300 | 73300 | 0 |
| 177 | 20230818 | 163700 | 93663692600 | 73300 | 73300 | 73300 | 73300 | 0 |
| 178 | 20230818 | 163600 | 93663692600 | 73300 | 73300 | 73300 | 73300 | 0 |
| 179 | 20230818 | 163500 | 93663692600 | 73300 | 73300 | 73300 | 73300 | 0 |
| 180 | 20230818 | 163400 | 93663692600 | 73300 | 73300 | 73300 | 73300 | 0 |
| 181 | 20230818 | 163300 | 93663692600 | 73300 | 73300 | 73300 | 73300 | 0 |
| 182 | 20230818 | 163200 | 93663692600 | 73300 | 73300 | 73300 | 73300 | 23971 |
| 183 | 20230818 | 163100 | 93663692600 | 73300 | 73300 | 73300 | 73300 | 0 |
| 184 | 20230818 | 163000 | 93663692600 | 73300 | 73300 | 73300 | 73300 | 0 |
| 185 | 20230818 | 162900 | 93663692600 | 73300 | 73300 | 73300 | 73300 | 0 |
| 186 | 20230818 | 162800 | 93663692600 | 73300 | 73300 | 73300 | 73300 | 0 |
| 187 | 20230818 | 162700 | 93663692600 | 73300 | 73300 | 73300 | 73300 | 0 |
| 188 | 20230818 | 162600 | 93663692600 | 73300 | 73300 | 73300 | 73300 | 0 |
| 189 | 20230818 | 162500 | 93663692600 | 73300 | 73300 | 73300 | 73300 | 0 |
| 190 | 20230818 | 162400 | 93663692600 | 73300 | 73300 | 73300 | 73300 | 0 |
| 191 | 20230818 | 162300 | 93663692600 | 73300 | 73300 | 73300 | 73300 | 0 |
| 192 | 20230818 | 162200 | 93663692600 | 73300 | 73300 | 73300 | 73300 | 0 |
| 193 | 20230818 | 162100 | 93663692600 | 73300 | 73300 | 73300 | 73300 | 0 |
| 194 | 20230818 | 162000 | 93663692600 | 73300 | 73300 | 73300 | 73300 | 0 |
| 195 | 20230818 | 161900 | 93663692600 | 73300 | 73300 | 73300 | 73300 | 0 |
| 196 | 20230818 | 161800 | 93663692600 | 73300 | 73300 | 73300 | 73300 | 0 |
| 197 | 20230818 | 161700 | 93663692600 | 73300 | 73300 | 73300 | 73300 | 0 |
| 198 | 20230818 | 161600 | 93663692600 | 73300 | 73300 | 73300 | 73300 | 0 |
| 199 | 20230818 | 161500 | 93663692600 | 73300 | 73300 | 73300 | 73300 | 0 |
| 200 | 20230818 | 161400 | 93663692600 | 73300 | 73300 | 73300 | 73300 | 0 |
| 201 | 20230818 | 161300 | 93663692600 | 73300 | 73300 | 73300 | 73300 | 0 |
| 202 | 20230818 | 161200 | 93663692600 | 73300 | 73300 | 73300 | 73300 | 0 |
| 203 | 20230818 | 161100 | 93663692600 | 73300 | 73300 | 73300 | 73300 | 0 |
| 204 | 20230818 | 161000 | 93663692600 | 73300 | 73300 | 73300 | 73300 | 0 |
| 205 | 20230818 | 160900 | 93663692600 | 73300 | 73300 | 73300 | 73300 | 0 |
| 206 | 20230818 | 160800 | 93663692600 | 73300 | 73300 | 73300 | 73300 | 0 |
| 207 | 20230818 | 160700 | 93663692600 | 73300 | 73300 | 73300 | 73300 | 0 |
| 208 | 20230818 | 160600 | 93663692600 | 73300 | 73300 | 73300 | 73300 | 0 |
| 209 | 20230818 | 160500 | 93663692600 | 73300 | 73300 | 73300 | 73300 | 0 |
| 210 | 20230818 | 160400 | 93663692600 | 73300 | 73300 | 73300 | 73300 | 0 |
| 211 | 20230818 | 160300 | 93663692600 | 73300 | 73300 | 73300 | 73300 | 0 |
| 212 | 20230818 | 160200 | 93663692600 | 73300 | 73300 | 73300 | 73300 | 23971 |
| 213 | 20230818 | 160100 | 93663692600 | 73300 | 73300 | 73300 | 73300 | 0 |
| 214 | 20230818 | 160000 | 93663692600 | 73300 | 73300 | 73300 | 73300 | 0 |
| 215 | 20230818 | 155900 | 93663692600 | 73300 | 73300 | 73300 | 73300 | 0 |
| 216 | 20230818 | 155800 | 93663692600 | 73300 | 73300 | 73300 | 73300 | 0 |
| 217 | 20230818 | 155700 | 93663692600 | 73300 | 73300 | 73300 | 73300 | 0 |
| 218 | 20230818 | 155600 | 93663692600 | 73300 | 73300 | 73300 | 73300 | 0 |
| 219 | 20230818 | 155500 | 93663692600 | 73300 | 73300 | 73300 | 73300 | 0 |
| 220 | 20230818 | 155400 | 93663692600 | 73300 | 73300 | 73300 | 73300 | 0 |
| 221 | 20230818 | 155300 | 93663692600 | 73300 | 73300 | 73300 | 73300 | 0 |
| 222 | 20230818 | 155200 | 93663692600 | 73300 | 73300 | 73300 | 73300 | 0 |
| 223 | 20230818 | 155100 | 93663692600 | 73300 | 73300 | 73300 | 73300 | 0 |
| 224 | 20230818 | 155000 | 93663692600 | 73300 | 73300 | 73300 | 73300 | 0 |
| 225 | 20230818 | 154900 | 93663692600 | 73300 | 73300 | 73300 | 73300 | 0 |
| 226 | 20230818 | 154800 | 93663692600 | 73300 | 73300 | 73300 | 73300 | 0 |
| 227 | 20230818 | 154700 | 93663692600 | 73300 | 73300 | 73300 | 73300 | 0 |
| 228 | 20230818 | 154600 | 93663692600 | 73300 | 73300 | 73300 | 73300 | 0 |
| 229 | 20230818 | 154500 | 93663692600 | 73300 | 73300 | 73300 | 73300 | 0 |
| 230 | 20230818 | 154400 | 93663692600 | 73300 | 73300 | 73300 | 73300 | 0 |
| 231 | 20230818 | 154300 | 93663692600 | 73300 | 73300 | 73300 | 73300 | 0 |
| 232 | 20230818 | 154200 | 93663692600 | 73300 | 73300 | 73300 | 73300 | 0 |
| 233 | 20230818 | 154100 | 93663692600 | 73300 | 73300 | 73300 | 73300 | 0 |
| 234 | 20230818 | 154000 | 93663692600 | 73300 | 73300 | 73300 | 73300 | 0 |
| 235 | 20230818 | 153900 | 93663692600 | 73300 | 73300 | 73300 | 73300 | 0 |
| 236 | 20230818 | 153800 | 93663692600 | 73300 | 73300 | 73300 | 73300 | 0 |
| 237 | 20230818 | 153700 | 93663692600 | 73300 | 73300 | 73300 | 73300 | 0 |
| 238 | 20230818 | 153600 | 93663692600 | 73300 | 73300 | 73300 | 73300 | 0 |
| 239 | 20230818 | 153500 | 93663692600 | 73300 | 73300 | 73300 | 73300 | 0 |
| 240 | 20230818 | 153400 | 93663692600 | 73300 | 73300 | 73300 | 73300 | 0 |
| 241 | 20230818 | 153300 | 93663692600 | 73300 | 73300 | 73300 | 73300 | 0 |
| 242 | 20230818 | 153200 | 93663692600 | 73300 | 73300 | 73300 | 73300 | 23971 |
| 243 | 20230818 | 153100 | 93663692600 | 73300 | 73300 | 73300 | 73300 | 0 |
| 244 | 20230818 | 153000 | 93663692600 | 73300 | 73300 | 73300 | 73300 | 23971 |
| 245 | 20230818 | 152900 | 91906618300 | 73500 | 73500 | 73500 | 73500 | 0 |
| 246 | 20230818 | 152800 | 91906618300 | 73500 | 73500 | 73500 | 73500 | 0 |
| 247 | 20230818 | 152700 | 91906618300 | 73500 | 73500 | 73500 | 73500 | 0 |
| 248 | 20230818 | 152600 | 91906618300 | 73500 | 73500 | 73500 | 73500 | 0 |
| 249 | 20230818 | 152500 | 91906618300 | 73500 | 73500 | 73500 | 73500 | 0 |
| 250 | 20230818 | 152400 | 91906618300 | 73500 | 73500 | 73500 | 73500 | 0 |
| 251 | 20230818 | 152300 | 91906618300 | 73500 | 73500 | 73500 | 73500 | 0 |
| 252 | 20230818 | 152200 | 91906618300 | 73500 | 73500 | 73500 | 73500 | 0 |
| 253 | 20230818 | 152100 | 91906618300 | 73500 | 73500 | 73500 | 73500 | 0 |
| 254 | 20230818 | 152000 | 91906618300 | 73500 | 73500 | 73500 | 73500 | 0 |
| 255 | 20230818 | 151900 | 91906618300 | 73500 | 73500 | 73600 | 73400 | 2119 |
| 256 | 20230818 | 151800 | 91750895300 | 73500 | 73600 | 73600 | 73500 | 2779 |
| 257 | 20230818 | 151700 | 91546620800 | 73500 | 73500 | 73600 | 73400 | 3760 |
| 258 | 20230818 | 151600 | 91270076900 | 73400 | 73500 | 73500 | 73400 | 3854 |
| 259 | 20230818 | 151500 | 90987189300 | 73400 | 73400 | 73400 | 73300 | 567 |
| 260 | 20230818 | 151400 | 90945573400 | 73400 | 73500 | 73500 | 73400 | 1331 |
| 261 | 20230818 | 151300 | 90847857500 | 73500 | 73400 | 73500 | 73300 | 1384 |
| 262 | 20230818 | 151200 | 90746247700 | 73300 | 73400 | 73400 | 73300 | 3742 |
| 263 | 20230818 | 151100 | 90471920100 | 73400 | 73400 | 73500 | 73400 | 4790 |
| 264 | 20230818 | 151000 | 90120323300 | 73400 | 73500 | 73500 | 73400 | 548 |
| 265 | 20230818 | 150900 | 90080050600 | 73400 | 73400 | 73500 | 73400 | 1324 |
| 266 | 20230818 | 150800 | 89982741200 | 73400 | 73500 | 73600 | 73400 | 968 |
| 267 | 20230818 | 150700 | 89911609300 | 73600 | 73500 | 73700 | 73400 | 5270 |
| 268 | 20230818 | 150600 | 89524526300 | 73500 | 73500 | 73500 | 73400 | 1949 |
| 269 | 20230818 | 150500 | 89381344200 | 73500 | 73600 | 73600 | 73400 | 1422 |
| 270 | 20230818 | 150400 | 89276820500 | 73700 | 73700 | 73700 | 73600 | 1282 |
| 271 | 20230818 | 150300 | 89182445200 | 73700 | 73500 | 73700 | 73500 | 1167 |
| 272 | 20230818 | 150200 | 89096542500 | 73500 | 73400 | 73500 | 73400 | 2083 |
| 273 | 20230818 | 150100 | 88943485700 | 73400 | 73500 | 73500 | 73400 | 498 |
| 274 | 20230818 | 150000 | 88906923500 | 73500 | 73300 | 73500 | 73300 | 1459 |
| 275 | 20230818 | 145900 | 88799838100 | 73300 | 73300 | 73400 | 73300 | 411 |
| 276 | 20230818 | 145800 | 88769676600 | 73300 | 73300 | 73400 | 73300 | 239 |
| 277 | 20230818 | 145700 | 88752156600 | 73400 | 73400 | 73400 | 73300 | 799 |
| 278 | 20230818 | 145600 | 88693546000 | 73400 | 73400 | 73500 | 73400 | 488 |
| 279 | 20230818 | 145500 | 88657717200 | 73400 | 73300 | 73500 | 73300 | 960 |
| 280 | 20230818 | 145400 | 88587283500 | 73300 | 73400 | 73400 | 73300 | 1049 |
| 281 | 20230818 | 145300 | 88510336100 | 73400 | 73400 | 73500 | 73400 | 1128 |
| 282 | 20230818 | 145200 | 88427534500 | 73500 | 73500 | 73500 | 73400 | 406 |
| 283 | 20230818 | 145100 | 88397709400 | 73500 | 73500 | 73500 | 73400 | 757 |
| 284 | 20230818 | 145000 | 88342070100 | 73500 | 73600 | 73600 | 73500 | 664 |
| 285 | 20230818 | 144900 | 88293264000 | 73600 | 73600 | 73600 | 73500 | 1786 |
| 286 | 20230818 | 144800 | 88161933500 | 73500 | 73600 | 73600 | 73500 | 796 |
| 287 | 20230818 | 144700 | 88103382800 | 73600 | 73500 | 73600 | 73500 | 486 |
| 288 | 20230818 | 144600 | 88067658600 | 73500 | 73500 | 73600 | 73500 | 157 |
| 289 | 20230818 | 144500 | 88056119000 | 73600 | 73500 | 73600 | 73400 | 539 |
| 290 | 20230818 | 144400 | 88016502400 | 73500 | 73500 | 73600 | 73500 | 687 |
| 291 | 20230818 | 144300 | 87965986500 | 73500 | 73500 | 73600 | 73500 | 297 |
| 292 | 20230818 | 144200 | 87944130800 | 73500 | 73500 | 73600 | 73500 | 444 |
| 293 | 20230818 | 144100 | 87911496100 | 73600 | 73500 | 73600 | 73500 | 160 |
| 294 | 20230818 | 144000 | 87899725300 | 73500 | 73600 | 73600 | 73500 | 1122 |
| 295 | 20230818 | 143900 | 87817243000 | 73700 | 73600 | 73700 | 73500 | 1055 |
| 296 | 20230818 | 143800 | 87739583200 | 73700 | 73600 | 73700 | 73600 | 546 |
| 297 | 20230818 | 143700 | 87699358200 | 73600 | 73500 | 73600 | 73500 | 1644 |
| 298 | 20230818 | 143600 | 87578363400 | 73500 | 73500 | 73700 | 73400 | 942 |
| 299 | 20230818 | 143500 | 87509098700 | 73500 | 73200 | 73500 | 73200 | 1265 |
| 300 | 20230818 | 143400 | 87416298000 | 73200 | 73300 | 73300 | 73200 | 632 |
| 301 | 20230818 | 143300 | 87369999000 | 73200 | 73300 | 73300 | 73200 | 512 |
| 302 | 20230818 | 143200 | 87332481700 | 73300 | 73300 | 73300 | 73200 | 1442 |
| 303 | 20230818 | 143100 | 87226829100 | 73300 | 73300 | 73300 | 73200 | 190 |
| 304 | 20230818 | 143000 | 87212919300 | 73300 | 73300 | 73300 | 73200 | 1680 |
| 305 | 20230818 | 142900 | 87089857800 | 73300 | 73400 | 73400 | 73300 | 497 |
| 306 | 20230818 | 142800 | 87053419300 | 73400 | 73500 | 73500 | 73400 | 1091 |
| 307 | 20230818 | 142700 | 86973318700 | 73500 | 73500 | 73500 | 73400 | 437 |
| 308 | 20230818 | 142600 | 86941209800 | 73500 | 73600 | 73600 | 73400 | 1677 |
| 309 | 20230818 | 142500 | 86817959500 | 73600 | 73500 | 73600 | 73500 | 107 |
| 310 | 20230818 | 142400 | 86810091800 | 73500 | 73500 | 73700 | 73500 | 557 |
| 311 | 20230818 | 142300 | 86769114500 | 73500 | 73600 | 73600 | 73500 | 572 |
| 312 | 20230818 | 142200 | 86727068800 | 73600 | 73500 | 73600 | 73500 | 760 |
| 313 | 20230818 | 142100 | 86671181300 | 73600 | 73600 | 73600 | 73500 | 1230 |
| 314 | 20230818 | 142000 | 86580704800 | 73600 | 73400 | 73600 | 73300 | 3083 |
| 315 | 20230818 | 141900 | 86354121600 | 73400 | 73400 | 73400 | 73300 | 1479 |
| 316 | 20230818 | 141800 | 86245680400 | 73400 | 73500 | 73500 | 73400 | 1351 |
| 317 | 20230818 | 141700 | 86146505800 | 73400 | 73400 | 73500 | 73400 | 568 |
| 318 | 20230818 | 141600 | 86104807800 | 73400 | 73500 | 73500 | 73400 | 985 |
| 319 | 20230818 | 141500 | 86032430900 | 73500 | 73700 | 73700 | 73500 | 1612 |
| 320 | 20230818 | 141400 | 85913797100 | 73700 | 73900 | 73900 | 73700 | 1981 |
| 321 | 20230818 | 141300 | 85767601900 | 73900 | 73800 | 73900 | 73800 | 532 |
| 322 | 20230818 | 141200 | 85728330600 | 73800 | 73900 | 73900 | 73800 | 1222 |
| 323 | 20230818 | 141100 | 85638122800 | 73800 | 73900 | 73900 | 73800 | 549 |
| 324 | 20230818 | 141000 | 85597571400 | 73900 | 74000 | 74000 | 73800 | 524 |
| 325 | 20230818 | 140900 | 85558864900 | 74000 | 73900 | 74000 | 73900 | 1081 |
| 326 | 20230818 | 140800 | 85478935000 | 73900 | 73700 | 74000 | 73600 | 3315 |
| 327 | 20230818 | 140700 | 85234264000 | 73700 | 73500 | 73700 | 73500 | 1910 |
| 328 | 20230818 | 140600 | 85093563500 | 73400 | 73500 | 73600 | 73400 | 1402 |
| 329 | 20230818 | 140500 | 84990483300 | 73500 | 73600 | 73700 | 73500 | 305 |
| 330 | 20230818 | 140400 | 84968037900 | 73600 | 73500 | 73600 | 73500 | 247 |
| 331 | 20230818 | 140300 | 84949869300 | 73700 | 73600 | 73700 | 73500 | 1320 |
| 332 | 20230818 | 140200 | 84852777000 | 73700 | 73700 | 73700 | 73600 | 718 |
| 333 | 20230818 | 140100 | 84799885800 | 73700 | 73800 | 73800 | 73600 | 856 |
| 334 | 20230818 | 140000 | 84736795200 | 73800 | 73700 | 73800 | 73700 | 525 |
| 335 | 20230818 | 135900 | 84698074000 | 73700 | 73700 | 73800 | 73700 | 544 |
| 336 | 20230818 | 135800 | 84657968500 | 73800 | 73800 | 73800 | 73700 | 168 |
| 337 | 20230818 | 135700 | 84645584500 | 73800 | 73800 | 73800 | 73700 | 862 |
| 338 | 20230818 | 135600 | 84582023800 | 73700 | 73700 | 73800 | 73700 | 388 |
| 339 | 20230818 | 135500 | 84553419800 | 73700 | 73600 | 73700 | 73600 | 979 |
| 340 | 20230818 | 135400 | 84481278600 | 73700 | 73600 | 73700 | 73600 | 259 |
| 341 | 20230818 | 135300 | 84462208100 | 73600 | 73700 | 73700 | 73600 | 309 |
| 342 | 20230818 | 135200 | 84439445100 | 73700 | 73500 | 73700 | 73400 | 1083 |
| 343 | 20230818 | 135100 | 84359887100 | 73400 | 73700 | 73700 | 73400 | 1976 |
| 344 | 20230818 | 135000 | 84214560000 | 73700 | 73700 | 73800 | 73600 | 280 |
| 345 | 20230818 | 134900 | 84193924700 | 73700 | 73600 | 73800 | 73600 | 2056 |
| 346 | 20230818 | 134800 | 84042334100 | 73600 | 73700 | 73700 | 73600 | 437 |
| 347 | 20230818 | 134700 | 84010152400 | 73700 | 73500 | 73700 | 73500 | 947 |
| 348 | 20230818 | 134600 | 83940494400 | 73500 | 73600 | 73700 | 73500 | 294 |
| 349 | 20230818 | 134500 | 83918843500 | 73600 | 73500 | 73600 | 73400 | 695 |
| 350 | 20230818 | 134400 | 83867710000 | 73600 | 73400 | 73600 | 73400 | 926 |
| 351 | 20230818 | 134300 | 83799636100 | 73400 | 73500 | 73600 | 73400 | 621 |
| 352 | 20230818 | 134200 | 83754013300 | 73600 | 73400 | 73600 | 73400 | 563 |
| 353 | 20230818 | 134100 | 83712656800 | 73500 | 73400 | 73500 | 73400 | 418 |
| 354 | 20230818 | 134000 | 83681966200 | 73400 | 73500 | 73500 | 73400 | 1213 |
| 355 | 20230818 | 133900 | 83592876300 | 73400 | 73600 | 73700 | 73400 | 2020 |
| 356 | 20230818 | 133800 | 83444335500 | 73600 | 73700 | 73800 | 73600 | 514 |
| 357 | 20230818 | 133700 | 83406448600 | 73700 | 73600 | 73800 | 73600 | 537 |
| 358 | 20230818 | 133600 | 83366886100 | 73600 | 73700 | 73700 | 73600 | 395 |
| 359 | 20230818 | 133500 | 83337792400 | 73600 | 73600 | 73700 | 73600 | 950 |
| 360 | 20230818 | 133400 | 83267812500 | 73700 | 73600 | 73700 | 73600 | 501 |
| 361 | 20230818 | 133300 | 83230915400 | 73600 | 73600 | 73600 | 73400 | 1089 |
| 362 | 20230818 | 133200 | 83150798800 | 73500 | 73300 | 73500 | 73200 | 1636 |
| 363 | 20230818 | 133100 | 83030785400 | 73200 | 73200 | 73300 | 73200 | 708 |
| 364 | 20230818 | 133000 | 82978956200 | 73200 | 73100 | 73300 | 73100 | 1000 |
| 365 | 20230818 | 132900 | 82905768000 | 73100 | 73200 | 73200 | 73100 | 1557 |
| 366 | 20230818 | 132800 | 82791807300 | 73200 | 73200 | 73300 | 73100 | 3322 |
| 367 | 20230818 | 132700 | 82548636300 | 73300 | 73200 | 73300 | 73200 | 1100 |
| 368 | 20230818 | 132600 | 82468109500 | 73300 | 73200 | 73400 | 73200 | 1239 |
| 369 | 20230818 | 132500 | 82377303000 | 73200 | 73200 | 73300 | 73200 | 805 |
| 370 | 20230818 | 132400 | 82318369200 | 73300 | 73200 | 73300 | 73200 | 548 |
| 371 | 20230818 | 132300 | 82278222300 | 73200 | 73300 | 73300 | 73200 | 666 |
| 372 | 20230818 | 132200 | 82229454400 | 73200 | 73300 | 73300 | 73200 | 1356 |
| 373 | 20230818 | 132100 | 82130089400 | 73300 | 73300 | 73400 | 73300 | 1791 |
| 374 | 20230818 | 132000 | 81998806900 | 73300 | 73400 | 73500 | 73300 | 3094 |
| 375 | 20230818 | 131900 | 81771746700 | 73400 | 73400 | 73500 | 73400 | 700 |
| 376 | 20230818 | 131800 | 81720351800 | 73400 | 73400 | 73500 | 73400 | 1798 |
| 377 | 20230818 | 131700 | 81588211500 | 73400 | 73400 | 73500 | 73400 | 879 |
| 378 | 20230818 | 131600 | 81523683300 | 73500 | 73500 | 73500 | 73400 | 751 |
| 379 | 20230818 | 131500 | 81468517900 | 73500 | 73500 | 73600 | 73500 | 1390 |
| 380 | 20230818 | 131400 | 81366352200 | 73500 | 73500 | 73600 | 73500 | 873 |
| 381 | 20230818 | 131300 | 81302181700 | 73500 | 73600 | 73600 | 73400 | 3251 |
| 382 | 20230818 | 131200 | 81063160000 | 73500 | 73500 | 73600 | 73500 | 318 |
| 383 | 20230818 | 131100 | 81039786700 | 73600 | 73500 | 73600 | 73500 | 840 |
| 384 | 20230818 | 131000 | 80978041000 | 73500 | 73600 | 73600 | 73500 | 759 |
| 385 | 20230818 | 130900 | 80922240100 | 73600 | 73500 | 73600 | 73500 | 597 |
| 386 | 20230818 | 130800 | 80878342800 | 73600 | 73600 | 73600 | 73500 | 503 |
| 387 | 20230818 | 130700 | 80841326800 | 73600 | 73600 | 73600 | 73500 | 370 |
| 388 | 20230818 | 130600 | 80814096400 | 73600 | 73600 | 73600 | 73500 | 983 |
| 389 | 20230818 | 130500 | 80741749500 | 73600 | 73600 | 73700 | 73600 | 333 |
| 390 | 20230818 | 130400 | 80717236300 | 73700 | 73600 | 73700 | 73500 | 503 |
| 391 | 20230818 | 130300 | 80680226300 | 73600 | 73600 | 73600 | 73500 | 1205 |
| 392 | 20230818 | 130200 | 80591622900 | 73600 | 73600 | 73600 | 73600 | 457 |
| 393 | 20230818 | 130100 | 80557987700 | 73600 | 73600 | 73700 | 73600 | 73 |
| 394 | 20230818 | 130000 | 80552612700 | 73700 | 73600 | 73700 | 73500 | 188 |
| 395 | 20230818 | 125900 | 80538774800 | 73600 | 73600 | 73700 | 73500 | 1416 |
| 396 | 20230818 | 125800 | 80434601000 | 73600 | 73700 | 73800 | 73600 | 2446 |
| 397 | 20230818 | 125700 | 80254451300 | 73700 | 73800 | 73800 | 73700 | 120 |
| 398 | 20230818 | 125600 | 80245605100 | 73800 | 73800 | 73800 | 73700 | 104 |
| 399 | 20230818 | 125500 | 80237936500 | 73700 | 73800 | 73800 | 73700 | 165 |
| 400 | 20230818 | 125400 | 80225768500 | 73800 | 73700 | 73800 | 73700 | 797 |
| 401 | 20230818 | 125300 | 80166971600 | 73600 | 73700 | 73700 | 73600 | 820 |
| 402 | 20230818 | 125200 | 80106586500 | 73700 | 73600 | 73700 | 73600 | 334 |
| 403 | 20230818 | 125100 | 80081995700 | 73600 | 73600 | 73700 | 73600 | 192 |
| 404 | 20230818 | 125000 | 80067860300 | 73600 | 73600 | 73700 | 73600 | 471 |
| 405 | 20230818 | 124900 | 80033194400 | 73600 | 73600 | 73700 | 73600 | 1174 |
| 406 | 20230818 | 124800 | 79946787700 | 73600 | 73600 | 73700 | 73600 | 1666 |
| 407 | 20230818 | 124700 | 79824166400 | 73600 | 73600 | 73700 | 73600 | 1597 |
| 408 | 20230818 | 124600 | 79706626500 | 73700 | 73700 | 73700 | 73600 | 352 |
| 409 | 20230818 | 124500 | 79680693600 | 73700 | 73700 | 73700 | 73600 | 830 |
| 410 | 20230818 | 124400 | 79619556800 | 73800 | 73700 | 73800 | 73600 | 537 |
| 411 | 20230818 | 124300 | 79579983000 | 73700 | 73700 | 73800 | 73700 | 333 |
| 412 | 20230818 | 124200 | 79555440800 | 73700 | 73700 | 73800 | 73700 | 1433 |
| 413 | 20230818 | 124100 | 79449823900 | 73800 | 73800 | 73800 | 73700 | 347 |
| 414 | 20230818 | 124000 | 79424237500 | 73800 | 73700 | 73900 | 73700 | 1113 |
| 415 | 20230818 | 123900 | 79342093100 | 73800 | 73800 | 73800 | 73700 | 533 |
| 416 | 20230818 | 123800 | 79302775200 | 73800 | 73700 | 73800 | 73700 | 887 |
| 417 | 20230818 | 123700 | 79237332400 | 73700 | 73800 | 73800 | 73700 | 571 |
| 418 | 20230818 | 123600 | 79195235900 | 73700 | 73800 | 73900 | 73700 | 671 |
| 419 | 20230818 | 123500 | 79145726800 | 73900 | 73800 | 73900 | 73800 | 239 |
| 420 | 20230818 | 123400 | 79128085800 | 73900 | 73800 | 73900 | 73800 | 440 |
| 421 | 20230818 | 123300 | 79095603600 | 73800 | 73800 | 73800 | 73800 | 750 |
| 422 | 20230818 | 123200 | 79040253600 | 73800 | 73800 | 73800 | 73800 | 871 |
| 423 | 20230818 | 123100 | 78975973800 | 73800 | 73900 | 73900 | 73800 | 933 |
| 424 | 20230818 | 123000 | 78907114600 | 73800 | 73800 | 73900 | 73800 | 563 |
| 425 | 20230818 | 122900 | 78865557300 | 73900 | 73900 | 73900 | 73800 | 282 |
| 426 | 20230818 | 122800 | 78844728000 | 73900 | 73900 | 73900 | 73800 | 830 |
| 427 | 20230818 | 122700 | 78783399900 | 73900 | 73800 | 73900 | 73800 | 436 |
| 428 | 20230818 | 122600 | 78751190300 | 73800 | 73900 | 73900 | 73800 | 976 |
| 429 | 20230818 | 122500 | 78679065600 | 73900 | 74000 | 74000 | 73900 | 1063 |
| 430 | 20230818 | 122400 | 78600508800 | 73900 | 73900 | 74000 | 73900 | 1473 |
| 431 | 20230818 | 122300 | 78491643900 | 74000 | 74000 | 74000 | 73900 | 534 |
| 432 | 20230818 | 122200 | 78452179800 | 73900 | 74000 | 74100 | 73900 | 1192 |
| 433 | 20230818 | 122100 | 78363978400 | 74000 | 74000 | 74100 | 74000 | 179 |
| 434 | 20230818 | 122000 | 78350732200 | 74000 | 74000 | 74000 | 74000 | 433 |
| 435 | 20230818 | 121900 | 78318690200 | 74000 | 74000 | 74100 | 74000 | 1525 |
| 436 | 20230818 | 121800 | 78205839900 | 74000 | 74000 | 74100 | 74000 | 191 |
| 437 | 20230818 | 121700 | 78191705800 | 74000 | 74000 | 74100 | 74000 | 538 |
| 438 | 20230818 | 121600 | 78151893700 | 74000 | 74000 | 74100 | 73900 | 496 |
| 439 | 20230818 | 121500 | 78115189700 | 74000 | 74000 | 74100 | 74000 | 1407 |
| 440 | 20230818 | 121400 | 78011070300 | 74100 | 74200 | 74200 | 74100 | 2786 |
| 441 | 20230818 | 121300 | 77804550700 | 74200 | 74300 | 74400 | 74200 | 664 |
| 442 | 20230818 | 121200 | 77755218500 | 74400 | 74300 | 74400 | 74300 | 237 |
| 443 | 20230818 | 121100 | 77737591400 | 74300 | 74300 | 74400 | 74300 | 267 |
| 444 | 20230818 | 121000 | 77717734500 | 74300 | 74200 | 74400 | 74200 | 687 |
| 445 | 20230818 | 120900 | 77666694600 | 74200 | 74300 | 74300 | 74200 | 839 |
| 446 | 20230818 | 120800 | 77604388200 | 74300 | 74300 | 74300 | 74200 | 233 |
| 447 | 20230818 | 120700 | 77587083400 | 74300 | 74300 | 74400 | 74200 | 581 |
| 448 | 20230818 | 120600 | 77543942400 | 74300 | 74200 | 74300 | 74200 | 259 |
| 449 | 20230818 | 120500 | 77524722000 | 74300 | 74100 | 74300 | 74100 | 478 |
| 450 | 20230818 | 120400 | 77489263100 | 74200 | 74200 | 74200 | 74100 | 230 |
| 451 | 20230818 | 120300 | 77472216600 | 74100 | 74000 | 74100 | 74000 | 619 |
| 452 | 20230818 | 120200 | 77426367700 | 74100 | 74000 | 74100 | 74000 | 487 |
| 453 | 20230818 | 120100 | 77390305700 | 74000 | 74000 | 74000 | 73900 | 1391 |
| 454 | 20230818 | 120000 | 77287379800 | 74000 | 74000 | 74100 | 73900 | 2047 |
| 455 | 20230818 | 115900 | 77135908600 | 74100 | 74100 | 74100 | 74000 | 670 |
| 456 | 20230818 | 115800 | 77086321500 | 74100 | 74100 | 74200 | 74000 | 216 |
| 457 | 20230818 | 115700 | 77070326900 | 74100 | 74100 | 74100 | 74000 | 965 |
| 458 | 20230818 | 115600 | 76998878700 | 74100 | 74100 | 74100 | 74000 | 730 |
| 459 | 20230818 | 115500 | 76944841200 | 74000 | 74000 | 74100 | 74000 | 710 |
| 460 | 20230818 | 115400 | 76892299800 | 74100 | 74100 | 74100 | 74000 | 1711 |
| 461 | 20230818 | 115300 | 76765589200 | 74100 | 74200 | 74300 | 74100 | 787 |
| 462 | 20230818 | 115200 | 76707228000 | 74200 | 74200 | 74300 | 74200 | 176 |
| 463 | 20230818 | 115100 | 76694168300 | 74300 | 74200 | 74300 | 74200 | 228 |
| 464 | 20230818 | 115000 | 76677231400 | 74300 | 74200 | 74300 | 74200 | 590 |
| 465 | 20230818 | 114900 | 76633416000 | 74200 | 74200 | 74300 | 74200 | 237 |
| 466 | 20230818 | 114800 | 76615829900 | 74300 | 74200 | 74300 | 74200 | 193 |
| 467 | 20230818 | 114700 | 76601506400 | 74200 | 74200 | 74300 | 74200 | 112 |
| 468 | 20230818 | 114600 | 76593190100 | 74200 | 74200 | 74300 | 74200 | 173 |
| 469 | 20230818 | 114500 | 76580353300 | 74200 | 74200 | 74200 | 74200 | 472 |
| 470 | 20230818 | 114400 | 76545330900 | 74200 | 74200 | 74300 | 74100 | 181 |
| 471 | 20230818 | 114300 | 76531905500 | 74100 | 74100 | 74200 | 74100 | 251 |
| 472 | 20230818 | 114200 | 76513299700 | 74200 | 74200 | 74300 | 74100 | 779 |
| 473 | 20230818 | 114100 | 76455523400 | 74200 | 74200 | 74300 | 74200 | 210 |
| 474 | 20230818 | 114000 | 76439937100 | 74200 | 74200 | 74300 | 74100 | 576 |
| 475 | 20230818 | 113900 | 76397186800 | 74200 | 74100 | 74200 | 74100 | 857 |
| 476 | 20230818 | 113800 | 76333629200 | 74100 | 74100 | 74200 | 74100 | 1187 |
| 477 | 20230818 | 113700 | 76245660600 | 74100 | 74200 | 74200 | 74100 | 281 |
| 478 | 20230818 | 113600 | 76224831100 | 74200 | 74300 | 74300 | 74100 | 2438 |
| 479 | 20230818 | 113500 | 76043913700 | 74200 | 74200 | 74300 | 74200 | 520 |
| 480 | 20230818 | 113400 | 76005294200 | 74200 | 74300 | 74300 | 74200 | 557 |
| 481 | 20230818 | 113300 | 75963911000 | 74300 | 74300 | 74400 | 74300 | 291 |
| 482 | 20230818 | 113200 | 75942288500 | 74300 | 74400 | 74400 | 74300 | 252 |
| 483 | 20230818 | 113100 | 75923562000 | 74300 | 74100 | 74400 | 74100 | 2926 |
| 484 | 20230818 | 113000 | 75706341500 | 74200 | 74200 | 74200 | 74100 | 718 |
| 485 | 20230818 | 112900 | 75653074100 | 74200 | 74300 | 74300 | 74200 | 991 |
| 486 | 20230818 | 112800 | 75579538300 | 74200 | 74200 | 74300 | 74200 | 640 |
| 487 | 20230818 | 112700 | 75532030200 | 74300 | 74300 | 74400 | 74200 | 1736 |
| 488 | 20230818 | 112600 | 75403082100 | 74400 | 74300 | 74400 | 74300 | 380 |
| 489 | 20230818 | 112500 | 75374839700 | 74300 | 74300 | 74400 | 74300 | 208 |
| 490 | 20230818 | 112400 | 75359379500 | 74300 | 74400 | 74400 | 74300 | 360 |
| 491 | 20230818 | 112300 | 75332612900 | 74300 | 74400 | 74500 | 74300 | 1207 |
| 492 | 20230818 | 112200 | 75242832800 | 74500 | 74500 | 74600 | 74400 | 837 |
| 493 | 20230818 | 112100 | 75180480100 | 74500 | 74500 | 74600 | 74500 | 712 |
| 494 | 20230818 | 112000 | 75127406400 | 74600 | 74700 | 74700 | 74500 | 1309 |
| 495 | 20230818 | 111900 | 75029756600 | 74600 | 74700 | 74700 | 74600 | 707 |
| 496 | 20230818 | 111800 | 74976961500 | 74800 | 74700 | 74800 | 74600 | 1325 |
| 497 | 20230818 | 111700 | 74878003700 | 74600 | 74700 | 74800 | 74600 | 945 |
| 498 | 20230818 | 111600 | 74807338200 | 74700 | 74600 | 74800 | 74600 | 606 |
| 499 | 20230818 | 111500 | 74762069200 | 74600 | 74700 | 74800 | 74600 | 408 |
| 500 | 20230818 | 111400 | 74731593700 | 74700 | 74700 | 74700 | 74600 | 721 |
| 501 | 20230818 | 111300 | 74677775900 | 74600 | 74900 | 74900 | 74500 | 5913 |
| 502 | 20230818 | 111200 | 74235900500 | 74900 | 74900 | 75000 | 74800 | 1463 |
| 503 | 20230818 | 111100 | 74126340800 | 74900 | 74700 | 74900 | 74600 | 1885 |
| 504 | 20230818 | 111000 | 73985387800 | 74700 | 74600 | 74700 | 74600 | 833 |
| 505 | 20230818 | 110900 | 73923208100 | 74700 | 74600 | 74700 | 74500 | 1768 |
| 506 | 20230818 | 110800 | 73791290800 | 74600 | 74700 | 74700 | 74500 | 2536 |
| 507 | 20230818 | 110700 | 73602056500 | 74600 | 74400 | 74600 | 74300 | 1384 |
| 508 | 20230818 | 110600 | 73498989700 | 74300 | 74200 | 74400 | 74100 | 839 |
| 509 | 20230818 | 110500 | 73436676300 | 74200 | 74200 | 74200 | 74100 | 1197 |
| 510 | 20230818 | 110400 | 73347865200 | 74200 | 74100 | 74200 | 74100 | 610 |
| 511 | 20230818 | 110300 | 73302623400 | 74200 | 74300 | 74300 | 74100 | 2129 |
| 512 | 20230818 | 110200 | 73144523600 | 74300 | 74200 | 74300 | 74200 | 543 |
| 513 | 20230818 | 110100 | 73104219900 | 74200 | 74000 | 74300 | 74000 | 2709 |
| 514 | 20230818 | 110000 | 72903257300 | 74000 | 73600 | 74000 | 73500 | 6772 |
| 515 | 20230818 | 105900 | 72403436500 | 73500 | 73600 | 73700 | 73500 | 1072 |
| 516 | 20230818 | 105800 | 72324556700 | 73600 | 73700 | 73700 | 73600 | 2870 |
| 517 | 20230818 | 105700 | 72113297400 | 73600 | 73700 | 73700 | 73600 | 1618 |
| 518 | 20230818 | 105600 | 71994078400 | 73700 | 73800 | 73800 | 73700 | 830 |
| 519 | 20230818 | 105500 | 71932899600 | 73800 | 73700 | 73800 | 73600 | 1230 |
| 520 | 20230818 | 105400 | 71842253800 | 73700 | 73700 | 73700 | 73600 | 1239 |
| 521 | 20230818 | 105300 | 71750977500 | 73600 | 73600 | 73700 | 73600 | 954 |
| 522 | 20230818 | 105200 | 71680718500 | 73600 | 73600 | 73700 | 73500 | 1001 |
| 523 | 20230818 | 105100 | 71607060400 | 73500 | 73500 | 73600 | 73400 | 1640 |
| 524 | 20230818 | 105000 | 71486501200 | 73500 | 73500 | 73500 | 73400 | 1289 |
| 525 | 20230818 | 104900 | 71391799300 | 73500 | 73400 | 73500 | 73400 | 1849 |
| 526 | 20230818 | 104800 | 71256051000 | 73400 | 73700 | 73700 | 73400 | 5737 |
| 527 | 20230818 | 104700 | 70834339500 | 73700 | 73800 | 73900 | 73700 | 3202 |
| 528 | 20230818 | 104600 | 70598148500 | 73800 | 73800 | 73900 | 73700 | 741 |
| 529 | 20230818 | 104500 | 70543469100 | 73900 | 73900 | 73900 | 73700 | 593 |
| 530 | 20230818 | 104400 | 70499701300 | 73800 | 73900 | 73900 | 73700 | 2157 |
| 531 | 20230818 | 104300 | 70340494700 | 73900 | 73900 | 74000 | 73700 | 3014 |
| 532 | 20230818 | 104200 | 70117883000 | 73900 | 73800 | 74000 | 73700 | 3101 |
| 533 | 20230818 | 104100 | 69888898700 | 73800 | 73800 | 73800 | 73700 | 1536 |
| 534 | 20230818 | 104000 | 69775622200 | 73800 | 73600 | 73800 | 73500 | 1785 |
| 535 | 20230818 | 103900 | 69644058000 | 73500 | 73300 | 73600 | 73300 | 2471 |
| 536 | 20230818 | 103800 | 69462497000 | 73400 | 73200 | 73400 | 73200 | 1799 |
| 537 | 20230818 | 103700 | 69330516800 | 73300 | 73500 | 73600 | 73000 | 5253 |
| 538 | 20230818 | 103600 | 68945433700 | 73400 | 73300 | 73500 | 73300 | 1404 |
| 539 | 20230818 | 103500 | 68842411200 | 73300 | 73100 | 73400 | 72900 | 5006 |
| 540 | 20230818 | 103400 | 68476559100 | 73100 | 73200 | 73400 | 73000 | 7432 |
| 541 | 20230818 | 103300 | 67933028400 | 73200 | 73600 | 73700 | 73100 | 8986 |
| 542 | 20230818 | 103200 | 67273705700 | 73600 | 73900 | 73900 | 73600 | 3399 |
| 543 | 20230818 | 103100 | 67023043000 | 73900 | 73800 | 73900 | 73600 | 4492 |
| 544 | 20230818 | 103000 | 66692019000 | 73800 | 73800 | 73900 | 73700 | 2770 |
| 545 | 20230818 | 102900 | 66487493700 | 73800 | 73600 | 73900 | 73600 | 3575 |
| 546 | 20230818 | 102800 | 66223916000 | 73500 | 74200 | 74200 | 73400 | 14880 |
| 547 | 20230818 | 102700 | 65125896800 | 74100 | 74200 | 74400 | 74100 | 4510 |
| 548 | 20230818 | 102600 | 64791184700 | 74400 | 74400 | 74500 | 74100 | 8314 |
| 549 | 20230818 | 102500 | 64173956600 | 74500 | 74600 | 75000 | 74400 | 4472 |
| 550 | 20230818 | 102400 | 63840431100 | 74500 | 75000 | 75100 | 74400 | 13020 |
| 551 | 20230818 | 102300 | 62867601100 | 75000 | 75400 | 75400 | 75000 | 7635 |
| 552 | 20230818 | 102200 | 62293681100 | 75300 | 75400 | 75400 | 75300 | 1036 |
| 553 | 20230818 | 102100 | 62215626300 | 75400 | 75500 | 75500 | 75400 | 959 |
| 554 | 20230818 | 102000 | 62143295700 | 75500 | 75500 | 75600 | 75400 | 1788 |
| 555 | 20230818 | 101900 | 62008370600 | 75400 | 75400 | 75500 | 75400 | 1644 |
| 556 | 20230818 | 101800 | 61884266400 | 75500 | 75400 | 75500 | 75400 | 645 |
| 557 | 20230818 | 101700 | 61835600600 | 75400 | 75500 | 75500 | 75400 | 1260 |
| 558 | 20230818 | 101600 | 61740559300 | 75400 | 75400 | 75500 | 75300 | 1788 |
| 559 | 20230818 | 101500 | 61605715900 | 75500 | 75600 | 75600 | 75400 | 2444 |
| 560 | 20230818 | 101400 | 61421156600 | 75500 | 75500 | 75600 | 75500 | 520 |
| 561 | 20230818 | 101300 | 61381876400 | 75500 | 75500 | 75600 | 75400 | 2243 |
| 562 | 20230818 | 101200 | 61212391700 | 75500 | 75800 | 75900 | 75400 | 2716 |
| 563 | 20230818 | 101100 | 61006951100 | 75800 | 75700 | 75900 | 75600 | 2599 |
| 564 | 20230818 | 101000 | 60810072600 | 75600 | 75200 | 75700 | 75200 | 3826 |
| 565 | 20230818 | 100900 | 60521585000 | 75200 | 75100 | 75300 | 75000 | 9053 |
| 566 | 20230818 | 100800 | 59841242700 | 75100 | 75300 | 75300 | 75100 | 7675 |
| 567 | 20230818 | 100700 | 59264395900 | 75300 | 75600 | 75600 | 75200 | 6835 |
| 568 | 20230818 | 100600 | 58749225100 | 75600 | 75700 | 75800 | 75600 | 4390 |
| 569 | 20230818 | 100500 | 58417077200 | 75700 | 75500 | 75700 | 75400 | 1215 |
| 570 | 20230818 | 100400 | 58325282600 | 75500 | 75400 | 75600 | 75400 | 2759 |
| 571 | 20230818 | 100300 | 58117210900 | 75700 | 76000 | 76000 | 75400 | 10056 |
| 572 | 20230818 | 100200 | 57356431500 | 76000 | 76000 | 76200 | 75900 | 4345 |
| 573 | 20230818 | 100100 | 57025819300 | 76100 | 76000 | 76100 | 75800 | 3298 |
| 574 | 20230818 | 100000 | 56775338900 | 76000 | 75700 | 76000 | 75600 | 4700 |
| 575 | 20230818 | 095900 | 56419262200 | 75600 | 75900 | 76000 | 75600 | 8274 |
| 576 | 20230818 | 095800 | 55792441500 | 76000 | 75900 | 76100 | 75900 | 3487 |
| 577 | 20230818 | 095700 | 55527478700 | 76000 | 76200 | 76200 | 76000 | 3661 |
| 578 | 20230818 | 095600 | 55249019900 | 76200 | 76300 | 76300 | 76200 | 760 |
| 579 | 20230818 | 095500 | 55191083900 | 76300 | 76500 | 76600 | 76000 | 4281 |
| 580 | 20230818 | 095400 | 54864684300 | 76400 | 76600 | 76700 | 76300 | 1932 |
| 581 | 20230818 | 095300 | 54716902400 | 76600 | 76500 | 76800 | 76500 | 1125 |
| 582 | 20230818 | 095200 | 54630715600 | 76500 | 76300 | 76500 | 75900 | 10439 |
| 583 | 20230818 | 095100 | 53834611600 | 76400 | 76300 | 76500 | 75800 | 10840 |
| 584 | 20230818 | 095000 | 53009323900 | 76200 | 76700 | 76800 | 76100 | 11446 |
| 585 | 20230818 | 094900 | 52134954100 | 76700 | 77100 | 77100 | 76600 | 14348 |
| 586 | 20230818 | 094800 | 51032227200 | 77100 | 77500 | 77600 | 77000 | 4820 |
| 587 | 20230818 | 094700 | 50659737900 | 77600 | 77400 | 77600 | 77400 | 2606 |
| 588 | 20230818 | 094600 | 50457650200 | 77500 | 77600 | 77800 | 77500 | 2269 |
| 589 | 20230818 | 094500 | 50281527800 | 77600 | 77500 | 77600 | 77500 | 1595 |
| 590 | 20230818 | 094400 | 50157818400 | 77500 | 77700 | 77800 | 77500 | 2215 |
| 591 | 20230818 | 094300 | 49985926900 | 77800 | 77900 | 78000 | 77700 | 3380 |
| 592 | 20230818 | 094200 | 49722977300 | 78000 | 77900 | 78000 | 77800 | 2722 |
| 593 | 20230818 | 094100 | 49510957800 | 77800 | 77800 | 77900 | 77800 | 2703 |
| 594 | 20230818 | 094000 | 49300459400 | 77800 | 77900 | 77900 | 77700 | 3519 |
| 595 | 20230818 | 093900 | 49026654900 | 77900 | 77300 | 78000 | 77300 | 4867 |
| 596 | 20230818 | 093800 | 48648995200 | 77300 | 76900 | 77300 | 76900 | 5634 |
| 597 | 20230818 | 093700 | 48215080500 | 76900 | 77100 | 77100 | 76800 | 7352 |
| 598 | 20230818 | 093600 | 47649678000 | 77100 | 76900 | 77500 | 76700 | 9756 |
| 599 | 20230818 | 093500 | 46898056900 | 77000 | 77800 | 77900 | 76900 | 19951 |
| 600 | 20230818 | 093400 | 45353656300 | 77800 | 78000 | 78100 | 77800 | 7186 |
| 601 | 20230818 | 093300 | 44793699500 | 78100 | 78400 | 78400 | 78000 | 3824 |
| 602 | 20230818 | 093200 | 44494788700 | 78400 | 78400 | 78500 | 78200 | 3438 |
| 603 | 20230818 | 093100 | 44225467000 | 78400 | 78300 | 78500 | 78200 | 2149 |
| 604 | 20230818 | 093000 | 44057178900 | 78300 | 78700 | 78900 | 78200 | 4099 |
| 605 | 20230818 | 092900 | 43735763600 | 78600 | 78300 | 79000 | 78200 | 7393 |
| 606 | 20230818 | 092800 | 43153143700 | 78200 | 78000 | 78200 | 77900 | 8195 |
| 607 | 20230818 | 092700 | 42513431000 | 78000 | 78600 | 78700 | 78000 | 14034 |
| 608 | 20230818 | 092600 | 41414503200 | 78600 | 78800 | 78800 | 78600 | 5705 |
| 609 | 20230818 | 092500 | 40965576100 | 78700 | 78700 | 78900 | 78600 | 8018 |
| 610 | 20230818 | 092400 | 40334054200 | 78700 | 78800 | 78900 | 78600 | 4258 |
| 611 | 20230818 | 092300 | 39998854200 | 78900 | 79200 | 79300 | 78600 | 19993 |
| 612 | 20230818 | 092200 | 38421789800 | 79200 | 79800 | 79800 | 79200 | 12277 |
| 613 | 20230818 | 092100 | 37446005700 | 79800 | 80100 | 80100 | 79700 | 10775 |
| 614 | 20230818 | 092000 | 36585380100 | 80000 | 80000 | 80100 | 79900 | 3871 |
| 615 | 20230818 | 091900 | 36275672900 | 79900 | 80200 | 80300 | 79800 | 8584 |
| 616 | 20230818 | 091800 | 35588736200 | 80200 | 79900 | 80300 | 79800 | 6410 |
| 617 | 20230818 | 091700 | 35075545100 | 79900 | 79700 | 80000 | 79300 | 11544 |
| 618 | 20230818 | 091600 | 34156452500 | 79700 | 80600 | 80700 | 79700 | 22985 |
| 619 | 20230818 | 091500 | 32314247800 | 80700 | 81000 | 81300 | 80600 | 12624 |
| 620 | 20230818 | 091400 | 31293063700 | 81000 | 81000 | 81200 | 80800 | 6744 |
| 621 | 20230818 | 091300 | 30747085100 | 81000 | 81400 | 81500 | 80600 | 16920 |
| 622 | 20230818 | 091200 | 29378458900 | 81500 | 81600 | 81900 | 81400 | 26207 |
| 623 | 20230818 | 091100 | 27236347700 | 81600 | 81000 | 81600 | 80900 | 14456 |
| 624 | 20230818 | 091000 | 26061051000 | 81100 | 81400 | 81500 | 80700 | 15885 |
| 625 | 20230818 | 090900 | 24773314400 | 81400 | 80900 | 81600 | 80800 | 21942 |
| 626 | 20230818 | 090800 | 22989912100 | 80900 | 80000 | 80900 | 79800 | 14548 |
| 627 | 20230818 | 090700 | 21821486200 | 80000 | 79600 | 80400 | 79600 | 10648 |
| 628 | 20230818 | 090600 | 20969493500 | 79600 | 80700 | 80700 | 79400 | 27883 |
| 629 | 20230818 | 090500 | 18741484000 | 80700 | 81300 | 81300 | 80600 | 15201 |
| 630 | 20230818 | 090400 | 17512032900 | 81200 | 80900 | 81400 | 80900 | 10515 |
| 631 | 20230818 | 090300 | 16659054700 | 81000 | 81700 | 81800 | 80900 | 21753 |
| 632 | 20230818 | 090200 | 14889513700 | 81700 | 81100 | 81800 | 81000 | 40686 |
| 633 | 20230818 | 090100 | 11570836300 | 81000 | 80300 | 81500 | 80200 | 39211 |
| 634 | 20230818 | 090000 | 8388446500 | 80300 | 80800 | 81500 | 80000 | 103563 |