31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230817 | 183200 | 16603862400 | 72300 | 72300 | 72300 | 72300 | 14692 |
| 3 | 20230817 | 183100 | 16603862400 | 72300 | 72300 | 72300 | 72300 | 0 |
| 4 | 20230817 | 183000 | 16603862400 | 72300 | 72300 | 72300 | 72300 | 0 |
| 5 | 20230817 | 182900 | 16603862400 | 72300 | 72300 | 72300 | 72300 | 0 |
| 6 | 20230817 | 182800 | 16603862400 | 72300 | 72300 | 72300 | 72300 | 0 |
| 7 | 20230817 | 182700 | 16603862400 | 72300 | 72300 | 72300 | 72300 | 0 |
| 8 | 20230817 | 182600 | 16603862400 | 72300 | 72300 | 72300 | 72300 | 0 |
| 9 | 20230817 | 182500 | 16603862400 | 72300 | 72300 | 72300 | 72300 | 0 |
| 10 | 20230817 | 182400 | 16603862400 | 72300 | 72300 | 72300 | 72300 | 0 |
| 11 | 20230817 | 182300 | 16603862400 | 72300 | 72300 | 72300 | 72300 | 0 |
| 12 | 20230817 | 182200 | 16603862400 | 72300 | 72300 | 72300 | 72300 | 0 |
| 13 | 20230817 | 182100 | 16603862400 | 72300 | 72300 | 72300 | 72300 | 0 |
| 14 | 20230817 | 182000 | 16603862400 | 72300 | 72300 | 72300 | 72300 | 0 |
| 15 | 20230817 | 181900 | 16603862400 | 72300 | 72300 | 72300 | 72300 | 0 |
| 16 | 20230817 | 181800 | 16603862400 | 72300 | 72300 | 72300 | 72300 | 0 |
| 17 | 20230817 | 181700 | 16603862400 | 72300 | 72300 | 72300 | 72300 | 0 |
| 18 | 20230817 | 181600 | 16603862400 | 72300 | 72300 | 72300 | 72300 | 0 |
| 19 | 20230817 | 181500 | 16603862400 | 72300 | 72300 | 72300 | 72300 | 0 |
| 20 | 20230817 | 181400 | 16603862400 | 72300 | 72300 | 72300 | 72300 | 0 |
| 21 | 20230817 | 181300 | 16603862400 | 72300 | 72300 | 72300 | 72300 | 0 |
| 22 | 20230817 | 181200 | 16603862400 | 72300 | 72300 | 72300 | 72300 | 0 |
| 23 | 20230817 | 181100 | 16603862400 | 72300 | 72300 | 72300 | 72300 | 0 |
| 24 | 20230817 | 181000 | 16603862400 | 72300 | 72300 | 72300 | 72300 | 0 |
| 25 | 20230817 | 180900 | 16603862400 | 72300 | 72300 | 72300 | 72300 | 0 |
| 26 | 20230817 | 180800 | 16603862400 | 72300 | 72300 | 72300 | 72300 | 0 |
| 27 | 20230817 | 180700 | 16603862400 | 72300 | 72300 | 72300 | 72300 | 0 |
| 28 | 20230817 | 180600 | 16603862400 | 72300 | 72300 | 72300 | 72300 | 0 |
| 29 | 20230817 | 180500 | 16603862400 | 72300 | 72300 | 72300 | 72300 | 0 |
| 30 | 20230817 | 180400 | 16603862400 | 72300 | 72300 | 72300 | 72300 | 0 |
| 31 | 20230817 | 180300 | 16603862400 | 72300 | 72300 | 72300 | 72300 | 0 |
| 32 | 20230817 | 180200 | 16603862400 | 72300 | 72300 | 72300 | 72300 | 14692 |
| 33 | 20230817 | 180100 | 16603862400 | 72300 | 72300 | 72300 | 72300 | 0 |
| 34 | 20230817 | 180000 | 16603862400 | 72300 | 72300 | 72300 | 72300 | 0 |
| 35 | 20230817 | 175900 | 16603862400 | 72300 | 72300 | 72300 | 72300 | 0 |
| 36 | 20230817 | 175800 | 16603862400 | 72300 | 72300 | 72300 | 72300 | 0 |
| 37 | 20230817 | 175700 | 16603862400 | 72300 | 72300 | 72300 | 72300 | 0 |
| 38 | 20230817 | 175600 | 16603862400 | 72300 | 72300 | 72300 | 72300 | 0 |
| 39 | 20230817 | 175500 | 16603862400 | 72300 | 72300 | 72300 | 72300 | 0 |
| 40 | 20230817 | 175400 | 16603862400 | 72300 | 72300 | 72300 | 72300 | 0 |
| 41 | 20230817 | 175300 | 16603862400 | 72300 | 72300 | 72300 | 72300 | 0 |
| 42 | 20230817 | 175200 | 16603862400 | 72300 | 72300 | 72300 | 72300 | 0 |
| 43 | 20230817 | 175100 | 16603862400 | 72300 | 72300 | 72300 | 72300 | 0 |
| 44 | 20230817 | 175000 | 16603862400 | 72300 | 72300 | 72300 | 72300 | 0 |
| 45 | 20230817 | 174900 | 16603862400 | 72300 | 72300 | 72300 | 72300 | 0 |
| 46 | 20230817 | 174800 | 16603862400 | 72300 | 72300 | 72300 | 72300 | 0 |
| 47 | 20230817 | 174700 | 16603862400 | 72300 | 72300 | 72300 | 72300 | 0 |
| 48 | 20230817 | 174600 | 16603862400 | 72300 | 72300 | 72300 | 72300 | 0 |
| 49 | 20230817 | 174500 | 16603862400 | 72300 | 72300 | 72300 | 72300 | 0 |
| 50 | 20230817 | 174400 | 16603862400 | 72300 | 72300 | 72300 | 72300 | 0 |
| 51 | 20230817 | 174300 | 16603862400 | 72300 | 72300 | 72300 | 72300 | 0 |
| 52 | 20230817 | 174200 | 16603862400 | 72300 | 72300 | 72300 | 72300 | 0 |
| 53 | 20230817 | 174100 | 16603862400 | 72300 | 72300 | 72300 | 72300 | 0 |
| 54 | 20230817 | 174000 | 16603862400 | 72300 | 72300 | 72300 | 72300 | 0 |
| 55 | 20230817 | 173900 | 16603862400 | 72300 | 72300 | 72300 | 72300 | 0 |
| 56 | 20230817 | 173800 | 16603862400 | 72300 | 72300 | 72300 | 72300 | 0 |
| 57 | 20230817 | 173700 | 16603862400 | 72300 | 72300 | 72300 | 72300 | 0 |
| 58 | 20230817 | 173600 | 16603862400 | 72300 | 72300 | 72300 | 72300 | 0 |
| 59 | 20230817 | 173500 | 16603862400 | 72300 | 72300 | 72300 | 72300 | 0 |
| 60 | 20230817 | 173400 | 16603862400 | 72300 | 72300 | 72300 | 72300 | 0 |
| 61 | 20230817 | 173300 | 16603862400 | 72300 | 72300 | 72300 | 72300 | 0 |
| 62 | 20230817 | 173200 | 16603862400 | 72300 | 72300 | 72300 | 72300 | 14692 |
| 63 | 20230817 | 173100 | 16603862400 | 72300 | 72300 | 72300 | 72300 | 0 |
| 64 | 20230817 | 173000 | 16603862400 | 72300 | 72300 | 72300 | 72300 | 0 |
| 65 | 20230817 | 172900 | 16603862400 | 72300 | 72300 | 72300 | 72300 | 0 |
| 66 | 20230817 | 172800 | 16603862400 | 72300 | 72300 | 72300 | 72300 | 0 |
| 67 | 20230817 | 172700 | 16603862400 | 72300 | 72300 | 72300 | 72300 | 0 |
| 68 | 20230817 | 172600 | 16603862400 | 72300 | 72300 | 72300 | 72300 | 0 |
| 69 | 20230817 | 172500 | 16603862400 | 72300 | 72300 | 72300 | 72300 | 0 |
| 70 | 20230817 | 172400 | 16603862400 | 72300 | 72300 | 72300 | 72300 | 0 |
| 71 | 20230817 | 172300 | 16603862400 | 72300 | 72300 | 72300 | 72300 | 0 |
| 72 | 20230817 | 172200 | 16603862400 | 72300 | 72300 | 72300 | 72300 | 0 |
| 73 | 20230817 | 172100 | 16603862400 | 72300 | 72300 | 72300 | 72300 | 0 |
| 74 | 20230817 | 172000 | 16603862400 | 72300 | 72300 | 72300 | 72300 | 0 |
| 75 | 20230817 | 171900 | 16603862400 | 72300 | 72300 | 72300 | 72300 | 0 |
| 76 | 20230817 | 171800 | 16603862400 | 72300 | 72300 | 72300 | 72300 | 0 |
| 77 | 20230817 | 171700 | 16603862400 | 72300 | 72300 | 72300 | 72300 | 0 |
| 78 | 20230817 | 171600 | 16603862400 | 72300 | 72300 | 72300 | 72300 | 0 |
| 79 | 20230817 | 171500 | 16603862400 | 72300 | 72300 | 72300 | 72300 | 0 |
| 80 | 20230817 | 171400 | 16603862400 | 72300 | 72300 | 72300 | 72300 | 0 |
| 81 | 20230817 | 171300 | 16603862400 | 72300 | 72300 | 72300 | 72300 | 0 |
| 82 | 20230817 | 171200 | 16603862400 | 72300 | 72300 | 72300 | 72300 | 0 |
| 83 | 20230817 | 171100 | 16603862400 | 72300 | 72300 | 72300 | 72300 | 0 |
| 84 | 20230817 | 171000 | 16603862400 | 72300 | 72300 | 72300 | 72300 | 0 |
| 85 | 20230817 | 170900 | 16603862400 | 72300 | 72300 | 72300 | 72300 | 0 |
| 86 | 20230817 | 170800 | 16603862400 | 72300 | 72300 | 72300 | 72300 | 0 |
| 87 | 20230817 | 170700 | 16603862400 | 72300 | 72300 | 72300 | 72300 | 0 |
| 88 | 20230817 | 170600 | 16603862400 | 72300 | 72300 | 72300 | 72300 | 0 |
| 89 | 20230817 | 170500 | 16603862400 | 72300 | 72300 | 72300 | 72300 | 0 |
| 90 | 20230817 | 170400 | 16603862400 | 72300 | 72300 | 72300 | 72300 | 0 |
| 91 | 20230817 | 170300 | 16603862400 | 72300 | 72300 | 72300 | 72300 | 0 |
| 92 | 20230817 | 170200 | 16603862400 | 72300 | 72300 | 72300 | 72300 | 14692 |
| 93 | 20230817 | 170100 | 16603862400 | 72300 | 72300 | 72300 | 72300 | 0 |
| 94 | 20230817 | 170000 | 16603862400 | 72300 | 72300 | 72300 | 72300 | 0 |
| 95 | 20230817 | 165900 | 16603862400 | 72300 | 72300 | 72300 | 72300 | 0 |
| 96 | 20230817 | 165800 | 16603862400 | 72300 | 72300 | 72300 | 72300 | 0 |
| 97 | 20230817 | 165700 | 16603862400 | 72300 | 72300 | 72300 | 72300 | 0 |
| 98 | 20230817 | 165600 | 16603862400 | 72300 | 72300 | 72300 | 72300 | 0 |
| 99 | 20230817 | 165500 | 16603862400 | 72300 | 72300 | 72300 | 72300 | 0 |
| 100 | 20230817 | 165400 | 16603862400 | 72300 | 72300 | 72300 | 72300 | 0 |
| 101 | 20230817 | 165300 | 16603862400 | 72300 | 72300 | 72300 | 72300 | 0 |
| 102 | 20230817 | 165200 | 16603862400 | 72300 | 72300 | 72300 | 72300 | 0 |
| 103 | 20230817 | 165100 | 16603862400 | 72300 | 72300 | 72300 | 72300 | 0 |
| 104 | 20230817 | 165000 | 16603862400 | 72300 | 72300 | 72300 | 72300 | 0 |
| 105 | 20230817 | 164900 | 16603862400 | 72300 | 72300 | 72300 | 72300 | 0 |
| 106 | 20230817 | 164800 | 16603862400 | 72300 | 72300 | 72300 | 72300 | 0 |
| 107 | 20230817 | 164700 | 16603862400 | 72300 | 72300 | 72300 | 72300 | 0 |
| 108 | 20230817 | 164600 | 16603862400 | 72300 | 72300 | 72300 | 72300 | 0 |
| 109 | 20230817 | 164500 | 16603862400 | 72300 | 72300 | 72300 | 72300 | 0 |
| 110 | 20230817 | 164400 | 16603862400 | 72300 | 72300 | 72300 | 72300 | 0 |
| 111 | 20230817 | 164300 | 16603862400 | 72300 | 72300 | 72300 | 72300 | 0 |
| 112 | 20230817 | 164200 | 16603862400 | 72300 | 72300 | 72300 | 72300 | 0 |
| 113 | 20230817 | 164100 | 16603862400 | 72300 | 72300 | 72300 | 72300 | 0 |
| 114 | 20230817 | 164000 | 16603862400 | 72300 | 72300 | 72300 | 72300 | 0 |
| 115 | 20230817 | 163900 | 16603862400 | 72300 | 72300 | 72300 | 72300 | 0 |
| 116 | 20230817 | 163800 | 16603862400 | 72300 | 72300 | 72300 | 72300 | 0 |
| 117 | 20230817 | 163700 | 16603862400 | 72300 | 72300 | 72300 | 72300 | 0 |
| 118 | 20230817 | 163600 | 16603862400 | 72300 | 72300 | 72300 | 72300 | 0 |
| 119 | 20230817 | 163500 | 16603862400 | 72300 | 72300 | 72300 | 72300 | 0 |
| 120 | 20230817 | 163400 | 16603862400 | 72300 | 72300 | 72300 | 72300 | 0 |
| 121 | 20230817 | 163300 | 16603862400 | 72300 | 72300 | 72300 | 72300 | 0 |
| 122 | 20230817 | 163200 | 16603862400 | 72300 | 72300 | 72300 | 72300 | 14692 |
| 123 | 20230817 | 163100 | 16603862400 | 72300 | 72300 | 72300 | 72300 | 0 |
| 124 | 20230817 | 163000 | 16603862400 | 72300 | 72300 | 72300 | 72300 | 0 |
| 125 | 20230817 | 162900 | 16603862400 | 72300 | 72300 | 72300 | 72300 | 0 |
| 126 | 20230817 | 162800 | 16603862400 | 72300 | 72300 | 72300 | 72300 | 0 |
| 127 | 20230817 | 162700 | 16603862400 | 72300 | 72300 | 72300 | 72300 | 0 |
| 128 | 20230817 | 162600 | 16603862400 | 72300 | 72300 | 72300 | 72300 | 0 |
| 129 | 20230817 | 162500 | 16603862400 | 72300 | 72300 | 72300 | 72300 | 0 |
| 130 | 20230817 | 162400 | 16603862400 | 72300 | 72300 | 72300 | 72300 | 0 |
| 131 | 20230817 | 162300 | 16603862400 | 72300 | 72300 | 72300 | 72300 | 0 |
| 132 | 20230817 | 162200 | 16603862400 | 72300 | 72300 | 72300 | 72300 | 0 |
| 133 | 20230817 | 162100 | 16603862400 | 72300 | 72300 | 72300 | 72300 | 0 |
| 134 | 20230817 | 162000 | 16603862400 | 72300 | 72300 | 72300 | 72300 | 0 |
| 135 | 20230817 | 161900 | 16603862400 | 72300 | 72300 | 72300 | 72300 | 0 |
| 136 | 20230817 | 161800 | 16603862400 | 72300 | 72300 | 72300 | 72300 | 0 |
| 137 | 20230817 | 161700 | 16603862400 | 72300 | 72300 | 72300 | 72300 | 0 |
| 138 | 20230817 | 161600 | 16603862400 | 72300 | 72300 | 72300 | 72300 | 0 |
| 139 | 20230817 | 161500 | 16603862400 | 72300 | 72300 | 72300 | 72300 | 0 |
| 140 | 20230817 | 161400 | 16603862400 | 72300 | 72300 | 72300 | 72300 | 0 |
| 141 | 20230817 | 161300 | 16603862400 | 72300 | 72300 | 72300 | 72300 | 0 |
| 142 | 20230817 | 161200 | 16603862400 | 72300 | 72300 | 72300 | 72300 | 0 |
| 143 | 20230817 | 161100 | 16603862400 | 72300 | 72300 | 72300 | 72300 | 0 |
| 144 | 20230817 | 161000 | 16603862400 | 72300 | 72300 | 72300 | 72300 | 0 |
| 145 | 20230817 | 160900 | 16603862400 | 72300 | 72300 | 72300 | 72300 | 0 |
| 146 | 20230817 | 160800 | 16603862400 | 72300 | 72300 | 72300 | 72300 | 0 |
| 147 | 20230817 | 160700 | 16603862400 | 72300 | 72300 | 72300 | 72300 | 0 |
| 148 | 20230817 | 160600 | 16603862400 | 72300 | 72300 | 72300 | 72300 | 0 |
| 149 | 20230817 | 160500 | 16603862400 | 72300 | 72300 | 72300 | 72300 | 0 |
| 150 | 20230817 | 160400 | 16603862400 | 72300 | 72300 | 72300 | 72300 | 0 |
| 151 | 20230817 | 160300 | 16603862400 | 72300 | 72300 | 72300 | 72300 | 0 |
| 152 | 20230817 | 160200 | 16603862400 | 72300 | 72300 | 72300 | 72300 | 14692 |
| 153 | 20230817 | 160100 | 16603862400 | 72300 | 72300 | 72300 | 72300 | 0 |
| 154 | 20230817 | 160000 | 16603862400 | 72300 | 72300 | 72300 | 72300 | 0 |
| 155 | 20230817 | 155900 | 16603862400 | 72300 | 72300 | 72300 | 72300 | 0 |
| 156 | 20230817 | 155800 | 16603862400 | 72300 | 72300 | 72300 | 72300 | 0 |
| 157 | 20230817 | 155700 | 16603862400 | 72300 | 72300 | 72300 | 72300 | 0 |
| 158 | 20230817 | 155600 | 16603862400 | 72300 | 72300 | 72300 | 72300 | 0 |
| 159 | 20230817 | 155500 | 16603862400 | 72300 | 72300 | 72300 | 72300 | 0 |
| 160 | 20230817 | 155400 | 16603862400 | 72300 | 72300 | 72300 | 72300 | 0 |
| 161 | 20230817 | 155300 | 16603862400 | 72300 | 72300 | 72300 | 72300 | 0 |
| 162 | 20230817 | 155200 | 16603862400 | 72300 | 72300 | 72300 | 72300 | 0 |
| 163 | 20230817 | 155100 | 16603862400 | 72300 | 72300 | 72300 | 72300 | 0 |
| 164 | 20230817 | 155000 | 16603862400 | 72300 | 72300 | 72300 | 72300 | 0 |
| 165 | 20230817 | 154900 | 16603862400 | 72300 | 72300 | 72300 | 72300 | 0 |
| 166 | 20230817 | 154800 | 16603862400 | 72300 | 72300 | 72300 | 72300 | 0 |
| 167 | 20230817 | 154700 | 16603862400 | 72300 | 72300 | 72300 | 72300 | 0 |
| 168 | 20230817 | 154600 | 16603862400 | 72300 | 72300 | 72300 | 72300 | 0 |
| 169 | 20230817 | 154500 | 16603862400 | 72300 | 72300 | 72300 | 72300 | 0 |
| 170 | 20230817 | 154400 | 16603862400 | 72300 | 72300 | 72300 | 72300 | 0 |
| 171 | 20230817 | 154300 | 16603862400 | 72300 | 72300 | 72300 | 72300 | 0 |
| 172 | 20230817 | 154200 | 16603862400 | 72300 | 72300 | 72300 | 72300 | 0 |
| 173 | 20230817 | 154100 | 16603862400 | 72300 | 72300 | 72300 | 72300 | 0 |
| 174 | 20230817 | 154000 | 16603862400 | 72300 | 72300 | 72300 | 72300 | 0 |
| 175 | 20230817 | 153900 | 16603862400 | 72300 | 72300 | 72300 | 72300 | 0 |
| 176 | 20230817 | 153800 | 16603862400 | 72300 | 72300 | 72300 | 72300 | 0 |
| 177 | 20230817 | 153700 | 16603862400 | 72300 | 72300 | 72300 | 72300 | 0 |
| 178 | 20230817 | 153600 | 16603862400 | 72300 | 72300 | 72300 | 72300 | 0 |
| 179 | 20230817 | 153500 | 16603862400 | 72300 | 72300 | 72300 | 72300 | 0 |
| 180 | 20230817 | 153400 | 16603862400 | 72300 | 72300 | 72300 | 72300 | 0 |
| 181 | 20230817 | 153300 | 16603862400 | 72300 | 72300 | 72300 | 72300 | 0 |
| 182 | 20230817 | 153200 | 16603862400 | 72300 | 72300 | 72300 | 72300 | 14692 |
| 183 | 20230817 | 153100 | 16603862400 | 72300 | 72300 | 72300 | 72300 | 0 |
| 184 | 20230817 | 153000 | 16603862400 | 72300 | 72300 | 72300 | 72300 | 14692 |
| 185 | 20230817 | 152900 | 15541630800 | 72600 | 72600 | 72600 | 72600 | 0 |
| 186 | 20230817 | 152800 | 15541630800 | 72600 | 72600 | 72600 | 72600 | 0 |
| 187 | 20230817 | 152700 | 15541630800 | 72600 | 72600 | 72600 | 72600 | 0 |
| 188 | 20230817 | 152600 | 15541630800 | 72600 | 72600 | 72600 | 72600 | 0 |
| 189 | 20230817 | 152500 | 15541630800 | 72600 | 72600 | 72600 | 72600 | 0 |
| 190 | 20230817 | 152400 | 15541630800 | 72600 | 72600 | 72600 | 72600 | 0 |
| 191 | 20230817 | 152300 | 15541630800 | 72600 | 72600 | 72600 | 72600 | 0 |
| 192 | 20230817 | 152200 | 15541630800 | 72600 | 72600 | 72600 | 72600 | 0 |
| 193 | 20230817 | 152100 | 15541630800 | 72600 | 72600 | 72600 | 72600 | 0 |
| 194 | 20230817 | 152000 | 15541630800 | 72600 | 72600 | 72600 | 72600 | 0 |
| 195 | 20230817 | 151900 | 15541630800 | 72600 | 72400 | 72900 | 72400 | 444 |
| 196 | 20230817 | 151800 | 15509325600 | 72400 | 72700 | 72700 | 72400 | 73 |
| 197 | 20230817 | 151700 | 15504023200 | 72700 | 72600 | 72700 | 72400 | 834 |
| 198 | 20230817 | 151600 | 15443441800 | 72600 | 72500 | 72700 | 72500 | 455 |
| 199 | 20230817 | 151500 | 15410443200 | 72500 | 72600 | 72600 | 72400 | 901 |
| 200 | 20230817 | 151400 | 15345091200 | 72600 | 72500 | 72600 | 72500 | 377 |
| 201 | 20230817 | 151300 | 15317722100 | 72600 | 72600 | 72600 | 72500 | 644 |
| 202 | 20230817 | 151200 | 15270968300 | 72600 | 72600 | 72600 | 72500 | 773 |
| 203 | 20230817 | 151100 | 15214862700 | 72500 | 72500 | 72500 | 72300 | 802 |
| 204 | 20230817 | 151000 | 15156776300 | 72500 | 72500 | 72500 | 72400 | 527 |
| 205 | 20230817 | 150900 | 15118580700 | 72500 | 72400 | 72500 | 72300 | 517 |
| 206 | 20230817 | 150800 | 15081134000 | 72400 | 72400 | 72500 | 72300 | 578 |
| 207 | 20230817 | 150700 | 15039259400 | 72400 | 72500 | 72500 | 72400 | 591 |
| 208 | 20230817 | 150600 | 14996428600 | 72500 | 72500 | 72500 | 72400 | 900 |
| 209 | 20230817 | 150500 | 14931186400 | 72500 | 72500 | 72500 | 72400 | 767 |
| 210 | 20230817 | 150400 | 14875595500 | 72500 | 72500 | 72500 | 72400 | 497 |
| 211 | 20230817 | 150300 | 14839571600 | 72500 | 72500 | 72500 | 72400 | 752 |
| 212 | 20230817 | 150200 | 14785058200 | 72500 | 72400 | 72500 | 72400 | 507 |
| 213 | 20230817 | 150100 | 14748328200 | 72400 | 72400 | 72400 | 72300 | 844 |
| 214 | 20230817 | 150000 | 14687225300 | 72400 | 72200 | 72400 | 72200 | 553 |
| 215 | 20230817 | 145900 | 14647205500 | 72300 | 72300 | 72300 | 72200 | 536 |
| 216 | 20230817 | 145800 | 14608457200 | 72200 | 72200 | 72300 | 72200 | 594 |
| 217 | 20230817 | 145700 | 14565513300 | 72300 | 72200 | 72300 | 72100 | 3201 |
| 218 | 20230817 | 145600 | 14334390400 | 72200 | 72200 | 72200 | 72100 | 1335 |
| 219 | 20230817 | 145500 | 14238029900 | 72100 | 72200 | 72200 | 72100 | 567 |
| 220 | 20230817 | 145400 | 14197096000 | 72200 | 72200 | 72200 | 72100 | 688 |
| 221 | 20230817 | 145300 | 14147426300 | 72100 | 72200 | 72200 | 72100 | 660 |
| 222 | 20230817 | 145200 | 14099780900 | 72200 | 72200 | 72200 | 72100 | 422 |
| 223 | 20230817 | 145100 | 14069316500 | 72200 | 72200 | 72200 | 72100 | 595 |
| 224 | 20230817 | 145000 | 14026366900 | 72200 | 72200 | 72200 | 72100 | 443 |
| 225 | 20230817 | 144900 | 13994384700 | 72200 | 72200 | 72200 | 72100 | 743 |
| 226 | 20230817 | 144800 | 13940745600 | 72200 | 72200 | 72200 | 72100 | 735 |
| 227 | 20230817 | 144700 | 13887707300 | 72200 | 72300 | 72300 | 72100 | 559 |
| 228 | 20230817 | 144600 | 13847320100 | 72300 | 72300 | 72300 | 72200 | 852 |
| 229 | 20230817 | 144500 | 13785750900 | 72300 | 72300 | 72300 | 72200 | 426 |
| 230 | 20230817 | 144400 | 13754964000 | 72300 | 72400 | 72400 | 72200 | 595 |
| 231 | 20230817 | 144300 | 13711949200 | 72400 | 72400 | 72400 | 72200 | 731 |
| 232 | 20230817 | 144200 | 13659045100 | 72300 | 72300 | 72400 | 72200 | 565 |
| 233 | 20230817 | 144100 | 13618164000 | 72300 | 72600 | 72600 | 72300 | 1165 |
| 234 | 20230817 | 144000 | 13533724800 | 72500 | 72600 | 72600 | 72500 | 386 |
| 235 | 20230817 | 143900 | 13505703200 | 72600 | 72600 | 72600 | 72500 | 424 |
| 236 | 20230817 | 143800 | 13474937600 | 72600 | 72500 | 72600 | 72400 | 725 |
| 237 | 20230817 | 143700 | 13422342200 | 72500 | 72500 | 72500 | 72400 | 447 |
| 238 | 20230817 | 143600 | 13389936300 | 72500 | 72400 | 72500 | 72300 | 839 |
| 239 | 20230817 | 143500 | 13329188000 | 72400 | 72400 | 72400 | 72300 | 351 |
| 240 | 20230817 | 143400 | 13303778100 | 72400 | 72300 | 72400 | 72300 | 534 |
| 241 | 20230817 | 143300 | 13265120500 | 72300 | 72400 | 72400 | 72300 | 485 |
| 242 | 20230817 | 143200 | 13230019200 | 72400 | 72300 | 72400 | 72200 | 978 |
| 243 | 20230817 | 143100 | 13159278000 | 72300 | 72100 | 72300 | 72100 | 2383 |
| 244 | 20230817 | 143000 | 12987374200 | 72100 | 72000 | 72100 | 72000 | 1544 |
| 245 | 20230817 | 142900 | 12876055200 | 72100 | 72200 | 72200 | 72000 | 521 |
| 246 | 20230817 | 142800 | 12838506800 | 72100 | 72200 | 72200 | 72100 | 477 |
| 247 | 20230817 | 142700 | 12804080700 | 72200 | 72200 | 72300 | 72100 | 679 |
| 248 | 20230817 | 142600 | 12755043100 | 72200 | 72100 | 72200 | 72100 | 495 |
| 249 | 20230817 | 142500 | 12719311900 | 72100 | 72100 | 72200 | 72000 | 359 |
| 250 | 20230817 | 142400 | 12693408700 | 72100 | 72300 | 72300 | 72000 | 1023 |
| 251 | 20230817 | 142300 | 12619603500 | 72300 | 72200 | 72300 | 72200 | 367 |
| 252 | 20230817 | 142200 | 12593074900 | 72300 | 72200 | 72300 | 72100 | 183 |
| 253 | 20230817 | 142100 | 12579861400 | 72100 | 72100 | 72200 | 72100 | 615 |
| 254 | 20230817 | 142000 | 12535484600 | 72100 | 71700 | 72100 | 71600 | 4442 |
| 255 | 20230817 | 141900 | 12216825900 | 71700 | 71600 | 71700 | 71600 | 1147 |
| 256 | 20230817 | 141800 | 12134595000 | 71700 | 71700 | 71700 | 71600 | 197 |
| 257 | 20230817 | 141700 | 12120475300 | 71700 | 71700 | 71700 | 71600 | 165 |
| 258 | 20230817 | 141600 | 12108646100 | 71600 | 71700 | 71700 | 71600 | 746 |
| 259 | 20230817 | 141500 | 12055168500 | 71700 | 71700 | 71800 | 71700 | 514 |
| 260 | 20230817 | 141400 | 12018305300 | 71800 | 71800 | 71800 | 71700 | 197 |
| 261 | 20230817 | 141300 | 12004164000 | 71800 | 71800 | 71800 | 71700 | 111 |
| 262 | 20230817 | 141200 | 11996195800 | 71800 | 71800 | 71800 | 71700 | 149 |
| 263 | 20230817 | 141100 | 11985503000 | 71800 | 71800 | 71800 | 71700 | 256 |
| 264 | 20230817 | 141000 | 11967137900 | 71800 | 71800 | 71800 | 71700 | 177 |
| 265 | 20230817 | 140900 | 11954429900 | 71800 | 71800 | 71800 | 71700 | 105 |
| 266 | 20230817 | 140800 | 11946893800 | 71800 | 71700 | 71800 | 71700 | 114 |
| 267 | 20230817 | 140700 | 11938709500 | 71800 | 71800 | 71800 | 71700 | 235 |
| 268 | 20230817 | 140600 | 11921845600 | 71700 | 71900 | 71900 | 71700 | 219 |
| 269 | 20230817 | 140500 | 11906127600 | 71800 | 71900 | 71900 | 71800 | 232 |
| 270 | 20230817 | 140400 | 11889462400 | 71900 | 71900 | 71900 | 71800 | 722 |
| 271 | 20230817 | 140300 | 11837609700 | 71900 | 71800 | 71900 | 71800 | 84 |
| 272 | 20230817 | 140200 | 11831571000 | 71900 | 72000 | 72000 | 71800 | 362 |
| 273 | 20230817 | 140100 | 11805547900 | 72000 | 72200 | 72200 | 72000 | 2489 |
| 274 | 20230817 | 140000 | 11626078600 | 72200 | 72000 | 72200 | 72000 | 74 |
| 275 | 20230817 | 135900 | 11620741200 | 72100 | 71900 | 72100 | 71900 | 227 |
| 276 | 20230817 | 135800 | 11604382500 | 71900 | 71700 | 72100 | 71700 | 9410 |
| 277 | 20230817 | 135700 | 10929501100 | 71700 | 71700 | 71700 | 71600 | 262 |
| 278 | 20230817 | 135600 | 10910717100 | 71700 | 71700 | 71700 | 71600 | 261 |
| 279 | 20230817 | 135500 | 10892003900 | 71600 | 71600 | 71700 | 71600 | 230 |
| 280 | 20230817 | 135400 | 10875530900 | 71600 | 71600 | 71800 | 71500 | 3246 |
| 281 | 20230817 | 135300 | 10642815100 | 71600 | 71800 | 71900 | 71600 | 1755 |
| 282 | 20230817 | 135200 | 10516879400 | 71800 | 71900 | 71900 | 71800 | 207 |
| 283 | 20230817 | 135100 | 10502002300 | 71800 | 71800 | 71900 | 71800 | 123 |
| 284 | 20230817 | 135000 | 10493161000 | 71900 | 71900 | 71900 | 71800 | 402 |
| 285 | 20230817 | 134900 | 10464261200 | 71900 | 71900 | 71900 | 71800 | 163 |
| 286 | 20230817 | 134800 | 10452544200 | 71800 | 71900 | 71900 | 71800 | 130 |
| 287 | 20230817 | 134700 | 10443197900 | 71900 | 71900 | 71900 | 71800 | 200 |
| 288 | 20230817 | 134600 | 10428828400 | 71900 | 71900 | 71900 | 71800 | 113 |
| 289 | 20230817 | 134500 | 10420704400 | 71900 | 71900 | 71900 | 71800 | 115 |
| 290 | 20230817 | 134400 | 10412437800 | 71800 | 71900 | 71900 | 71800 | 98 |
| 291 | 20230817 | 134300 | 10405393200 | 71800 | 71900 | 72000 | 71800 | 474 |
| 292 | 20230817 | 134200 | 10371329000 | 72000 | 72000 | 72000 | 71900 | 407 |
| 293 | 20230817 | 134100 | 10342052100 | 71900 | 72000 | 72000 | 71900 | 236 |
| 294 | 20230817 | 134000 | 10325078900 | 72000 | 72000 | 72000 | 71900 | 94 |
| 295 | 20230817 | 133900 | 10318311200 | 72000 | 71900 | 72000 | 71900 | 156 |
| 296 | 20230817 | 133800 | 10307080900 | 71900 | 72200 | 72300 | 71900 | 871 |
| 297 | 20230817 | 133700 | 10244227100 | 72200 | 72300 | 72300 | 72200 | 142 |
| 298 | 20230817 | 133600 | 10233962900 | 72200 | 72300 | 72300 | 72200 | 204 |
| 299 | 20230817 | 133500 | 10219223100 | 72300 | 72300 | 72300 | 72200 | 188 |
| 300 | 20230817 | 133400 | 10205641800 | 72300 | 72300 | 72300 | 72200 | 108 |
| 301 | 20230817 | 133300 | 10197837600 | 72300 | 72300 | 72300 | 72200 | 119 |
| 302 | 20230817 | 133200 | 10189234000 | 72300 | 72300 | 72300 | 72200 | 163 |
| 303 | 20230817 | 133100 | 10177456700 | 72300 | 72300 | 72300 | 72200 | 82 |
| 304 | 20230817 | 133000 | 10171528800 | 72300 | 72200 | 72300 | 72200 | 97 |
| 305 | 20230817 | 132900 | 10164517100 | 72200 | 72300 | 72300 | 72200 | 371 |
| 306 | 20230817 | 132800 | 10137717900 | 72300 | 72300 | 72300 | 72200 | 43 |
| 307 | 20230817 | 132700 | 10134610100 | 72300 | 72300 | 72300 | 72200 | 147 |
| 308 | 20230817 | 132600 | 10123983000 | 72300 | 72200 | 72300 | 72200 | 103 |
| 309 | 20230817 | 132500 | 10116538100 | 72300 | 72100 | 72300 | 72000 | 2274 |
| 310 | 20230817 | 132400 | 9952533200 | 72000 | 72200 | 72200 | 72000 | 329 |
| 311 | 20230817 | 132300 | 9928804900 | 72200 | 72600 | 72600 | 72200 | 961 |
| 312 | 20230817 | 132200 | 9859169500 | 72600 | 72600 | 72600 | 72500 | 67 |
| 313 | 20230817 | 132100 | 9854305400 | 72500 | 72500 | 72600 | 72500 | 218 |
| 314 | 20230817 | 132000 | 9838490300 | 72600 | 72600 | 72600 | 72500 | 119 |
| 315 | 20230817 | 131900 | 9829853500 | 72500 | 72600 | 72600 | 72500 | 124 |
| 316 | 20230817 | 131800 | 9820853600 | 72600 | 72500 | 72600 | 72500 | 149 |
| 317 | 20230817 | 131700 | 9810044200 | 72500 | 72700 | 72700 | 72500 | 361 |
| 318 | 20230817 | 131600 | 9783834700 | 72700 | 72700 | 72700 | 72600 | 92 |
| 319 | 20230817 | 131500 | 9777147100 | 72600 | 72800 | 72800 | 72600 | 247 |
| 320 | 20230817 | 131400 | 9759189400 | 72800 | 72700 | 72800 | 72700 | 156 |
| 321 | 20230817 | 131300 | 9747838600 | 72700 | 72800 | 72800 | 72700 | 167 |
| 322 | 20230817 | 131200 | 9735689900 | 72800 | 72800 | 72800 | 72700 | 151 |
| 323 | 20230817 | 131100 | 9724707200 | 72800 | 72800 | 72800 | 72700 | 154 |
| 324 | 20230817 | 131000 | 9713496600 | 72800 | 73000 | 73100 | 72800 | 1146 |
| 325 | 20230817 | 130900 | 9629882600 | 73000 | 72900 | 73000 | 72900 | 102 |
| 326 | 20230817 | 130800 | 9622444800 | 72900 | 72900 | 72900 | 72800 | 216 |
| 327 | 20230817 | 130700 | 9606698800 | 72800 | 72800 | 72900 | 72800 | 167 |
| 328 | 20230817 | 130600 | 9594535800 | 72800 | 72800 | 72900 | 72700 | 301 |
| 329 | 20230817 | 130500 | 9572623500 | 72800 | 72700 | 72800 | 72600 | 135 |
| 330 | 20230817 | 130400 | 9562805500 | 72700 | 72200 | 72800 | 72100 | 6214 |
| 331 | 20230817 | 130300 | 9113610500 | 72100 | 72200 | 72200 | 72100 | 105 |
| 332 | 20230817 | 130200 | 9106032100 | 72100 | 72200 | 72200 | 72100 | 158 |
| 333 | 20230817 | 130100 | 9094628600 | 72100 | 72100 | 72200 | 72100 | 452 |
| 334 | 20230817 | 130000 | 9062030000 | 72200 | 72200 | 72200 | 72100 | 349 |
| 335 | 20230817 | 125900 | 9036850300 | 72100 | 72300 | 72400 | 72100 | 415 |
| 336 | 20230817 | 125800 | 9006877500 | 72300 | 72400 | 72400 | 72300 | 112 |
| 337 | 20230817 | 125700 | 8998771000 | 72400 | 72400 | 72400 | 72300 | 199 |
| 338 | 20230817 | 125600 | 8984374500 | 72400 | 72300 | 72400 | 72300 | 189 |
| 339 | 20230817 | 125500 | 8970701500 | 72300 | 72300 | 72400 | 72300 | 192 |
| 340 | 20230817 | 125400 | 8956812200 | 72400 | 72300 | 72400 | 72300 | 178 |
| 341 | 20230817 | 125300 | 8943925400 | 72300 | 72300 | 72400 | 72300 | 186 |
| 342 | 20230817 | 125200 | 8930474200 | 72400 | 72700 | 72700 | 72300 | 243 |
| 343 | 20230817 | 125100 | 8912869100 | 72600 | 72700 | 72700 | 72600 | 224 |
| 344 | 20230817 | 125000 | 8896601800 | 72700 | 72600 | 72700 | 72500 | 1765 |
| 345 | 20230817 | 124900 | 8768445500 | 72600 | 72600 | 72600 | 72500 | 96 |
| 346 | 20230817 | 124800 | 8761478000 | 72500 | 72600 | 72600 | 72500 | 179 |
| 347 | 20230817 | 124700 | 8748492700 | 72600 | 72600 | 72600 | 72500 | 189 |
| 348 | 20230817 | 124600 | 8734781800 | 72600 | 72700 | 72700 | 72500 | 279 |
| 349 | 20230817 | 124500 | 8714523200 | 72600 | 72700 | 72800 | 72600 | 206 |
| 350 | 20230817 | 124400 | 8699537500 | 72700 | 72900 | 72900 | 72700 | 1363 |
| 351 | 20230817 | 124300 | 8600360700 | 72900 | 72900 | 72900 | 72800 | 72 |
| 352 | 20230817 | 124200 | 8595115100 | 72900 | 72900 | 72900 | 72800 | 163 |
| 353 | 20230817 | 124100 | 8583236100 | 72800 | 72800 | 72900 | 72800 | 235 |
| 354 | 20230817 | 124000 | 8566120800 | 72900 | 72900 | 72900 | 72800 | 207 |
| 355 | 20230817 | 123900 | 8551039600 | 72900 | 72900 | 72900 | 72800 | 170 |
| 356 | 20230817 | 123800 | 8538651000 | 72800 | 72900 | 72900 | 72800 | 146 |
| 357 | 20230817 | 123700 | 8528015700 | 72900 | 72900 | 72900 | 72800 | 176 |
| 358 | 20230817 | 123600 | 8515189400 | 72800 | 72800 | 72900 | 72800 | 88 |
| 359 | 20230817 | 123500 | 8508775800 | 72900 | 72800 | 72900 | 72800 | 102 |
| 360 | 20230817 | 123400 | 8501341000 | 72900 | 72900 | 72900 | 72800 | 83 |
| 361 | 20230817 | 123300 | 8495290800 | 72900 | 72900 | 72900 | 72800 | 84 |
| 362 | 20230817 | 123200 | 8489168400 | 72800 | 72900 | 72900 | 72800 | 111 |
| 363 | 20230817 | 123100 | 8481076800 | 72900 | 73000 | 73000 | 72800 | 120 |
| 364 | 20230817 | 123000 | 8472324100 | 73000 | 72900 | 73000 | 72900 | 168 |
| 365 | 20230817 | 122900 | 8460066500 | 72800 | 72800 | 72900 | 72800 | 2388 |
| 366 | 20230817 | 122800 | 8285993900 | 72900 | 72900 | 72900 | 72800 | 113 |
| 367 | 20230817 | 122700 | 8277757900 | 72900 | 72900 | 72900 | 72800 | 195 |
| 368 | 20230817 | 122600 | 8263556900 | 72900 | 72800 | 72900 | 72800 | 300 |
| 369 | 20230817 | 122500 | 8241708500 | 72800 | 72900 | 72900 | 72800 | 147 |
| 370 | 20230817 | 122400 | 8230996500 | 72900 | 72800 | 72900 | 72800 | 372 |
| 371 | 20230817 | 122300 | 8203910300 | 72800 | 72900 | 72900 | 72800 | 120 |
| 372 | 20230817 | 122200 | 8195163100 | 72800 | 72900 | 72900 | 72800 | 151 |
| 373 | 20230817 | 122100 | 8184156000 | 72800 | 72800 | 72900 | 72800 | 102 |
| 374 | 20230817 | 122000 | 8176725100 | 72900 | 72900 | 72900 | 72800 | 201 |
| 375 | 20230817 | 121900 | 8162073400 | 72800 | 72800 | 72900 | 72800 | 187 |
| 376 | 20230817 | 121800 | 8148448900 | 72900 | 72900 | 72900 | 72800 | 31 |
| 377 | 20230817 | 121700 | 8146189900 | 72900 | 72900 | 72900 | 72800 | 352 |
| 378 | 20230817 | 121600 | 8120551700 | 72900 | 72900 | 72900 | 72800 | 86 |
| 379 | 20230817 | 121500 | 8114283100 | 72900 | 72900 | 72900 | 72800 | 105 |
| 380 | 20230817 | 121400 | 8106631300 | 72900 | 72800 | 72900 | 72800 | 143 |
| 381 | 20230817 | 121300 | 8096214800 | 72900 | 72900 | 72900 | 72800 | 97 |
| 382 | 20230817 | 121200 | 8089144900 | 72800 | 72900 | 72900 | 72800 | 274 |
| 383 | 20230817 | 121100 | 8069187900 | 72900 | 72800 | 72900 | 72700 | 76 |
| 384 | 20230817 | 121000 | 8063653800 | 72900 | 72900 | 72900 | 72800 | 213 |
| 385 | 20230817 | 120900 | 8048143400 | 72900 | 73100 | 73100 | 72900 | 322 |
| 386 | 20230817 | 120800 | 8024653500 | 73000 | 73100 | 73100 | 73000 | 752 |
| 387 | 20230817 | 120700 | 7969753300 | 73100 | 72800 | 73100 | 72700 | 2317 |
| 388 | 20230817 | 120600 | 7800966700 | 72700 | 72800 | 72800 | 72700 | 128 |
| 389 | 20230817 | 120500 | 7791649200 | 72800 | 72800 | 72800 | 72700 | 74 |
| 390 | 20230817 | 120400 | 7786263300 | 72800 | 72700 | 72800 | 72700 | 135 |
| 391 | 20230817 | 120300 | 7776436600 | 72800 | 72700 | 72800 | 72700 | 149 |
| 392 | 20230817 | 120200 | 7765594900 | 72700 | 72800 | 72800 | 72700 | 77 |
| 393 | 20230817 | 120100 | 7759989900 | 72800 | 72800 | 72800 | 72700 | 71 |
| 394 | 20230817 | 120000 | 7754822600 | 72800 | 72700 | 72800 | 72700 | 143 |
| 395 | 20230817 | 115900 | 7744412500 | 72700 | 72700 | 72800 | 72700 | 36 |
| 396 | 20230817 | 115800 | 7741793100 | 72800 | 72700 | 72800 | 72700 | 281 |
| 397 | 20230817 | 115700 | 7721354800 | 72800 | 72800 | 72800 | 72700 | 99 |
| 398 | 20230817 | 115600 | 7714147900 | 72800 | 72800 | 72800 | 72700 | 113 |
| 399 | 20230817 | 115500 | 7705924400 | 72800 | 72800 | 72900 | 72800 | 151 |
| 400 | 20230817 | 115400 | 7694926500 | 72800 | 73000 | 73000 | 72800 | 426 |
| 401 | 20230817 | 115300 | 7663855500 | 72900 | 73000 | 73000 | 72900 | 705 |
| 402 | 20230817 | 115200 | 7612451700 | 73000 | 72900 | 73000 | 72800 | 253 |
| 403 | 20230817 | 115100 | 7594005900 | 72800 | 72900 | 72900 | 72800 | 133 |
| 404 | 20230817 | 115000 | 7584310400 | 72800 | 72900 | 72900 | 72800 | 161 |
| 405 | 20230817 | 114900 | 7572574500 | 72900 | 72900 | 72900 | 72800 | 115 |
| 406 | 20230817 | 114800 | 7564191800 | 72900 | 72900 | 72900 | 72800 | 121 |
| 407 | 20230817 | 114700 | 7555371400 | 72800 | 72900 | 72900 | 72800 | 84 |
| 408 | 20230817 | 114600 | 7549248600 | 72800 | 72900 | 72900 | 72800 | 74 |
| 409 | 20230817 | 114500 | 7543854800 | 72900 | 72900 | 72900 | 72800 | 163 |
| 410 | 20230817 | 114400 | 7531973600 | 72800 | 72900 | 72900 | 72800 | 365 |
| 411 | 20230817 | 114300 | 7505365200 | 72900 | 72900 | 72900 | 72800 | 199 |
| 412 | 20230817 | 114200 | 7490862300 | 72900 | 72800 | 72900 | 72800 | 92 |
| 413 | 20230817 | 114100 | 7484156100 | 73000 | 72600 | 73000 | 72500 | 1210 |
| 414 | 20230817 | 114000 | 7396140300 | 72700 | 72700 | 72700 | 72600 | 239 |
| 415 | 20230817 | 113900 | 7378766300 | 72700 | 72600 | 72700 | 72600 | 133 |
| 416 | 20230817 | 113800 | 7369106600 | 72700 | 72700 | 72700 | 72600 | 133 |
| 417 | 20230817 | 113700 | 7359438400 | 72600 | 72700 | 72700 | 72600 | 189 |
| 418 | 20230817 | 113600 | 7345710600 | 72600 | 72700 | 72700 | 72600 | 423 |
| 419 | 20230817 | 113500 | 7314982800 | 72700 | 73000 | 73000 | 72600 | 1313 |
| 420 | 20230817 | 113400 | 7219330800 | 73000 | 72900 | 73000 | 72900 | 109 |
| 421 | 20230817 | 113300 | 7211375400 | 73000 | 73000 | 73000 | 72900 | 78 |
| 422 | 20230817 | 113200 | 7205683900 | 73000 | 73000 | 73000 | 72900 | 242 |
| 423 | 20230817 | 113100 | 7188031600 | 73000 | 73000 | 73000 | 72900 | 109 |
| 424 | 20230817 | 113000 | 7180076800 | 72900 | 72900 | 72900 | 72800 | 342 |
| 425 | 20230817 | 112900 | 7155145500 | 72800 | 72900 | 72900 | 72800 | 106 |
| 426 | 20230817 | 112800 | 7147419600 | 72800 | 72700 | 72900 | 72700 | 1140 |
| 427 | 20230817 | 112700 | 7064535400 | 72700 | 72700 | 72700 | 72600 | 79 |
| 428 | 20230817 | 112600 | 7058793400 | 72700 | 72700 | 72800 | 72600 | 513 |
| 429 | 20230817 | 112500 | 7021504500 | 72800 | 72800 | 72800 | 72700 | 259 |
| 430 | 20230817 | 112400 | 7002662800 | 72800 | 72900 | 73000 | 72800 | 551 |
| 431 | 20230817 | 112300 | 6962500700 | 73100 | 73000 | 73100 | 72900 | 497 |
| 432 | 20230817 | 112200 | 6926217800 | 72900 | 73000 | 73000 | 72900 | 104 |
| 433 | 20230817 | 112100 | 6918629100 | 72900 | 72800 | 73000 | 72800 | 807 |
| 434 | 20230817 | 112000 | 6859828300 | 72900 | 72800 | 72900 | 72800 | 187 |
| 435 | 20230817 | 111900 | 6846201500 | 72800 | 72800 | 72900 | 72800 | 167 |
| 436 | 20230817 | 111800 | 6834035500 | 72900 | 72700 | 72900 | 72700 | 334 |
| 437 | 20230817 | 111700 | 6809714000 | 72700 | 72900 | 72900 | 72700 | 692 |
| 438 | 20230817 | 111600 | 6759333400 | 72900 | 72900 | 72900 | 72800 | 214 |
| 439 | 20230817 | 111500 | 6743737400 | 72900 | 72800 | 73000 | 72700 | 1161 |
| 440 | 20230817 | 111400 | 6659123600 | 72700 | 72700 | 72800 | 72600 | 259 |
| 441 | 20230817 | 111300 | 6640292800 | 72700 | 72500 | 72700 | 72500 | 302 |
| 442 | 20230817 | 111200 | 6618371500 | 72500 | 72500 | 72500 | 72400 | 89 |
| 443 | 20230817 | 111100 | 6611919500 | 72500 | 72200 | 72500 | 72200 | 691 |
| 444 | 20230817 | 111000 | 6561912900 | 72200 | 71900 | 72200 | 71900 | 1350 |
| 445 | 20230817 | 110900 | 6464702700 | 71900 | 71900 | 72000 | 71900 | 65 |
| 446 | 20230817 | 110800 | 6460024000 | 71900 | 72000 | 72000 | 71900 | 72 |
| 447 | 20230817 | 110700 | 6454841900 | 71900 | 72000 | 72000 | 71900 | 483 |
| 448 | 20230817 | 110600 | 6420066000 | 71900 | 72000 | 72000 | 71900 | 80 |
| 449 | 20230817 | 110500 | 6414309500 | 71900 | 72000 | 72000 | 71900 | 40 |
| 450 | 20230817 | 110400 | 6411429700 | 71900 | 71900 | 72000 | 71900 | 48 |
| 451 | 20230817 | 110300 | 6407974800 | 72000 | 72000 | 72000 | 71900 | 29 |
| 452 | 20230817 | 110200 | 6405886900 | 72000 | 71900 | 72000 | 71900 | 106 |
| 453 | 20230817 | 110100 | 6398256600 | 71900 | 72000 | 72000 | 71900 | 43 |
| 454 | 20230817 | 110000 | 6395160900 | 72000 | 72000 | 72000 | 71900 | 64 |
| 455 | 20230817 | 105900 | 6390555300 | 72000 | 71800 | 72000 | 71800 | 785 |
| 456 | 20230817 | 105800 | 6334111900 | 71900 | 71900 | 71900 | 71800 | 61 |
| 457 | 20230817 | 105700 | 6329726800 | 71900 | 71800 | 71900 | 71800 | 114 |
| 458 | 20230817 | 105600 | 6321535600 | 71800 | 71800 | 71900 | 71800 | 84 |
| 459 | 20230817 | 105500 | 6315501000 | 71800 | 71800 | 71900 | 71800 | 60 |
| 460 | 20230817 | 105400 | 6311188400 | 71900 | 71900 | 71900 | 71800 | 38 |
| 461 | 20230817 | 105300 | 6308456500 | 71800 | 71800 | 71900 | 71800 | 64 |
| 462 | 20230817 | 105200 | 6303857500 | 71900 | 71900 | 71900 | 71800 | 469 |
| 463 | 20230817 | 105100 | 6270138700 | 71900 | 72000 | 72000 | 71900 | 59 |
| 464 | 20230817 | 105000 | 6265892100 | 72000 | 71800 | 72000 | 71700 | 1554 |
| 465 | 20230817 | 104900 | 6154293900 | 71800 | 71800 | 71800 | 71700 | 79 |
| 466 | 20230817 | 104800 | 6148626800 | 71800 | 71700 | 71800 | 71700 | 89 |
| 467 | 20230817 | 104700 | 6142241900 | 71700 | 71700 | 71800 | 71700 | 28 |
| 468 | 20230817 | 104600 | 6140233100 | 71800 | 71900 | 71900 | 71800 | 218 |
| 469 | 20230817 | 104500 | 6124577200 | 71800 | 72000 | 72000 | 71800 | 274 |
| 470 | 20230817 | 104400 | 6104882700 | 72000 | 72000 | 72000 | 71900 | 48 |
| 471 | 20230817 | 104300 | 6101427800 | 72000 | 72000 | 72000 | 71900 | 218 |
| 472 | 20230817 | 104200 | 6085732100 | 72100 | 72100 | 72200 | 72000 | 199 |
| 473 | 20230817 | 104100 | 6071385200 | 72100 | 71600 | 72200 | 71600 | 1472 |
| 474 | 20230817 | 104000 | 5965681600 | 71700 | 71700 | 71700 | 71600 | 107 |
| 475 | 20230817 | 103900 | 5958010200 | 71700 | 71600 | 71700 | 71600 | 94 |
| 476 | 20230817 | 103800 | 5951271200 | 71700 | 71700 | 71700 | 71600 | 31 |
| 477 | 20230817 | 103700 | 5949050700 | 71700 | 71700 | 71700 | 71600 | 102 |
| 478 | 20230817 | 103600 | 5941737800 | 71700 | 71700 | 71800 | 71700 | 322 |
| 479 | 20230817 | 103500 | 5918645100 | 71800 | 71800 | 71800 | 71700 | 134 |
| 480 | 20230817 | 103400 | 5909024200 | 71700 | 71700 | 71800 | 71700 | 82 |
| 481 | 20230817 | 103300 | 5903139000 | 71800 | 71200 | 71800 | 71100 | 3438 |
| 482 | 20230817 | 103200 | 5657629600 | 71100 | 71200 | 71200 | 71100 | 357 |
| 483 | 20230817 | 103100 | 5632242400 | 71200 | 71200 | 71200 | 71100 | 139 |
| 484 | 20230817 | 103000 | 5622346500 | 71100 | 71200 | 71200 | 71100 | 120 |
| 485 | 20230817 | 102900 | 5613809300 | 71100 | 71200 | 71200 | 71100 | 62 |
| 486 | 20230817 | 102800 | 5609396600 | 71100 | 71200 | 71200 | 71100 | 135 |
| 487 | 20230817 | 102700 | 5599785200 | 71100 | 71300 | 71300 | 71100 | 168 |
| 488 | 20230817 | 102600 | 5587823900 | 71300 | 71100 | 71400 | 71100 | 525 |
| 489 | 20230817 | 102500 | 5550477100 | 71100 | 71100 | 71100 | 71000 | 42 |
| 490 | 20230817 | 102400 | 5547491500 | 71000 | 71100 | 71100 | 71000 | 21 |
| 491 | 20230817 | 102300 | 5545998700 | 71100 | 71100 | 71100 | 71000 | 447 |
| 492 | 20230817 | 102200 | 5514217900 | 71100 | 71100 | 71100 | 71100 | 137 |
| 493 | 20230817 | 102100 | 5504477200 | 71100 | 71100 | 71100 | 71000 | 31 |
| 494 | 20230817 | 102000 | 5502274600 | 71100 | 71000 | 71100 | 71000 | 268 |
| 495 | 20230817 | 101900 | 5483245500 | 71000 | 70800 | 71000 | 70800 | 1081 |
| 496 | 20230817 | 101800 | 5406669000 | 70700 | 70800 | 70900 | 70700 | 456 |
| 497 | 20230817 | 101700 | 5374382600 | 70900 | 70800 | 70900 | 70800 | 28 |
| 498 | 20230817 | 101600 | 5372398200 | 70900 | 70900 | 70900 | 70800 | 288 |
| 499 | 20230817 | 101500 | 5352002400 | 70900 | 70900 | 71000 | 70800 | 463 |
| 500 | 20230817 | 101400 | 5319201000 | 71000 | 71000 | 71100 | 70900 | 437 |
| 501 | 20230817 | 101300 | 5288175300 | 71100 | 71000 | 71100 | 71000 | 184 |
| 502 | 20230817 | 101200 | 5275099200 | 71100 | 71200 | 71200 | 71000 | 489 |
| 503 | 20230817 | 101100 | 5240330500 | 71200 | 71200 | 71200 | 71100 | 136 |
| 504 | 20230817 | 101000 | 5230658100 | 71200 | 71200 | 71200 | 71100 | 43 |
| 505 | 20230817 | 100900 | 5227598500 | 71100 | 70800 | 71100 | 70800 | 2336 |
| 506 | 20230817 | 100800 | 5062139100 | 70700 | 70900 | 71000 | 70700 | 519 |
| 507 | 20230817 | 100700 | 5025363500 | 70900 | 71100 | 71100 | 70900 | 545 |
| 508 | 20230817 | 100600 | 4986650200 | 71100 | 71000 | 71100 | 71000 | 695 |
| 509 | 20230817 | 100500 | 4937283100 | 71000 | 71000 | 71000 | 70900 | 352 |
| 510 | 20230817 | 100400 | 4912305600 | 71000 | 70800 | 71000 | 70800 | 980 |
| 511 | 20230817 | 100300 | 4842863600 | 70800 | 70600 | 70800 | 70600 | 344 |
| 512 | 20230817 | 100200 | 4818547100 | 70600 | 70300 | 70600 | 70300 | 3119 |
| 513 | 20230817 | 100100 | 4599055000 | 70300 | 70200 | 70300 | 70200 | 570 |
| 514 | 20230817 | 100000 | 4559036500 | 70200 | 70200 | 70300 | 70200 | 419 |
| 515 | 20230817 | 095900 | 4529619800 | 70200 | 70500 | 70500 | 70200 | 1195 |
| 516 | 20230817 | 095800 | 4445575700 | 70400 | 70500 | 70500 | 70400 | 491 |
| 517 | 20230817 | 095700 | 4410996400 | 70400 | 70500 | 70500 | 70400 | 233 |
| 518 | 20230817 | 095600 | 4394591200 | 70400 | 70400 | 70500 | 70400 | 243 |
| 519 | 20230817 | 095500 | 4377481500 | 70400 | 70600 | 70600 | 70400 | 486 |
| 520 | 20230817 | 095400 | 4343223300 | 70600 | 70600 | 70600 | 70500 | 193 |
| 521 | 20230817 | 095300 | 4329615600 | 70600 | 70700 | 70700 | 70500 | 398 |
| 522 | 20230817 | 095200 | 4301528700 | 70600 | 70800 | 70800 | 70600 | 259 |
| 523 | 20230817 | 095100 | 4283219300 | 70700 | 70600 | 70700 | 70600 | 951 |
| 524 | 20230817 | 095000 | 4216009800 | 70600 | 70500 | 70700 | 70400 | 2742 |
| 525 | 20230817 | 094900 | 4022655500 | 70400 | 70400 | 70500 | 70400 | 464 |
| 526 | 20230817 | 094800 | 3989988700 | 70400 | 70500 | 70500 | 70400 | 417 |
| 527 | 20230817 | 094700 | 3960630400 | 70400 | 70800 | 70800 | 70400 | 1944 |
| 528 | 20230817 | 094600 | 3823371200 | 70800 | 70700 | 70800 | 70700 | 183 |
| 529 | 20230817 | 094500 | 3810428400 | 70700 | 70900 | 70900 | 70700 | 143 |
| 530 | 20230817 | 094400 | 3800312300 | 70900 | 70800 | 70900 | 70800 | 473 |
| 531 | 20230817 | 094300 | 3766823100 | 70800 | 70900 | 70900 | 70800 | 376 |
| 532 | 20230817 | 094200 | 3740196300 | 70700 | 70400 | 70900 | 70400 | 1715 |
| 533 | 20230817 | 094100 | 3619233100 | 70500 | 71000 | 71000 | 70400 | 2040 |
| 534 | 20230817 | 094000 | 3475093400 | 70900 | 71000 | 71000 | 70900 | 299 |
| 535 | 20230817 | 093900 | 3453868000 | 71100 | 71100 | 71200 | 70900 | 1672 |
| 536 | 20230817 | 093800 | 3335018900 | 71100 | 71000 | 71100 | 70900 | 1503 |
| 537 | 20230817 | 093700 | 3228300400 | 71000 | 71000 | 71000 | 71000 | 176 |
| 538 | 20230817 | 093600 | 3215804400 | 71000 | 71000 | 71000 | 70900 | 62 |
| 539 | 20230817 | 093500 | 3211406400 | 71000 | 70900 | 71000 | 70800 | 1560 |
| 540 | 20230817 | 093400 | 3100840000 | 70800 | 70800 | 70900 | 70800 | 1457 |
| 541 | 20230817 | 093300 | 2997640100 | 70800 | 71000 | 71100 | 70800 | 2819 |
| 542 | 20230817 | 093200 | 2797565500 | 71000 | 71100 | 71200 | 71000 | 176 |
| 543 | 20230817 | 093100 | 2785050600 | 71100 | 71200 | 71200 | 71100 | 517 |
| 544 | 20230817 | 093000 | 2748290500 | 71200 | 71200 | 71200 | 71000 | 1885 |
| 545 | 20230817 | 092900 | 2614197400 | 71100 | 71100 | 71200 | 71100 | 489 |
| 546 | 20230817 | 092800 | 2579429100 | 71100 | 71200 | 71200 | 71100 | 399 |
| 547 | 20230817 | 092700 | 2551056200 | 71200 | 71100 | 71200 | 71100 | 554 |
| 548 | 20230817 | 092600 | 2511663500 | 71300 | 71500 | 71500 | 71100 | 1559 |
| 549 | 20230817 | 092500 | 2400480900 | 71500 | 71700 | 71700 | 71500 | 1288 |
| 550 | 20230817 | 092400 | 2308346700 | 71600 | 71500 | 71700 | 71500 | 1481 |
| 551 | 20230817 | 092300 | 2202311400 | 71500 | 71600 | 71600 | 71400 | 1369 |
| 552 | 20230817 | 092200 | 2104416000 | 71500 | 71600 | 71600 | 71500 | 1226 |
| 553 | 20230817 | 092100 | 2016717400 | 71600 | 71800 | 71800 | 71600 | 1393 |
| 554 | 20230817 | 092000 | 1916769600 | 71900 | 72100 | 72100 | 71800 | 699 |
| 555 | 20230817 | 091900 | 1866509000 | 71900 | 72200 | 72200 | 71900 | 475 |
| 556 | 20230817 | 091800 | 1832284600 | 72200 | 72100 | 72200 | 72100 | 1229 |
| 557 | 20230817 | 091700 | 1743667400 | 72100 | 72000 | 72100 | 72000 | 139 |
| 558 | 20230817 | 091600 | 1733647500 | 72000 | 72000 | 72000 | 72000 | 487 |
| 559 | 20230817 | 091500 | 1698583500 | 72000 | 72100 | 72100 | 72000 | 428 |
| 560 | 20230817 | 091400 | 1667758400 | 72100 | 72000 | 72100 | 71900 | 816 |
| 561 | 20230817 | 091300 | 1608973400 | 72000 | 71900 | 72000 | 71900 | 702 |
| 562 | 20230817 | 091200 | 1558432300 | 71900 | 71800 | 72100 | 71700 | 1328 |
| 563 | 20230817 | 091100 | 1462954600 | 71800 | 72000 | 72000 | 71700 | 1518 |
| 564 | 20230817 | 091000 | 1353911700 | 72000 | 71800 | 72000 | 71700 | 805 |
| 565 | 20230817 | 090900 | 1296082100 | 71700 | 71700 | 71800 | 71700 | 934 |
| 566 | 20230817 | 090800 | 1229092900 | 71600 | 71500 | 71600 | 71500 | 941 |
| 567 | 20230817 | 090700 | 1161721500 | 71600 | 71500 | 71700 | 71500 | 1832 |
| 568 | 20230817 | 090600 | 1030560500 | 71500 | 71700 | 71700 | 71500 | 542 |
| 569 | 20230817 | 090500 | 991749600 | 71600 | 71900 | 72000 | 71600 | 1289 |
| 570 | 20230817 | 090400 | 899241400 | 71900 | 71800 | 71900 | 71800 | 935 |
| 571 | 20230817 | 090300 | 832077400 | 71800 | 71900 | 71900 | 71700 | 1911 |
| 572 | 20230817 | 090200 | 694758300 | 71800 | 72100 | 72100 | 71800 | 1282 |
| 573 | 20230817 | 090100 | 602504600 | 72000 | 72500 | 72600 | 72000 | 4946 |
| 574 | 20230817 | 090000 | 244915500 | 72600 | 72700 | 73500 | 72600 | 3351 |