35 KiB
35 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230817 | 191800 | 503999899500 | 87200 | 87200 | 87200 | 87200 | 100692 |
| 3 | 20230817 | 191700 | 503999899500 | 87200 | 87200 | 87200 | 87200 | 0 |
| 4 | 20230817 | 191600 | 503999899500 | 87200 | 87200 | 87200 | 87200 | 0 |
| 5 | 20230817 | 191500 | 503999899500 | 87200 | 87200 | 87200 | 87200 | 0 |
| 6 | 20230817 | 191400 | 503999899500 | 87200 | 87200 | 87200 | 87200 | 0 |
| 7 | 20230817 | 191300 | 503999899500 | 87200 | 87200 | 87200 | 87200 | 0 |
| 8 | 20230817 | 191200 | 503999899500 | 87200 | 87200 | 87200 | 87200 | 0 |
| 9 | 20230817 | 191100 | 503999899500 | 87200 | 87200 | 87200 | 87200 | 0 |
| 10 | 20230817 | 191000 | 503999899500 | 87200 | 87200 | 87200 | 87200 | 0 |
| 11 | 20230817 | 190900 | 503999899500 | 87200 | 87200 | 87200 | 87200 | 0 |
| 12 | 20230817 | 190800 | 503999899500 | 87200 | 87200 | 87200 | 87200 | 0 |
| 13 | 20230817 | 190700 | 503999899500 | 87200 | 87200 | 87200 | 87200 | 0 |
| 14 | 20230817 | 190600 | 503999899500 | 87200 | 87200 | 87200 | 87200 | 0 |
| 15 | 20230817 | 190500 | 503999899500 | 87200 | 87200 | 87200 | 87200 | 0 |
| 16 | 20230817 | 190400 | 503999899500 | 87200 | 87200 | 87200 | 87200 | 0 |
| 17 | 20230817 | 190300 | 503999899500 | 87200 | 87200 | 87200 | 87200 | 0 |
| 18 | 20230817 | 190200 | 503999899500 | 87200 | 87200 | 87200 | 87200 | 0 |
| 19 | 20230817 | 190100 | 503999899500 | 87200 | 87200 | 87200 | 87200 | 0 |
| 20 | 20230817 | 190000 | 503999899500 | 87200 | 87200 | 87200 | 87200 | 0 |
| 21 | 20230817 | 185900 | 503999899500 | 87200 | 87200 | 87200 | 87200 | 0 |
| 22 | 20230817 | 185800 | 503999899500 | 87200 | 87200 | 87200 | 87200 | 0 |
| 23 | 20230817 | 185700 | 503999899500 | 87200 | 87200 | 87200 | 87200 | 0 |
| 24 | 20230817 | 185600 | 503999899500 | 87200 | 87200 | 87200 | 87200 | 0 |
| 25 | 20230817 | 185500 | 503999899500 | 87200 | 87200 | 87200 | 87200 | 0 |
| 26 | 20230817 | 185400 | 503999899500 | 87200 | 87200 | 87200 | 87200 | 0 |
| 27 | 20230817 | 185300 | 503999899500 | 87200 | 87200 | 87200 | 87200 | 0 |
| 28 | 20230817 | 185200 | 503999899500 | 87200 | 87200 | 87200 | 87200 | 0 |
| 29 | 20230817 | 185100 | 503999899500 | 87200 | 87200 | 87200 | 87200 | 0 |
| 30 | 20230817 | 185000 | 503999899500 | 87200 | 87200 | 87200 | 87200 | 0 |
| 31 | 20230817 | 184900 | 503999899500 | 87200 | 87200 | 87200 | 87200 | 0 |
| 32 | 20230817 | 184800 | 503999899500 | 87200 | 87200 | 87200 | 87200 | 100692 |
| 33 | 20230817 | 184700 | 503999899500 | 87200 | 87200 | 87200 | 87200 | 0 |
| 34 | 20230817 | 184600 | 503999899500 | 87200 | 87200 | 87200 | 87200 | 0 |
| 35 | 20230817 | 184500 | 503999899500 | 87200 | 87200 | 87200 | 87200 | 0 |
| 36 | 20230817 | 184400 | 503999899500 | 87200 | 87200 | 87200 | 87200 | 0 |
| 37 | 20230817 | 184300 | 503999899500 | 87200 | 87200 | 87200 | 87200 | 0 |
| 38 | 20230817 | 184200 | 503999899500 | 87200 | 87200 | 87200 | 87200 | 0 |
| 39 | 20230817 | 184100 | 503999899500 | 87200 | 87200 | 87200 | 87200 | 0 |
| 40 | 20230817 | 184000 | 503999899500 | 87200 | 87200 | 87200 | 87200 | 0 |
| 41 | 20230817 | 183900 | 503999899500 | 87200 | 87200 | 87200 | 87200 | 0 |
| 42 | 20230817 | 183800 | 503999899500 | 87200 | 87200 | 87200 | 87200 | 0 |
| 43 | 20230817 | 183700 | 503999899500 | 87200 | 87200 | 87200 | 87200 | 0 |
| 44 | 20230817 | 183600 | 503999899500 | 87200 | 87200 | 87200 | 87200 | 0 |
| 45 | 20230817 | 183500 | 503999899500 | 87200 | 87200 | 87200 | 87200 | 0 |
| 46 | 20230817 | 183400 | 503999899500 | 87200 | 87200 | 87200 | 87200 | 0 |
| 47 | 20230817 | 183300 | 503999899500 | 87200 | 87200 | 87200 | 87200 | 0 |
| 48 | 20230817 | 183200 | 503999899500 | 87200 | 87200 | 87200 | 87200 | 0 |
| 49 | 20230817 | 183100 | 503999899500 | 87200 | 87200 | 87200 | 87200 | 0 |
| 50 | 20230817 | 183000 | 503999899500 | 87200 | 87200 | 87200 | 87200 | 0 |
| 51 | 20230817 | 182900 | 503999899500 | 87200 | 87200 | 87200 | 87200 | 0 |
| 52 | 20230817 | 182800 | 503999899500 | 87200 | 87200 | 87200 | 87200 | 0 |
| 53 | 20230817 | 182700 | 503999899500 | 87200 | 87200 | 87200 | 87200 | 0 |
| 54 | 20230817 | 182600 | 503999899500 | 87200 | 87200 | 87200 | 87200 | 0 |
| 55 | 20230817 | 182500 | 503999899500 | 87200 | 87200 | 87200 | 87200 | 0 |
| 56 | 20230817 | 182400 | 503999899500 | 87200 | 87200 | 87200 | 87200 | 0 |
| 57 | 20230817 | 182300 | 503999899500 | 87200 | 87200 | 87200 | 87200 | 0 |
| 58 | 20230817 | 182200 | 503999899500 | 87200 | 87200 | 87200 | 87200 | 0 |
| 59 | 20230817 | 182100 | 503999899500 | 87200 | 87200 | 87200 | 87200 | 0 |
| 60 | 20230817 | 182000 | 503999899500 | 87200 | 87200 | 87200 | 87200 | 0 |
| 61 | 20230817 | 181900 | 503999899500 | 87200 | 87200 | 87200 | 87200 | 0 |
| 62 | 20230817 | 181800 | 503999899500 | 87200 | 87200 | 87200 | 87200 | 100692 |
| 63 | 20230817 | 181700 | 503999899500 | 87200 | 87200 | 87200 | 87200 | 0 |
| 64 | 20230817 | 181600 | 503999899500 | 87200 | 87200 | 87200 | 87200 | 0 |
| 65 | 20230817 | 181500 | 503999899500 | 87200 | 87200 | 87200 | 87200 | 0 |
| 66 | 20230817 | 181400 | 503999899500 | 87200 | 87200 | 87200 | 87200 | 0 |
| 67 | 20230817 | 181300 | 503999899500 | 87200 | 87200 | 87200 | 87200 | 0 |
| 68 | 20230817 | 181200 | 503999899500 | 87200 | 87200 | 87200 | 87200 | 0 |
| 69 | 20230817 | 181100 | 503999899500 | 87200 | 87200 | 87200 | 87200 | 0 |
| 70 | 20230817 | 181000 | 503999899500 | 87200 | 87200 | 87200 | 87200 | 0 |
| 71 | 20230817 | 180900 | 503999899500 | 87200 | 87200 | 87200 | 87200 | 0 |
| 72 | 20230817 | 180800 | 503999899500 | 87200 | 87200 | 87200 | 87200 | 0 |
| 73 | 20230817 | 180700 | 503999899500 | 87200 | 87200 | 87200 | 87200 | 0 |
| 74 | 20230817 | 180600 | 503999899500 | 87200 | 87200 | 87200 | 87200 | 0 |
| 75 | 20230817 | 180500 | 503999899500 | 87200 | 87200 | 87200 | 87200 | 0 |
| 76 | 20230817 | 180400 | 503999899500 | 87200 | 87200 | 87200 | 87200 | 0 |
| 77 | 20230817 | 180300 | 503999899500 | 87200 | 87200 | 87200 | 87200 | 0 |
| 78 | 20230817 | 180200 | 503999899500 | 87200 | 87200 | 87200 | 87200 | 0 |
| 79 | 20230817 | 180100 | 503999899500 | 87200 | 87200 | 87200 | 87200 | 0 |
| 80 | 20230817 | 180000 | 503999899500 | 87200 | 87200 | 87200 | 87200 | 0 |
| 81 | 20230817 | 175900 | 503999899500 | 87200 | 87200 | 87200 | 87200 | 0 |
| 82 | 20230817 | 175800 | 503999899500 | 87200 | 87200 | 87200 | 87200 | 0 |
| 83 | 20230817 | 175700 | 503999899500 | 87200 | 87200 | 87200 | 87200 | 0 |
| 84 | 20230817 | 175600 | 503999899500 | 87200 | 87200 | 87200 | 87200 | 0 |
| 85 | 20230817 | 175500 | 503999899500 | 87200 | 87200 | 87200 | 87200 | 0 |
| 86 | 20230817 | 175400 | 503999899500 | 87200 | 87200 | 87200 | 87200 | 0 |
| 87 | 20230817 | 175300 | 503999899500 | 87200 | 87200 | 87200 | 87200 | 0 |
| 88 | 20230817 | 175200 | 503999899500 | 87200 | 87200 | 87200 | 87200 | 0 |
| 89 | 20230817 | 175100 | 503999899500 | 87200 | 87200 | 87200 | 87200 | 0 |
| 90 | 20230817 | 175000 | 503999899500 | 87200 | 87200 | 87200 | 87200 | 0 |
| 91 | 20230817 | 174900 | 503999899500 | 87200 | 87200 | 87200 | 87200 | 0 |
| 92 | 20230817 | 174800 | 503999899500 | 87200 | 87200 | 87200 | 87200 | 100692 |
| 93 | 20230817 | 174700 | 503999899500 | 87200 | 87200 | 87200 | 87200 | 0 |
| 94 | 20230817 | 174600 | 503999899500 | 87200 | 87200 | 87200 | 87200 | 0 |
| 95 | 20230817 | 174500 | 503999899500 | 87200 | 87200 | 87200 | 87200 | 0 |
| 96 | 20230817 | 174400 | 503999899500 | 87200 | 87200 | 87200 | 87200 | 0 |
| 97 | 20230817 | 174300 | 503999899500 | 87200 | 87200 | 87200 | 87200 | 0 |
| 98 | 20230817 | 174200 | 503999899500 | 87200 | 87200 | 87200 | 87200 | 0 |
| 99 | 20230817 | 174100 | 503999899500 | 87200 | 87200 | 87200 | 87200 | 0 |
| 100 | 20230817 | 174000 | 503999899500 | 87200 | 87200 | 87200 | 87200 | 0 |
| 101 | 20230817 | 173900 | 503999899500 | 87200 | 87200 | 87200 | 87200 | 0 |
| 102 | 20230817 | 173800 | 503999899500 | 87200 | 87200 | 87200 | 87200 | 0 |
| 103 | 20230817 | 173700 | 503999899500 | 87200 | 87200 | 87200 | 87200 | 0 |
| 104 | 20230817 | 173600 | 503999899500 | 87200 | 87200 | 87200 | 87200 | 0 |
| 105 | 20230817 | 173500 | 503999899500 | 87200 | 87200 | 87200 | 87200 | 0 |
| 106 | 20230817 | 173400 | 503999899500 | 87200 | 87200 | 87200 | 87200 | 0 |
| 107 | 20230817 | 173300 | 503999899500 | 87200 | 87200 | 87200 | 87200 | 0 |
| 108 | 20230817 | 173200 | 503999899500 | 87200 | 87200 | 87200 | 87200 | 0 |
| 109 | 20230817 | 173100 | 503999899500 | 87200 | 87200 | 87200 | 87200 | 0 |
| 110 | 20230817 | 173000 | 503999899500 | 87200 | 87200 | 87200 | 87200 | 0 |
| 111 | 20230817 | 172900 | 503999899500 | 87200 | 87200 | 87200 | 87200 | 0 |
| 112 | 20230817 | 172800 | 503999899500 | 87200 | 87200 | 87200 | 87200 | 0 |
| 113 | 20230817 | 172700 | 503999899500 | 87200 | 87200 | 87200 | 87200 | 0 |
| 114 | 20230817 | 172600 | 503999899500 | 87200 | 87200 | 87200 | 87200 | 0 |
| 115 | 20230817 | 172500 | 503999899500 | 87200 | 87200 | 87200 | 87200 | 0 |
| 116 | 20230817 | 172400 | 503999899500 | 87200 | 87200 | 87200 | 87200 | 0 |
| 117 | 20230817 | 172300 | 503999899500 | 87200 | 87200 | 87200 | 87200 | 0 |
| 118 | 20230817 | 172200 | 503999899500 | 87200 | 87200 | 87200 | 87200 | 0 |
| 119 | 20230817 | 172100 | 503999899500 | 87200 | 87200 | 87200 | 87200 | 0 |
| 120 | 20230817 | 172000 | 503999899500 | 87200 | 87200 | 87200 | 87200 | 0 |
| 121 | 20230817 | 171900 | 503999899500 | 87200 | 87200 | 87200 | 87200 | 0 |
| 122 | 20230817 | 171800 | 503999899500 | 87200 | 87200 | 87200 | 87200 | 100692 |
| 123 | 20230817 | 171700 | 503999899500 | 87200 | 87200 | 87200 | 87200 | 0 |
| 124 | 20230817 | 171600 | 503999899500 | 87200 | 87200 | 87200 | 87200 | 0 |
| 125 | 20230817 | 171500 | 503999899500 | 87200 | 87200 | 87200 | 87200 | 0 |
| 126 | 20230817 | 171400 | 503999899500 | 87200 | 87200 | 87200 | 87200 | 0 |
| 127 | 20230817 | 171300 | 503999899500 | 87200 | 87200 | 87200 | 87200 | 0 |
| 128 | 20230817 | 171200 | 503999899500 | 87200 | 87200 | 87200 | 87200 | 0 |
| 129 | 20230817 | 171100 | 503999899500 | 87200 | 87200 | 87200 | 87200 | 0 |
| 130 | 20230817 | 171000 | 503999899500 | 87200 | 87200 | 87200 | 87200 | 0 |
| 131 | 20230817 | 170900 | 503999899500 | 87200 | 87200 | 87200 | 87200 | 0 |
| 132 | 20230817 | 170800 | 503999899500 | 87200 | 87200 | 87200 | 87200 | 0 |
| 133 | 20230817 | 170700 | 503999899500 | 87200 | 87200 | 87200 | 87200 | 0 |
| 134 | 20230817 | 170600 | 503999899500 | 87200 | 87200 | 87200 | 87200 | 0 |
| 135 | 20230817 | 170500 | 503999899500 | 87200 | 87200 | 87200 | 87200 | 0 |
| 136 | 20230817 | 170400 | 503999899500 | 87200 | 87200 | 87200 | 87200 | 0 |
| 137 | 20230817 | 170300 | 503999899500 | 87200 | 87200 | 87200 | 87200 | 0 |
| 138 | 20230817 | 170200 | 503999899500 | 87200 | 87200 | 87200 | 87200 | 0 |
| 139 | 20230817 | 170100 | 503999899500 | 87200 | 87200 | 87200 | 87200 | 0 |
| 140 | 20230817 | 170000 | 503999899500 | 87200 | 87200 | 87200 | 87200 | 0 |
| 141 | 20230817 | 165900 | 503999899500 | 87200 | 87200 | 87200 | 87200 | 0 |
| 142 | 20230817 | 165800 | 503999899500 | 87200 | 87200 | 87200 | 87200 | 0 |
| 143 | 20230817 | 165700 | 503999899500 | 87200 | 87200 | 87200 | 87200 | 0 |
| 144 | 20230817 | 165600 | 503999899500 | 87200 | 87200 | 87200 | 87200 | 0 |
| 145 | 20230817 | 165500 | 503999899500 | 87200 | 87200 | 87200 | 87200 | 0 |
| 146 | 20230817 | 165400 | 503999899500 | 87200 | 87200 | 87200 | 87200 | 0 |
| 147 | 20230817 | 165300 | 503999899500 | 87200 | 87200 | 87200 | 87200 | 0 |
| 148 | 20230817 | 165200 | 503999899500 | 87200 | 87200 | 87200 | 87200 | 0 |
| 149 | 20230817 | 165100 | 503999899500 | 87200 | 87200 | 87200 | 87200 | 0 |
| 150 | 20230817 | 165000 | 503999899500 | 87200 | 87200 | 87200 | 87200 | 0 |
| 151 | 20230817 | 164900 | 503999899500 | 87200 | 87200 | 87200 | 87200 | 0 |
| 152 | 20230817 | 164800 | 503999899500 | 87200 | 87200 | 87200 | 87200 | 100692 |
| 153 | 20230817 | 164700 | 503999899500 | 87200 | 87200 | 87200 | 87200 | 0 |
| 154 | 20230817 | 164600 | 503999899500 | 87200 | 87200 | 87200 | 87200 | 0 |
| 155 | 20230817 | 164500 | 503999899500 | 87200 | 87200 | 87200 | 87200 | 0 |
| 156 | 20230817 | 164400 | 503999899500 | 87200 | 87200 | 87200 | 87200 | 0 |
| 157 | 20230817 | 164300 | 503999899500 | 87200 | 87200 | 87200 | 87200 | 0 |
| 158 | 20230817 | 164200 | 503999899500 | 87200 | 87200 | 87200 | 87200 | 0 |
| 159 | 20230817 | 164100 | 503999899500 | 87200 | 87200 | 87200 | 87200 | 0 |
| 160 | 20230817 | 164000 | 503999899500 | 87200 | 87200 | 87200 | 87200 | 0 |
| 161 | 20230817 | 163900 | 503999899500 | 87200 | 87200 | 87200 | 87200 | 0 |
| 162 | 20230817 | 163800 | 503999899500 | 87200 | 87200 | 87200 | 87200 | 0 |
| 163 | 20230817 | 163700 | 503999899500 | 87200 | 87200 | 87200 | 87200 | 0 |
| 164 | 20230817 | 163600 | 503999899500 | 87200 | 87200 | 87200 | 87200 | 0 |
| 165 | 20230817 | 163500 | 503999899500 | 87200 | 87200 | 87200 | 87200 | 0 |
| 166 | 20230817 | 163400 | 503999899500 | 87200 | 87200 | 87200 | 87200 | 0 |
| 167 | 20230817 | 163300 | 503999899500 | 87200 | 87200 | 87200 | 87200 | 0 |
| 168 | 20230817 | 163200 | 503999899500 | 87200 | 87200 | 87200 | 87200 | 0 |
| 169 | 20230817 | 163100 | 503999899500 | 87200 | 87200 | 87200 | 87200 | 0 |
| 170 | 20230817 | 163000 | 503999899500 | 87200 | 87200 | 87200 | 87200 | 0 |
| 171 | 20230817 | 162900 | 503999899500 | 87200 | 87200 | 87200 | 87200 | 0 |
| 172 | 20230817 | 162800 | 503999899500 | 87200 | 87200 | 87200 | 87200 | 0 |
| 173 | 20230817 | 162700 | 503999899500 | 87200 | 87200 | 87200 | 87200 | 0 |
| 174 | 20230817 | 162600 | 503999899500 | 87200 | 87200 | 87200 | 87200 | 0 |
| 175 | 20230817 | 162500 | 503999899500 | 87200 | 87200 | 87200 | 87200 | 0 |
| 176 | 20230817 | 162400 | 503999899500 | 87200 | 87200 | 87200 | 87200 | 0 |
| 177 | 20230817 | 162300 | 503999899500 | 87200 | 87200 | 87200 | 87200 | 0 |
| 178 | 20230817 | 162200 | 503999899500 | 87200 | 87200 | 87200 | 87200 | 0 |
| 179 | 20230817 | 162100 | 503999899500 | 87200 | 87200 | 87200 | 87200 | 0 |
| 180 | 20230817 | 162000 | 503999899500 | 87200 | 87200 | 87200 | 87200 | 0 |
| 181 | 20230817 | 161900 | 503999899500 | 87200 | 87200 | 87200 | 87200 | 0 |
| 182 | 20230817 | 161800 | 503999899500 | 87200 | 87200 | 87200 | 87200 | 100692 |
| 183 | 20230817 | 161700 | 503999899500 | 87200 | 87200 | 87200 | 87200 | 0 |
| 184 | 20230817 | 161600 | 503999899500 | 87200 | 87200 | 87200 | 87200 | 0 |
| 185 | 20230817 | 161500 | 503999899500 | 87200 | 87200 | 87200 | 87200 | 0 |
| 186 | 20230817 | 161400 | 503999899500 | 87200 | 87200 | 87200 | 87200 | 0 |
| 187 | 20230817 | 161300 | 503999899500 | 87200 | 87200 | 87200 | 87200 | 0 |
| 188 | 20230817 | 161200 | 503999899500 | 87200 | 87200 | 87200 | 87200 | 0 |
| 189 | 20230817 | 161100 | 503999899500 | 87200 | 87200 | 87200 | 87200 | 0 |
| 190 | 20230817 | 161000 | 503999899500 | 87200 | 87200 | 87200 | 87200 | 0 |
| 191 | 20230817 | 160900 | 503999899500 | 87200 | 87200 | 87200 | 87200 | 0 |
| 192 | 20230817 | 160800 | 503999899500 | 87200 | 87200 | 87200 | 87200 | 0 |
| 193 | 20230817 | 160700 | 503999899500 | 87200 | 87200 | 87200 | 87200 | 0 |
| 194 | 20230817 | 160600 | 503999899500 | 87200 | 87200 | 87200 | 87200 | 0 |
| 195 | 20230817 | 160500 | 503999899500 | 87200 | 87200 | 87200 | 87200 | 0 |
| 196 | 20230817 | 160400 | 503999899500 | 87200 | 87200 | 87200 | 87200 | 0 |
| 197 | 20230817 | 160300 | 503999899500 | 87200 | 87200 | 87200 | 87200 | 0 |
| 198 | 20230817 | 160200 | 503999899500 | 87200 | 87200 | 87200 | 87200 | 0 |
| 199 | 20230817 | 160100 | 503999899500 | 87200 | 87200 | 87200 | 87200 | 0 |
| 200 | 20230817 | 160000 | 503999899500 | 87200 | 87200 | 87200 | 87200 | 0 |
| 201 | 20230817 | 155900 | 503999899500 | 87200 | 87200 | 87200 | 87200 | 0 |
| 202 | 20230817 | 155800 | 503999899500 | 87200 | 87200 | 87200 | 87200 | 0 |
| 203 | 20230817 | 155700 | 503999899500 | 87200 | 87200 | 87200 | 87200 | 0 |
| 204 | 20230817 | 155600 | 503999899500 | 87200 | 87200 | 87200 | 87200 | 0 |
| 205 | 20230817 | 155500 | 503999899500 | 87200 | 87200 | 87200 | 87200 | 0 |
| 206 | 20230817 | 155400 | 503999899500 | 87200 | 87200 | 87200 | 87200 | 0 |
| 207 | 20230817 | 155300 | 503999899500 | 87200 | 87200 | 87200 | 87200 | 0 |
| 208 | 20230817 | 155200 | 503999899500 | 87200 | 87200 | 87200 | 87200 | 0 |
| 209 | 20230817 | 155100 | 503999899500 | 87200 | 87200 | 87200 | 87200 | 0 |
| 210 | 20230817 | 155000 | 503999899500 | 87200 | 87200 | 87200 | 87200 | 0 |
| 211 | 20230817 | 154900 | 503999899500 | 87200 | 87200 | 87200 | 87200 | 0 |
| 212 | 20230817 | 154800 | 503999899500 | 87200 | 87200 | 87200 | 87200 | 100692 |
| 213 | 20230817 | 154700 | 503999899500 | 87200 | 87200 | 87200 | 87200 | 0 |
| 214 | 20230817 | 154600 | 503999899500 | 87200 | 87200 | 87200 | 87200 | 0 |
| 215 | 20230817 | 154500 | 503999899500 | 87200 | 87200 | 87200 | 87200 | 0 |
| 216 | 20230817 | 154400 | 503999899500 | 87200 | 87200 | 87200 | 87200 | 0 |
| 217 | 20230817 | 154300 | 503999899500 | 87200 | 87200 | 87200 | 87200 | 0 |
| 218 | 20230817 | 154200 | 503999899500 | 87200 | 87200 | 87200 | 87200 | 0 |
| 219 | 20230817 | 154100 | 503999899500 | 87200 | 87200 | 87200 | 87200 | 0 |
| 220 | 20230817 | 154000 | 503999899500 | 87200 | 87200 | 87200 | 87200 | 0 |
| 221 | 20230817 | 153900 | 503999899500 | 87200 | 87200 | 87200 | 87200 | 0 |
| 222 | 20230817 | 153800 | 503999899500 | 87200 | 87200 | 87200 | 87200 | 0 |
| 223 | 20230817 | 153700 | 503999899500 | 87200 | 87200 | 87200 | 87200 | 0 |
| 224 | 20230817 | 153600 | 503999899500 | 87200 | 87200 | 87200 | 87200 | 0 |
| 225 | 20230817 | 153500 | 503999899500 | 87200 | 87200 | 87200 | 87200 | 0 |
| 226 | 20230817 | 153400 | 503999899500 | 87200 | 87200 | 87200 | 87200 | 0 |
| 227 | 20230817 | 153300 | 503999899500 | 87200 | 87200 | 87200 | 87200 | 0 |
| 228 | 20230817 | 153200 | 503999899500 | 87200 | 87200 | 87200 | 87200 | 0 |
| 229 | 20230817 | 153100 | 503999899500 | 87200 | 87200 | 87200 | 87200 | 0 |
| 230 | 20230817 | 153000 | 503999899500 | 87200 | 87200 | 87200 | 87200 | 100692 |
| 231 | 20230817 | 152900 | 495219557100 | 87800 | 87800 | 87800 | 87800 | 0 |
| 232 | 20230817 | 152800 | 495219557100 | 87800 | 87800 | 87800 | 87800 | 0 |
| 233 | 20230817 | 152700 | 495219557100 | 87800 | 87800 | 87800 | 87800 | 0 |
| 234 | 20230817 | 152600 | 495219557100 | 87800 | 87800 | 87800 | 87800 | 0 |
| 235 | 20230817 | 152500 | 495219557100 | 87800 | 87800 | 87800 | 87800 | 0 |
| 236 | 20230817 | 152400 | 495219557100 | 87800 | 87800 | 87800 | 87800 | 0 |
| 237 | 20230817 | 152300 | 495219557100 | 87800 | 87800 | 87800 | 87800 | 0 |
| 238 | 20230817 | 152200 | 495219557100 | 87800 | 87800 | 87800 | 87800 | 0 |
| 239 | 20230817 | 152100 | 495219557100 | 87800 | 87800 | 87800 | 87800 | 0 |
| 240 | 20230817 | 152000 | 495219557100 | 87800 | 87800 | 87800 | 87800 | 0 |
| 241 | 20230817 | 151900 | 495219557100 | 87800 | 87500 | 87800 | 87500 | 35545 |
| 242 | 20230817 | 151800 | 492104852300 | 87500 | 87600 | 87600 | 87500 | 19003 |
| 243 | 20230817 | 151700 | 490441803000 | 87600 | 87600 | 87700 | 87500 | 11599 |
| 244 | 20230817 | 151600 | 489425720800 | 87600 | 87600 | 87600 | 87500 | 5599 |
| 245 | 20230817 | 151500 | 488935521400 | 87500 | 87600 | 87700 | 87500 | 12957 |
| 246 | 20230817 | 151400 | 487800444600 | 87700 | 87600 | 87700 | 87600 | 11052 |
| 247 | 20230817 | 151300 | 486831929000 | 87700 | 87300 | 87700 | 87300 | 26162 |
| 248 | 20230817 | 151200 | 484542604500 | 87300 | 87300 | 87400 | 87200 | 14554 |
| 249 | 20230817 | 151100 | 483272045800 | 87300 | 87400 | 87400 | 87300 | 3267 |
| 250 | 20230817 | 151000 | 482986738900 | 87300 | 87400 | 87500 | 87300 | 4740 |
| 251 | 20230817 | 150900 | 482572461700 | 87400 | 87500 | 87600 | 87400 | 19272 |
| 252 | 20230817 | 150800 | 480887273100 | 87500 | 87400 | 87600 | 87300 | 28030 |
| 253 | 20230817 | 150700 | 478435073800 | 87400 | 87200 | 87500 | 87200 | 23856 |
| 254 | 20230817 | 150600 | 476350391400 | 87200 | 87200 | 87300 | 87200 | 9330 |
| 255 | 20230817 | 150500 | 475536753000 | 87200 | 87200 | 87300 | 87200 | 4187 |
| 256 | 20230817 | 150400 | 475171473400 | 87200 | 87100 | 87300 | 87100 | 13348 |
| 257 | 20230817 | 150300 | 474008318800 | 87100 | 87200 | 87200 | 87100 | 2057 |
| 258 | 20230817 | 150200 | 473829075200 | 87200 | 87300 | 87300 | 87100 | 5130 |
| 259 | 20230817 | 150100 | 473381755100 | 87200 | 87300 | 87300 | 87200 | 4452 |
| 260 | 20230817 | 150000 | 472993172600 | 87300 | 87400 | 87400 | 87200 | 3090 |
| 261 | 20230817 | 145900 | 472723424600 | 87400 | 87500 | 87500 | 87300 | 7024 |
| 262 | 20230817 | 145800 | 472109418200 | 87400 | 87300 | 87500 | 87100 | 21841 |
| 263 | 20230817 | 145700 | 470200870100 | 87200 | 87200 | 87300 | 87100 | 4291 |
| 264 | 20230817 | 145600 | 469826671100 | 87200 | 87200 | 87300 | 87100 | 10312 |
| 265 | 20230817 | 145500 | 468926864600 | 87200 | 87200 | 87300 | 87100 | 8885 |
| 266 | 20230817 | 145400 | 468152091100 | 87300 | 87200 | 87300 | 87200 | 4040 |
| 267 | 20230817 | 145300 | 467799555800 | 87200 | 87300 | 87300 | 87200 | 2347 |
| 268 | 20230817 | 145200 | 467594824700 | 87200 | 87200 | 87300 | 87200 | 2820 |
| 269 | 20230817 | 145100 | 467348843500 | 87200 | 87200 | 87200 | 87100 | 6244 |
| 270 | 20230817 | 145000 | 466804585900 | 87200 | 87000 | 87200 | 87000 | 7067 |
| 271 | 20230817 | 144900 | 466188934600 | 87100 | 87000 | 87100 | 86900 | 3028 |
| 272 | 20230817 | 144800 | 465925470500 | 87000 | 87000 | 87100 | 86900 | 3091 |
| 273 | 20230817 | 144700 | 465656625500 | 87100 | 87200 | 87200 | 87000 | 3623 |
| 274 | 20230817 | 144600 | 465341205100 | 87100 | 86900 | 87200 | 86900 | 6173 |
| 275 | 20230817 | 144500 | 464804104500 | 86800 | 86800 | 86900 | 86800 | 3547 |
| 276 | 20230817 | 144400 | 464496062800 | 86800 | 86800 | 86900 | 86700 | 10870 |
| 277 | 20230817 | 144300 | 463552444900 | 86800 | 86700 | 87000 | 86700 | 6114 |
| 278 | 20230817 | 144200 | 463021354400 | 86700 | 87000 | 87100 | 86700 | 11717 |
| 279 | 20230817 | 144100 | 462004000400 | 87000 | 86900 | 87200 | 86900 | 7059 |
| 280 | 20230817 | 144000 | 461389494200 | 87000 | 87000 | 87100 | 86900 | 12231 |
| 281 | 20230817 | 143900 | 460325811100 | 87100 | 87200 | 87200 | 87000 | 3542 |
| 282 | 20230817 | 143800 | 460017268300 | 87100 | 87200 | 87300 | 87100 | 2081 |
| 283 | 20230817 | 143700 | 459835857700 | 87200 | 87100 | 87300 | 87100 | 7415 |
| 284 | 20230817 | 143600 | 459189572900 | 87100 | 87200 | 87300 | 87100 | 3894 |
| 285 | 20230817 | 143500 | 458850019400 | 87200 | 87000 | 87300 | 87000 | 10849 |
| 286 | 20230817 | 143400 | 457905312900 | 87000 | 87200 | 87200 | 87000 | 10618 |
| 287 | 20230817 | 143300 | 456980515300 | 87100 | 87200 | 87300 | 87100 | 1600 |
| 288 | 20230817 | 143200 | 456841050900 | 87200 | 87200 | 87300 | 87200 | 3399 |
| 289 | 20230817 | 143100 | 456544597600 | 87200 | 87100 | 87300 | 87100 | 11385 |
| 290 | 20230817 | 143000 | 455552056500 | 87100 | 87200 | 87300 | 87100 | 7469 |
| 291 | 20230817 | 142900 | 454900910300 | 87300 | 87400 | 87400 | 87200 | 5140 |
| 292 | 20230817 | 142800 | 454452441600 | 87300 | 87400 | 87500 | 87300 | 4339 |
| 293 | 20230817 | 142700 | 454073322800 | 87400 | 87400 | 87500 | 87300 | 2361 |
| 294 | 20230817 | 142600 | 453866854600 | 87300 | 87300 | 87500 | 87300 | 8467 |
| 295 | 20230817 | 142500 | 453127005600 | 87300 | 87200 | 87400 | 87100 | 8004 |
| 296 | 20230817 | 142400 | 452428945000 | 87200 | 87200 | 87400 | 87100 | 8897 |
| 297 | 20230817 | 142300 | 451653067600 | 87200 | 87400 | 87500 | 87100 | 8580 |
| 298 | 20230817 | 142200 | 450904027500 | 87500 | 87600 | 87700 | 87300 | 17401 |
| 299 | 20230817 | 142100 | 449381482300 | 87700 | 87500 | 87700 | 87500 | 8494 |
| 300 | 20230817 | 142000 | 448637377400 | 87500 | 87400 | 87600 | 87400 | 17811 |
| 301 | 20230817 | 141900 | 447079646000 | 87400 | 87500 | 87500 | 87400 | 4961 |
| 302 | 20230817 | 141800 | 446645814000 | 87400 | 87300 | 87500 | 87200 | 6194 |
| 303 | 20230817 | 141700 | 446104762600 | 87200 | 87200 | 87300 | 87100 | 5841 |
| 304 | 20230817 | 141600 | 445595695400 | 87100 | 87200 | 87200 | 87000 | 5232 |
| 305 | 20230817 | 141500 | 445139868400 | 87200 | 87500 | 87600 | 87200 | 13834 |
| 306 | 20230817 | 141400 | 443931565400 | 87600 | 87400 | 87600 | 87400 | 13869 |
| 307 | 20230817 | 141300 | 442717793900 | 87500 | 87100 | 87500 | 87100 | 32619 |
| 308 | 20230817 | 141200 | 439868348300 | 87100 | 87200 | 87200 | 87100 | 5740 |
| 309 | 20230817 | 141100 | 439368308500 | 87200 | 87100 | 87200 | 87100 | 9014 |
| 310 | 20230817 | 141000 | 438582459000 | 87200 | 87100 | 87200 | 87000 | 5599 |
| 311 | 20230817 | 140900 | 438094780400 | 87100 | 86700 | 87200 | 86700 | 27084 |
| 312 | 20230817 | 140800 | 435738877500 | 86700 | 86700 | 86800 | 86700 | 3094 |
| 313 | 20230817 | 140700 | 435470600300 | 86700 | 86800 | 86900 | 86700 | 3329 |
| 314 | 20230817 | 140600 | 435181756900 | 86900 | 86500 | 86900 | 86500 | 13214 |
| 315 | 20230817 | 140500 | 434035384000 | 86600 | 86600 | 86700 | 86500 | 1806 |
| 316 | 20230817 | 140400 | 433879044100 | 86700 | 86800 | 86800 | 86600 | 3166 |
| 317 | 20230817 | 140300 | 433604652300 | 86700 | 86800 | 86800 | 86600 | 4426 |
| 318 | 20230817 | 140200 | 433220883800 | 86800 | 86700 | 86800 | 86600 | 9063 |
| 319 | 20230817 | 140100 | 432434447100 | 86600 | 86600 | 86700 | 86400 | 11928 |
| 320 | 20230817 | 140000 | 431401362100 | 86600 | 86400 | 86600 | 86400 | 7169 |
| 321 | 20230817 | 135900 | 430781249100 | 86400 | 86400 | 86500 | 86400 | 808 |
| 322 | 20230817 | 135800 | 430711417700 | 86300 | 86300 | 86500 | 86300 | 4580 |
| 323 | 20230817 | 135700 | 430315862300 | 86400 | 86400 | 86500 | 86300 | 4684 |
| 324 | 20230817 | 135600 | 429911166800 | 86400 | 86300 | 86500 | 86300 | 10376 |
| 325 | 20230817 | 135500 | 429014940700 | 86400 | 86400 | 86500 | 86300 | 3726 |
| 326 | 20230817 | 135400 | 428693113400 | 86500 | 86300 | 86500 | 86300 | 4867 |
| 327 | 20230817 | 135300 | 428272738600 | 86300 | 86500 | 86500 | 86200 | 7159 |
| 328 | 20230817 | 135200 | 427654437100 | 86500 | 86400 | 86600 | 86400 | 10255 |
| 329 | 20230817 | 135100 | 426767351600 | 86400 | 86400 | 86500 | 86400 | 2779 |
| 330 | 20230817 | 135000 | 426527219000 | 86400 | 86400 | 86500 | 86400 | 4702 |
| 331 | 20230817 | 134900 | 426120705500 | 86400 | 86700 | 86700 | 86400 | 3671 |
| 332 | 20230817 | 134800 | 425803135300 | 86700 | 86600 | 86800 | 86600 | 6709 |
| 333 | 20230817 | 134700 | 425221427200 | 86600 | 86400 | 86600 | 86300 | 7350 |
| 334 | 20230817 | 134600 | 424585523100 | 86400 | 86300 | 86500 | 86300 | 9408 |
| 335 | 20230817 | 134500 | 423772508000 | 86300 | 86400 | 86400 | 86300 | 1557 |
| 336 | 20230817 | 134400 | 423638108000 | 86400 | 86200 | 86400 | 86100 | 6796 |
| 337 | 20230817 | 134300 | 423052029500 | 86200 | 86500 | 86500 | 86100 | 5608 |
| 338 | 20230817 | 134200 | 422567913400 | 86500 | 86500 | 86600 | 86400 | 3684 |
| 339 | 20230817 | 134100 | 422249256600 | 86500 | 86500 | 86600 | 86400 | 7688 |
| 340 | 20230817 | 134000 | 421583865900 | 86500 | 86700 | 86700 | 86400 | 11410 |
| 341 | 20230817 | 133900 | 420596245700 | 86600 | 86800 | 86900 | 86400 | 16364 |
| 342 | 20230817 | 133800 | 419177639100 | 86900 | 86600 | 86900 | 86400 | 18335 |
| 343 | 20230817 | 133700 | 417589346300 | 86500 | 86500 | 86600 | 86400 | 8931 |
| 344 | 20230817 | 133600 | 416816665900 | 86400 | 85900 | 86500 | 85800 | 11826 |
| 345 | 20230817 | 133500 | 415797592500 | 85900 | 85800 | 85900 | 85800 | 3090 |
| 346 | 20230817 | 133400 | 415532411800 | 85800 | 85800 | 85900 | 85800 | 1596 |
| 347 | 20230817 | 133300 | 415395409500 | 85800 | 85800 | 85900 | 85800 | 2427 |
| 348 | 20230817 | 133200 | 415187043700 | 85800 | 85900 | 86000 | 85700 | 8712 |
| 349 | 20230817 | 133100 | 414439061100 | 86000 | 86100 | 86100 | 85900 | 4685 |
| 350 | 20230817 | 133000 | 414036184100 | 86000 | 86000 | 86100 | 86000 | 969 |
| 351 | 20230817 | 132900 | 413952836100 | 86000 | 86100 | 86100 | 85900 | 4371 |
| 352 | 20230817 | 132800 | 413577016300 | 86100 | 86000 | 86100 | 85900 | 4372 |
| 353 | 20230817 | 132700 | 413200852400 | 86000 | 85800 | 86100 | 85800 | 7140 |
| 354 | 20230817 | 132600 | 412587713000 | 85900 | 85900 | 85900 | 85700 | 5429 |
| 355 | 20230817 | 132500 | 412122152900 | 85800 | 85800 | 85900 | 85700 | 2199 |
| 356 | 20230817 | 132400 | 411933439700 | 85800 | 85900 | 86000 | 85700 | 8593 |
| 357 | 20230817 | 132300 | 411195858800 | 86000 | 86100 | 86100 | 85900 | 4812 |
| 358 | 20230817 | 132200 | 410781769900 | 86000 | 86000 | 86100 | 85900 | 3716 |
| 359 | 20230817 | 132100 | 410462254600 | 85900 | 86000 | 86000 | 85900 | 1167 |
| 360 | 20230817 | 132000 | 410361965500 | 85900 | 86000 | 86100 | 85900 | 3906 |
| 361 | 20230817 | 131900 | 410026402500 | 86000 | 85900 | 86100 | 85900 | 2769 |
| 362 | 20230817 | 131800 | 409788250800 | 86000 | 86000 | 86200 | 85900 | 8648 |
| 363 | 20230817 | 131700 | 409043789400 | 86100 | 85900 | 86100 | 85800 | 5501 |
| 364 | 20230817 | 131600 | 408571020700 | 85800 | 85800 | 85900 | 85800 | 2050 |
| 365 | 20230817 | 131500 | 408395113500 | 85700 | 85800 | 85900 | 85700 | 5283 |
| 366 | 20230817 | 131400 | 407942116200 | 85800 | 85700 | 85800 | 85600 | 4351 |
| 367 | 20230817 | 131300 | 407569257300 | 85700 | 86000 | 86000 | 85600 | 5475 |
| 368 | 20230817 | 131200 | 407099682300 | 86000 | 86100 | 86100 | 85900 | 6054 |
| 369 | 20230817 | 131100 | 406579207200 | 86000 | 85800 | 86100 | 85800 | 6984 |
| 370 | 20230817 | 131000 | 405978803900 | 85800 | 85800 | 85900 | 85800 | 1727 |
| 371 | 20230817 | 130900 | 405830613200 | 85900 | 85900 | 86000 | 85800 | 4383 |
| 372 | 20230817 | 130800 | 405454131600 | 85900 | 86000 | 86100 | 85800 | 9775 |
| 373 | 20230817 | 130700 | 404613768600 | 85900 | 85900 | 86000 | 85800 | 5614 |
| 374 | 20230817 | 130600 | 404131462900 | 85900 | 85700 | 86000 | 85600 | 4290 |
| 375 | 20230817 | 130500 | 403763547500 | 85600 | 85400 | 85600 | 85400 | 5002 |
| 376 | 20230817 | 130400 | 403335716300 | 85400 | 85500 | 85500 | 85300 | 17932 |
| 377 | 20230817 | 130300 | 401804688400 | 85500 | 85500 | 85600 | 85400 | 10125 |
| 378 | 20230817 | 130200 | 400938992000 | 85500 | 85900 | 86000 | 85500 | 14263 |
| 379 | 20230817 | 130100 | 399717265500 | 85900 | 86100 | 86100 | 85900 | 5098 |
| 380 | 20230817 | 130000 | 399279026700 | 86100 | 86200 | 86200 | 86000 | 4943 |
| 381 | 20230817 | 125900 | 398853301400 | 86200 | 86200 | 86300 | 86100 | 2888 |
| 382 | 20230817 | 125800 | 398604372400 | 86200 | 86200 | 86300 | 86000 | 7241 |
| 383 | 20230817 | 125700 | 397980666300 | 86200 | 86000 | 86200 | 85900 | 2854 |
| 384 | 20230817 | 125600 | 397735073500 | 86000 | 85700 | 86100 | 85700 | 4721 |
| 385 | 20230817 | 125500 | 397329326800 | 85700 | 85800 | 85900 | 85700 | 5044 |
| 386 | 20230817 | 125400 | 396896866700 | 85800 | 85900 | 85900 | 85600 | 11095 |
| 387 | 20230817 | 125300 | 395945647600 | 85800 | 85700 | 86100 | 85600 | 16935 |
| 388 | 20230817 | 125200 | 394493260200 | 85700 | 85800 | 86000 | 85600 | 14771 |
| 389 | 20230817 | 125100 | 393224746500 | 85900 | 85800 | 85900 | 85500 | 62961 |
| 390 | 20230817 | 125000 | 387826848200 | 85700 | 86400 | 86400 | 85600 | 28289 |
| 391 | 20230817 | 124900 | 385395860900 | 86300 | 86400 | 86400 | 86100 | 13823 |
| 392 | 20230817 | 124800 | 384203516300 | 86300 | 86600 | 86600 | 86300 | 5643 |
| 393 | 20230817 | 124700 | 383715810700 | 86600 | 86700 | 86700 | 86500 | 3285 |
| 394 | 20230817 | 124600 | 383431315400 | 86600 | 86600 | 86800 | 86600 | 5316 |
| 395 | 20230817 | 124500 | 382970487000 | 86700 | 86600 | 86800 | 86600 | 8603 |
| 396 | 20230817 | 124400 | 382224981500 | 86700 | 86400 | 86700 | 86300 | 14217 |
| 397 | 20230817 | 124300 | 380997273700 | 86400 | 86800 | 86800 | 86300 | 19776 |
| 398 | 20230817 | 124200 | 379285756200 | 86700 | 87200 | 87300 | 86700 | 19782 |
| 399 | 20230817 | 124100 | 377565372500 | 87200 | 87100 | 87300 | 87000 | 7003 |
| 400 | 20230817 | 124000 | 376954939900 | 87100 | 87000 | 87200 | 87000 | 7604 |
| 401 | 20230817 | 123900 | 376292548200 | 87100 | 87000 | 87100 | 86900 | 9229 |
| 402 | 20230817 | 123800 | 375489593700 | 87000 | 86900 | 87100 | 86800 | 6189 |
| 403 | 20230817 | 123700 | 374951589000 | 86900 | 87200 | 87200 | 86800 | 26214 |
| 404 | 20230817 | 123600 | 372672400900 | 87200 | 87400 | 87400 | 86900 | 14990 |
| 405 | 20230817 | 123500 | 371366949100 | 87300 | 87500 | 87600 | 87300 | 16870 |
| 406 | 20230817 | 123400 | 369890734500 | 87500 | 87200 | 87800 | 87200 | 47780 |
| 407 | 20230817 | 123300 | 365705105000 | 87300 | 87200 | 87400 | 87100 | 35371 |
| 408 | 20230817 | 123200 | 362617422900 | 87200 | 86800 | 87200 | 86800 | 21191 |
| 409 | 20230817 | 123100 | 360774650900 | 86900 | 86900 | 87000 | 86800 | 8666 |
| 410 | 20230817 | 123000 | 360021791500 | 86900 | 86800 | 87000 | 86700 | 10622 |
| 411 | 20230817 | 122900 | 359099017200 | 86900 | 86700 | 86900 | 86700 | 4737 |
| 412 | 20230817 | 122800 | 358687851600 | 86800 | 87000 | 87000 | 86700 | 23797 |
| 413 | 20230817 | 122700 | 356620686900 | 87000 | 86600 | 87100 | 86600 | 43247 |
| 414 | 20230817 | 122600 | 352861471400 | 86600 | 86600 | 86700 | 86500 | 16192 |
| 415 | 20230817 | 122500 | 351458595900 | 86600 | 86200 | 86600 | 86200 | 16050 |
| 416 | 20230817 | 122400 | 350071753600 | 86200 | 86200 | 86300 | 86200 | 9655 |
| 417 | 20230817 | 122300 | 349239345100 | 86300 | 86200 | 86300 | 86200 | 3156 |
| 418 | 20230817 | 122200 | 348967108300 | 86200 | 86300 | 86300 | 86100 | 4928 |
| 419 | 20230817 | 122100 | 348542278400 | 86300 | 86400 | 86400 | 86300 | 9100 |
| 420 | 20230817 | 122000 | 347756799900 | 86400 | 86500 | 86500 | 86200 | 9128 |
| 421 | 20230817 | 121900 | 346968232400 | 86500 | 86300 | 86500 | 86200 | 12279 |
| 422 | 20230817 | 121800 | 345907834300 | 86200 | 86000 | 86300 | 86000 | 8170 |
| 423 | 20230817 | 121700 | 345204130500 | 86000 | 86200 | 86300 | 86000 | 7488 |
| 424 | 20230817 | 121600 | 344559398400 | 86200 | 86200 | 86400 | 86200 | 6386 |
| 425 | 20230817 | 121500 | 344008694900 | 86200 | 86500 | 86500 | 86100 | 20142 |
| 426 | 20230817 | 121400 | 342269192800 | 86400 | 86200 | 86500 | 86100 | 29880 |
| 427 | 20230817 | 121300 | 339689283300 | 86200 | 86100 | 86200 | 86000 | 6167 |
| 428 | 20230817 | 121200 | 339158295700 | 86100 | 86000 | 86100 | 85900 | 5302 |
| 429 | 20230817 | 121100 | 338701979000 | 86000 | 85900 | 86000 | 85700 | 8355 |
| 430 | 20230817 | 121000 | 337984340200 | 85800 | 85700 | 86000 | 85700 | 5633 |
| 431 | 20230817 | 120900 | 337500808400 | 85800 | 86100 | 86200 | 85700 | 12222 |
| 432 | 20230817 | 120800 | 336449789000 | 86200 | 86200 | 86300 | 86100 | 14851 |
| 433 | 20230817 | 120700 | 335169780300 | 86100 | 85900 | 86200 | 85800 | 9274 |
| 434 | 20230817 | 120600 | 334371774800 | 85900 | 85800 | 86000 | 85800 | 9165 |
| 435 | 20230817 | 120500 | 333584596000 | 85800 | 85800 | 85900 | 85700 | 12517 |
| 436 | 20230817 | 120400 | 332510869000 | 85900 | 85800 | 85900 | 85700 | 6563 |
| 437 | 20230817 | 120300 | 331947775600 | 85700 | 85800 | 85900 | 85700 | 7685 |
| 438 | 20230817 | 120200 | 331288372100 | 85800 | 85800 | 86000 | 85700 | 11446 |
| 439 | 20230817 | 120100 | 330304980500 | 85900 | 85600 | 85900 | 85500 | 10865 |
| 440 | 20230817 | 120000 | 329373373600 | 85700 | 85400 | 85700 | 85300 | 8852 |
| 441 | 20230817 | 115900 | 328616344600 | 85600 | 85500 | 85600 | 85300 | 12344 |
| 442 | 20230817 | 115800 | 327560653100 | 85500 | 85300 | 85500 | 85200 | 9134 |
| 443 | 20230817 | 115700 | 326780793100 | 85300 | 85300 | 85300 | 85200 | 1527 |
| 444 | 20230817 | 115600 | 326650655300 | 85300 | 85200 | 85300 | 85200 | 1533 |
| 445 | 20230817 | 115500 | 326519988400 | 85200 | 85200 | 85300 | 85200 | 2313 |
| 446 | 20230817 | 115400 | 326322810300 | 85200 | 85200 | 85300 | 85200 | 2792 |
| 447 | 20230817 | 115300 | 326084730400 | 85200 | 85000 | 85300 | 84900 | 5243 |
| 448 | 20230817 | 115200 | 325638577700 | 85000 | 85100 | 85100 | 85000 | 2266 |
| 449 | 20230817 | 115100 | 325445869000 | 85100 | 85100 | 85100 | 84800 | 3684 |
| 450 | 20230817 | 115000 | 325132659900 | 85100 | 84800 | 85200 | 84700 | 4734 |
| 451 | 20230817 | 114900 | 324730630200 | 84700 | 84800 | 84900 | 84700 | 1764 |
| 452 | 20230817 | 114800 | 324581068200 | 84800 | 84800 | 84800 | 84700 | 1948 |
| 453 | 20230817 | 114700 | 324416014900 | 84800 | 84600 | 84900 | 84500 | 3447 |
| 454 | 20230817 | 114600 | 324124019500 | 84500 | 84600 | 84700 | 84500 | 4500 |
| 455 | 20230817 | 114500 | 323743419600 | 84700 | 84900 | 84900 | 84600 | 5307 |
| 456 | 20230817 | 114400 | 323293680300 | 84800 | 85200 | 85200 | 84800 | 4728 |
| 457 | 20230817 | 114300 | 322891889600 | 85200 | 85300 | 85400 | 85100 | 4406 |
| 458 | 20230817 | 114200 | 322516506200 | 85300 | 85400 | 85400 | 85200 | 2298 |
| 459 | 20230817 | 114100 | 322320445800 | 85400 | 85400 | 85500 | 85300 | 4866 |
| 460 | 20230817 | 114000 | 321904849100 | 85400 | 85500 | 85600 | 85300 | 5741 |
| 461 | 20230817 | 113900 | 321413931100 | 85600 | 85500 | 85600 | 85500 | 2835 |
| 462 | 20230817 | 113800 | 321171476700 | 85500 | 85700 | 85700 | 85400 | 10650 |
| 463 | 20230817 | 113700 | 320260597600 | 85700 | 85400 | 85700 | 85400 | 7713 |
| 464 | 20230817 | 113600 | 319601012300 | 85500 | 85100 | 85600 | 84800 | 27709 |
| 465 | 20230817 | 113500 | 317239174200 | 85100 | 85100 | 85100 | 85000 | 3426 |
| 466 | 20230817 | 113400 | 316947881900 | 85100 | 85200 | 85200 | 85000 | 2959 |
| 467 | 20230817 | 113300 | 316696067300 | 85200 | 85200 | 85200 | 85100 | 1560 |
| 468 | 20230817 | 113200 | 316563239200 | 85100 | 85200 | 85300 | 85100 | 3231 |
| 469 | 20230817 | 113100 | 316287952800 | 85200 | 85000 | 85300 | 84800 | 6119 |
| 470 | 20230817 | 113000 | 315767973500 | 85000 | 84900 | 85100 | 84900 | 2736 |
| 471 | 20230817 | 112900 | 315535512000 | 84900 | 84900 | 85000 | 84600 | 6431 |
| 472 | 20230817 | 112800 | 314989944800 | 84900 | 85100 | 85100 | 84900 | 7363 |
| 473 | 20230817 | 112700 | 314363980100 | 85100 | 85300 | 85300 | 85000 | 3152 |
| 474 | 20230817 | 112600 | 314095614700 | 85300 | 85200 | 85300 | 85100 | 3090 |
| 475 | 20230817 | 112500 | 313832365400 | 85200 | 85300 | 85400 | 85100 | 2998 |
| 476 | 20230817 | 112400 | 313576781600 | 85400 | 85400 | 85400 | 85100 | 1720 |
| 477 | 20230817 | 112300 | 313429972300 | 85400 | 85100 | 85400 | 85100 | 8688 |
| 478 | 20230817 | 112200 | 312689850200 | 85200 | 85300 | 85400 | 85100 | 8354 |
| 479 | 20230817 | 112100 | 311977546000 | 85400 | 85300 | 85400 | 85200 | 14912 |
| 480 | 20230817 | 112000 | 310705737300 | 85400 | 85300 | 85400 | 85200 | 5080 |
| 481 | 20230817 | 111900 | 310272051500 | 85300 | 85300 | 85400 | 85200 | 4316 |
| 482 | 20230817 | 111800 | 309904006600 | 85300 | 85100 | 85400 | 85100 | 8066 |
| 483 | 20230817 | 111700 | 309216365800 | 85200 | 85200 | 85200 | 85100 | 1933 |
| 484 | 20230817 | 111600 | 309051729700 | 85200 | 85200 | 85300 | 85100 | 7053 |
| 485 | 20230817 | 111500 | 308451247700 | 85200 | 85100 | 85300 | 85100 | 4441 |
| 486 | 20230817 | 111400 | 308072919900 | 85200 | 85000 | 85300 | 85000 | 12542 |
| 487 | 20230817 | 111300 | 307004661000 | 85000 | 84900 | 85000 | 84800 | 8819 |
| 488 | 20230817 | 111200 | 306255688500 | 84900 | 84600 | 84900 | 84600 | 2664 |
| 489 | 20230817 | 111100 | 306029947900 | 84600 | 84800 | 84800 | 84600 | 2238 |
| 490 | 20230817 | 111000 | 305840469800 | 84800 | 84700 | 84900 | 84600 | 5596 |
| 491 | 20230817 | 110900 | 305366144000 | 84700 | 84300 | 84700 | 84200 | 5488 |
| 492 | 20230817 | 110800 | 304902233500 | 84300 | 84400 | 84500 | 84300 | 2798 |
| 493 | 20230817 | 110700 | 304666208400 | 84400 | 84400 | 84500 | 84300 | 2702 |
| 494 | 20230817 | 110600 | 304438197000 | 84400 | 84300 | 84400 | 84200 | 5230 |
| 495 | 20230817 | 110500 | 303997260400 | 84200 | 84400 | 84400 | 84200 | 1983 |
| 496 | 20230817 | 110400 | 303830140800 | 84300 | 84300 | 84500 | 84200 | 2474 |
| 497 | 20230817 | 110300 | 303621544200 | 84300 | 84400 | 84500 | 84200 | 7555 |
| 498 | 20230817 | 110200 | 302984082100 | 84400 | 84400 | 84500 | 84300 | 3560 |
| 499 | 20230817 | 110100 | 302683413000 | 84400 | 84600 | 84600 | 84200 | 6149 |
| 500 | 20230817 | 110000 | 302164625500 | 84500 | 84600 | 84600 | 84300 | 6220 |
| 501 | 20230817 | 105900 | 301639314300 | 84600 | 84600 | 84700 | 84500 | 2561 |
| 502 | 20230817 | 105800 | 301422631900 | 84600 | 84100 | 84600 | 84000 | 3482 |
| 503 | 20230817 | 105700 | 301129139700 | 84100 | 84200 | 84300 | 84000 | 5739 |
| 504 | 20230817 | 105600 | 300646342400 | 84200 | 84300 | 84400 | 84100 | 2844 |
| 505 | 20230817 | 105500 | 300406750700 | 84200 | 84200 | 84300 | 84100 | 5844 |
| 506 | 20230817 | 105400 | 299914684300 | 84300 | 84500 | 84500 | 84200 | 7322 |
| 507 | 20230817 | 105300 | 299297578000 | 84500 | 84600 | 84700 | 84400 | 6277 |
| 508 | 20230817 | 105200 | 298766881200 | 84600 | 84800 | 84800 | 84600 | 5190 |
| 509 | 20230817 | 105100 | 298327341200 | 84800 | 84700 | 84800 | 84600 | 2176 |
| 510 | 20230817 | 105000 | 298142965800 | 84600 | 84900 | 85100 | 84600 | 17586 |
| 511 | 20230817 | 104900 | 296649255600 | 84800 | 84600 | 85000 | 84600 | 11745 |
| 512 | 20230817 | 104800 | 295652735400 | 84700 | 84300 | 84700 | 84200 | 5451 |
| 513 | 20230817 | 104700 | 295192284400 | 84300 | 84400 | 84500 | 84200 | 7469 |
| 514 | 20230817 | 104600 | 294562410700 | 84400 | 84400 | 84400 | 84300 | 4479 |
| 515 | 20230817 | 104500 | 294184597600 | 84300 | 84400 | 84400 | 84200 | 3458 |
| 516 | 20230817 | 104400 | 293893058700 | 84300 | 84400 | 84600 | 84300 | 7177 |
| 517 | 20230817 | 104300 | 293287047700 | 84400 | 84400 | 84500 | 84300 | 6095 |
| 518 | 20230817 | 104200 | 292772484900 | 84400 | 84100 | 84600 | 84100 | 21032 |
| 519 | 20230817 | 104100 | 290997713700 | 84200 | 83900 | 84200 | 83800 | 7942 |
| 520 | 20230817 | 104000 | 290330701900 | 83800 | 84100 | 84300 | 83800 | 19125 |
| 521 | 20230817 | 103900 | 288723170200 | 84200 | 83800 | 84200 | 83800 | 6449 |
| 522 | 20230817 | 103800 | 288181739400 | 83800 | 83900 | 84100 | 83700 | 9743 |
| 523 | 20230817 | 103700 | 287365070900 | 83900 | 84200 | 84200 | 83800 | 14506 |
| 524 | 20230817 | 103600 | 286147692100 | 84200 | 83800 | 84200 | 83700 | 11547 |
| 525 | 20230817 | 103500 | 285179272000 | 83800 | 83800 | 84000 | 83500 | 24029 |
| 526 | 20230817 | 103400 | 283167873100 | 83800 | 84000 | 84000 | 83800 | 15489 |
| 527 | 20230817 | 103300 | 281868894000 | 84000 | 84100 | 84400 | 83800 | 26268 |
| 528 | 20230817 | 103200 | 279662259800 | 84100 | 84500 | 84500 | 84000 | 23138 |
| 529 | 20230817 | 103100 | 277713912700 | 84500 | 84400 | 84500 | 84300 | 20517 |
| 530 | 20230817 | 103000 | 275983078700 | 84400 | 84800 | 84800 | 84400 | 14972 |
| 531 | 20230817 | 102900 | 274716864700 | 84700 | 85100 | 85100 | 84700 | 5332 |
| 532 | 20230817 | 102800 | 274264558500 | 85100 | 84900 | 85100 | 84600 | 17906 |
| 533 | 20230817 | 102700 | 272746263800 | 85000 | 85100 | 85500 | 85000 | 24271 |
| 534 | 20230817 | 102600 | 270678407500 | 85100 | 85000 | 85200 | 84900 | 4913 |
| 535 | 20230817 | 102500 | 270260623000 | 85000 | 84900 | 85100 | 84700 | 18094 |
| 536 | 20230817 | 102400 | 268724345200 | 84900 | 84900 | 85000 | 84800 | 7369 |
| 537 | 20230817 | 102300 | 268098670400 | 84900 | 84700 | 85000 | 84500 | 17062 |
| 538 | 20230817 | 102200 | 266652501700 | 84600 | 85300 | 85300 | 84600 | 27107 |
| 539 | 20230817 | 102100 | 264350842800 | 85300 | 85500 | 85500 | 85200 | 12244 |
| 540 | 20230817 | 102000 | 263305879500 | 85500 | 85300 | 85600 | 85300 | 9875 |
| 541 | 20230817 | 101900 | 262462465200 | 85500 | 85600 | 85800 | 85300 | 17711 |
| 542 | 20230817 | 101800 | 260948601300 | 85700 | 86100 | 86400 | 85600 | 14616 |
| 543 | 20230817 | 101700 | 259692226100 | 86200 | 85600 | 86300 | 85500 | 15493 |
| 544 | 20230817 | 101600 | 258363157600 | 85700 | 86800 | 86800 | 85600 | 36993 |
| 545 | 20230817 | 101500 | 255172748500 | 86800 | 86500 | 86800 | 86200 | 43579 |
| 546 | 20230817 | 101400 | 251403599200 | 86500 | 86100 | 86600 | 86000 | 21184 |
| 547 | 20230817 | 101300 | 249574055000 | 86100 | 85400 | 86200 | 85200 | 27809 |
| 548 | 20230817 | 101200 | 247193865600 | 85400 | 85600 | 86000 | 85400 | 36868 |
| 549 | 20230817 | 101100 | 244038344400 | 85600 | 86400 | 86500 | 85500 | 39298 |
| 550 | 20230817 | 101000 | 240653028600 | 86400 | 86600 | 86900 | 86400 | 55432 |
| 551 | 20230817 | 100900 | 235850454700 | 86500 | 86200 | 86600 | 86100 | 55198 |
| 552 | 20230817 | 100800 | 231081899500 | 86200 | 85800 | 86200 | 85700 | 47832 |
| 553 | 20230817 | 100700 | 226972839700 | 85700 | 85600 | 85800 | 85400 | 43445 |
| 554 | 20230817 | 100600 | 223253201700 | 85700 | 85100 | 85700 | 85100 | 27677 |
| 555 | 20230817 | 100500 | 220890019500 | 85100 | 85000 | 85200 | 84900 | 22716 |
| 556 | 20230817 | 100400 | 218958021200 | 85000 | 84900 | 85000 | 84800 | 6373 |
| 557 | 20230817 | 100300 | 218417060400 | 84900 | 84800 | 84900 | 84500 | 10641 |
| 558 | 20230817 | 100200 | 217516209900 | 84700 | 85000 | 85000 | 84700 | 11155 |
| 559 | 20230817 | 100100 | 216569969100 | 85000 | 84800 | 85000 | 84700 | 10803 |
| 560 | 20230817 | 100000 | 215653292200 | 84800 | 84800 | 84900 | 84700 | 8667 |
| 561 | 20230817 | 095900 | 214918318300 | 84800 | 84800 | 84900 | 84400 | 28202 |
| 562 | 20230817 | 095800 | 212528093800 | 84700 | 84300 | 84700 | 84300 | 13918 |
| 563 | 20230817 | 095700 | 211351146200 | 84400 | 84400 | 84400 | 84100 | 11819 |
| 564 | 20230817 | 095600 | 210355087200 | 84400 | 84100 | 84400 | 84000 | 7851 |
| 565 | 20230817 | 095500 | 209693829300 | 84200 | 84300 | 84400 | 84000 | 20344 |
| 566 | 20230817 | 095400 | 207982805300 | 84400 | 84800 | 84800 | 84300 | 18559 |
| 567 | 20230817 | 095300 | 206413630900 | 84800 | 84800 | 84900 | 84600 | 28884 |
| 568 | 20230817 | 095200 | 203967363800 | 84800 | 84800 | 84900 | 84500 | 26044 |
| 569 | 20230817 | 095100 | 201760936800 | 84800 | 84200 | 84800 | 84100 | 24419 |
| 570 | 20230817 | 095000 | 199696718700 | 84300 | 84700 | 84800 | 84200 | 45707 |
| 571 | 20230817 | 094900 | 195831142200 | 84700 | 84200 | 84700 | 84100 | 30671 |
| 572 | 20230817 | 094800 | 193242350200 | 84100 | 84000 | 84200 | 83800 | 18881 |
| 573 | 20230817 | 094700 | 191656795300 | 84000 | 83700 | 84100 | 83700 | 14669 |
| 574 | 20230817 | 094600 | 190425166800 | 83800 | 83700 | 83800 | 83500 | 16570 |
| 575 | 20230817 | 094500 | 189038794900 | 83800 | 83900 | 84300 | 83700 | 42346 |
| 576 | 20230817 | 094400 | 185479120400 | 83900 | 83600 | 83900 | 83600 | 13455 |
| 577 | 20230817 | 094300 | 184352785700 | 83600 | 83600 | 83700 | 83300 | 21307 |
| 578 | 20230817 | 094200 | 182573599000 | 83600 | 83600 | 83600 | 83400 | 10073 |
| 579 | 20230817 | 094100 | 181732347700 | 83600 | 83000 | 83800 | 82900 | 37849 |
| 580 | 20230817 | 094000 | 178578634200 | 82900 | 83100 | 83200 | 82700 | 17596 |
| 581 | 20230817 | 093900 | 177119653800 | 83100 | 82800 | 83100 | 82700 | 11674 |
| 582 | 20230817 | 093800 | 176152420600 | 82800 | 83000 | 83300 | 82700 | 22079 |
| 583 | 20230817 | 093700 | 174319607300 | 83100 | 83500 | 83500 | 83000 | 31162 |
| 584 | 20230817 | 093600 | 171723709400 | 83500 | 83200 | 83500 | 82800 | 25188 |
| 585 | 20230817 | 093500 | 169630433400 | 83200 | 83000 | 83400 | 82900 | 26314 |
| 586 | 20230817 | 093400 | 167441817100 | 83000 | 82800 | 83100 | 82600 | 20870 |
| 587 | 20230817 | 093300 | 165710832700 | 82800 | 82500 | 82900 | 82400 | 22538 |
| 588 | 20230817 | 093200 | 163848847000 | 82500 | 82900 | 83100 | 82200 | 34334 |
| 589 | 20230817 | 093100 | 161010732200 | 82900 | 82400 | 83000 | 82000 | 31266 |
| 590 | 20230817 | 093000 | 158430556800 | 82400 | 82000 | 82700 | 82000 | 45772 |
| 591 | 20230817 | 092900 | 154662144700 | 82000 | 81400 | 82200 | 81000 | 63182 |
| 592 | 20230817 | 092800 | 149506948300 | 81500 | 82200 | 82200 | 81000 | 115518 |
| 593 | 20230817 | 092700 | 140088131600 | 82200 | 82600 | 82700 | 82000 | 50426 |
| 594 | 20230817 | 092600 | 135939873400 | 82700 | 82400 | 82700 | 82200 | 43151 |
| 595 | 20230817 | 092500 | 132379476400 | 82400 | 83400 | 83400 | 82200 | 90210 |
| 596 | 20230817 | 092400 | 124914975500 | 83300 | 83800 | 83900 | 83300 | 33207 |
| 597 | 20230817 | 092300 | 122140537600 | 83900 | 83500 | 84100 | 83500 | 22344 |
| 598 | 20230817 | 092200 | 120268270000 | 83600 | 83400 | 83700 | 83200 | 63366 |
| 599 | 20230817 | 092100 | 114984926100 | 83400 | 83600 | 83600 | 83300 | 34152 |
| 600 | 20230817 | 092000 | 112136601100 | 83600 | 84000 | 84000 | 83300 | 51681 |
| 601 | 20230817 | 091900 | 107818220500 | 84000 | 84200 | 84200 | 83900 | 21151 |
| 602 | 20230817 | 091800 | 106041255300 | 84200 | 83500 | 84300 | 83500 | 43338 |
| 603 | 20230817 | 091700 | 102406125600 | 83600 | 84200 | 84300 | 83400 | 67883 |
| 604 | 20230817 | 091600 | 96715718600 | 84300 | 84400 | 84600 | 84000 | 52201 |
| 605 | 20230817 | 091500 | 92315895500 | 84500 | 85400 | 85400 | 84400 | 88426 |
| 606 | 20230817 | 091400 | 84806100400 | 85300 | 86000 | 86100 | 85300 | 40220 |
| 607 | 20230817 | 091300 | 81361929900 | 86100 | 86500 | 86600 | 85400 | 77704 |
| 608 | 20230817 | 091200 | 74687971000 | 86500 | 86200 | 86900 | 86100 | 31617 |
| 609 | 20230817 | 091100 | 71953882100 | 86100 | 86600 | 86600 | 86100 | 45497 |
| 610 | 20230817 | 091000 | 68029399500 | 86500 | 87700 | 87800 | 86400 | 66070 |
| 611 | 20230817 | 090900 | 62276738500 | 87700 | 87500 | 87800 | 87300 | 25930 |
| 612 | 20230817 | 090800 | 60006975700 | 87500 | 88100 | 88200 | 87400 | 52705 |
| 613 | 20230817 | 090700 | 55378855900 | 88100 | 88400 | 88500 | 87900 | 41338 |
| 614 | 20230817 | 090600 | 51731124700 | 88400 | 88200 | 88600 | 88200 | 77728 |
| 615 | 20230817 | 090500 | 44859716500 | 88300 | 88000 | 88300 | 87700 | 49214 |
| 616 | 20230817 | 090400 | 40530895300 | 88000 | 88100 | 88100 | 87400 | 61458 |
| 617 | 20230817 | 090300 | 35132714200 | 88000 | 87700 | 88400 | 87600 | 75375 |
| 618 | 20230817 | 090200 | 28489119100 | 87700 | 88000 | 88200 | 87400 | 77172 |
| 619 | 20230817 | 090100 | 21714217300 | 87900 | 87700 | 88300 | 87600 | 117046 |
| 620 | 20230817 | 090000 | 11414207400 | 87700 | 86800 | 87700 | 86500 | 122546 |