32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230817 | 185200 | 23616860600 | 93800 | 93800 | 93800 | 93800 | 10209 |
| 3 | 20230817 | 185100 | 23616860600 | 93800 | 93800 | 93800 | 93800 | 0 |
| 4 | 20230817 | 185000 | 23616860600 | 93800 | 93800 | 93800 | 93800 | 0 |
| 5 | 20230817 | 184900 | 23616860600 | 93800 | 93800 | 93800 | 93800 | 0 |
| 6 | 20230817 | 184800 | 23616860600 | 93800 | 93800 | 93800 | 93800 | 0 |
| 7 | 20230817 | 184700 | 23616860600 | 93800 | 93800 | 93800 | 93800 | 0 |
| 8 | 20230817 | 184600 | 23616860600 | 93800 | 93800 | 93800 | 93800 | 0 |
| 9 | 20230817 | 184500 | 23616860600 | 93800 | 93800 | 93800 | 93800 | 0 |
| 10 | 20230817 | 184400 | 23616860600 | 93800 | 93800 | 93800 | 93800 | 0 |
| 11 | 20230817 | 184300 | 23616860600 | 93800 | 93800 | 93800 | 93800 | 0 |
| 12 | 20230817 | 184200 | 23616860600 | 93800 | 93800 | 93800 | 93800 | 0 |
| 13 | 20230817 | 184100 | 23616860600 | 93800 | 93800 | 93800 | 93800 | 0 |
| 14 | 20230817 | 184000 | 23616860600 | 93800 | 93800 | 93800 | 93800 | 0 |
| 15 | 20230817 | 183900 | 23616860600 | 93800 | 93800 | 93800 | 93800 | 0 |
| 16 | 20230817 | 183800 | 23616860600 | 93800 | 93800 | 93800 | 93800 | 0 |
| 17 | 20230817 | 183700 | 23616860600 | 93800 | 93800 | 93800 | 93800 | 0 |
| 18 | 20230817 | 183600 | 23616860600 | 93800 | 93800 | 93800 | 93800 | 0 |
| 19 | 20230817 | 183500 | 23616860600 | 93800 | 93800 | 93800 | 93800 | 0 |
| 20 | 20230817 | 183400 | 23616860600 | 93800 | 93800 | 93800 | 93800 | 0 |
| 21 | 20230817 | 183300 | 23616860600 | 93800 | 93800 | 93800 | 93800 | 0 |
| 22 | 20230817 | 183200 | 23616860600 | 93800 | 93800 | 93800 | 93800 | 0 |
| 23 | 20230817 | 183100 | 23616860600 | 93800 | 93800 | 93800 | 93800 | 0 |
| 24 | 20230817 | 183000 | 23616860600 | 93800 | 93800 | 93800 | 93800 | 0 |
| 25 | 20230817 | 182900 | 23616860600 | 93800 | 93800 | 93800 | 93800 | 0 |
| 26 | 20230817 | 182800 | 23616860600 | 93800 | 93800 | 93800 | 93800 | 0 |
| 27 | 20230817 | 182700 | 23616860600 | 93800 | 93800 | 93800 | 93800 | 0 |
| 28 | 20230817 | 182600 | 23616860600 | 93800 | 93800 | 93800 | 93800 | 0 |
| 29 | 20230817 | 182500 | 23616860600 | 93800 | 93800 | 93800 | 93800 | 0 |
| 30 | 20230817 | 182400 | 23616860600 | 93800 | 93800 | 93800 | 93800 | 0 |
| 31 | 20230817 | 182300 | 23616860600 | 93800 | 93800 | 93800 | 93800 | 0 |
| 32 | 20230817 | 182200 | 23616860600 | 93800 | 93800 | 93800 | 93800 | 10209 |
| 33 | 20230817 | 182100 | 23616860600 | 93800 | 93800 | 93800 | 93800 | 0 |
| 34 | 20230817 | 182000 | 23616860600 | 93800 | 93800 | 93800 | 93800 | 0 |
| 35 | 20230817 | 181900 | 23616860600 | 93800 | 93800 | 93800 | 93800 | 0 |
| 36 | 20230817 | 181800 | 23616860600 | 93800 | 93800 | 93800 | 93800 | 0 |
| 37 | 20230817 | 181700 | 23616860600 | 93800 | 93800 | 93800 | 93800 | 0 |
| 38 | 20230817 | 181600 | 23616860600 | 93800 | 93800 | 93800 | 93800 | 0 |
| 39 | 20230817 | 181500 | 23616860600 | 93800 | 93800 | 93800 | 93800 | 0 |
| 40 | 20230817 | 181400 | 23616860600 | 93800 | 93800 | 93800 | 93800 | 0 |
| 41 | 20230817 | 181300 | 23616860600 | 93800 | 93800 | 93800 | 93800 | 0 |
| 42 | 20230817 | 181200 | 23616860600 | 93800 | 93800 | 93800 | 93800 | 0 |
| 43 | 20230817 | 181100 | 23616860600 | 93800 | 93800 | 93800 | 93800 | 0 |
| 44 | 20230817 | 181000 | 23616860600 | 93800 | 93800 | 93800 | 93800 | 0 |
| 45 | 20230817 | 180900 | 23616860600 | 93800 | 93800 | 93800 | 93800 | 0 |
| 46 | 20230817 | 180800 | 23616860600 | 93800 | 93800 | 93800 | 93800 | 0 |
| 47 | 20230817 | 180700 | 23616860600 | 93800 | 93800 | 93800 | 93800 | 0 |
| 48 | 20230817 | 180600 | 23616860600 | 93800 | 93800 | 93800 | 93800 | 0 |
| 49 | 20230817 | 180500 | 23616860600 | 93800 | 93800 | 93800 | 93800 | 0 |
| 50 | 20230817 | 180400 | 23616860600 | 93800 | 93800 | 93800 | 93800 | 0 |
| 51 | 20230817 | 180300 | 23616860600 | 93800 | 93800 | 93800 | 93800 | 0 |
| 52 | 20230817 | 180200 | 23616860600 | 93800 | 93800 | 93800 | 93800 | 0 |
| 53 | 20230817 | 180100 | 23616860600 | 93800 | 93800 | 93800 | 93800 | 0 |
| 54 | 20230817 | 180000 | 23616860600 | 93800 | 93800 | 93800 | 93800 | 0 |
| 55 | 20230817 | 175900 | 23616860600 | 93800 | 93800 | 93800 | 93800 | 0 |
| 56 | 20230817 | 175800 | 23616860600 | 93800 | 93800 | 93800 | 93800 | 0 |
| 57 | 20230817 | 175700 | 23616860600 | 93800 | 93800 | 93800 | 93800 | 0 |
| 58 | 20230817 | 175600 | 23616860600 | 93800 | 93800 | 93800 | 93800 | 0 |
| 59 | 20230817 | 175500 | 23616860600 | 93800 | 93800 | 93800 | 93800 | 0 |
| 60 | 20230817 | 175400 | 23616860600 | 93800 | 93800 | 93800 | 93800 | 0 |
| 61 | 20230817 | 175300 | 23616860600 | 93800 | 93800 | 93800 | 93800 | 0 |
| 62 | 20230817 | 175200 | 23616860600 | 93800 | 93800 | 93800 | 93800 | 10209 |
| 63 | 20230817 | 175100 | 23616860600 | 93800 | 93800 | 93800 | 93800 | 0 |
| 64 | 20230817 | 175000 | 23616860600 | 93800 | 93800 | 93800 | 93800 | 0 |
| 65 | 20230817 | 174900 | 23616860600 | 93800 | 93800 | 93800 | 93800 | 0 |
| 66 | 20230817 | 174800 | 23616860600 | 93800 | 93800 | 93800 | 93800 | 0 |
| 67 | 20230817 | 174700 | 23616860600 | 93800 | 93800 | 93800 | 93800 | 0 |
| 68 | 20230817 | 174600 | 23616860600 | 93800 | 93800 | 93800 | 93800 | 0 |
| 69 | 20230817 | 174500 | 23616860600 | 93800 | 93800 | 93800 | 93800 | 0 |
| 70 | 20230817 | 174400 | 23616860600 | 93800 | 93800 | 93800 | 93800 | 0 |
| 71 | 20230817 | 174300 | 23616860600 | 93800 | 93800 | 93800 | 93800 | 0 |
| 72 | 20230817 | 174200 | 23616860600 | 93800 | 93800 | 93800 | 93800 | 0 |
| 73 | 20230817 | 174100 | 23616860600 | 93800 | 93800 | 93800 | 93800 | 0 |
| 74 | 20230817 | 174000 | 23616860600 | 93800 | 93800 | 93800 | 93800 | 0 |
| 75 | 20230817 | 173900 | 23616860600 | 93800 | 93800 | 93800 | 93800 | 0 |
| 76 | 20230817 | 173800 | 23616860600 | 93800 | 93800 | 93800 | 93800 | 0 |
| 77 | 20230817 | 173700 | 23616860600 | 93800 | 93800 | 93800 | 93800 | 0 |
| 78 | 20230817 | 173600 | 23616860600 | 93800 | 93800 | 93800 | 93800 | 0 |
| 79 | 20230817 | 173500 | 23616860600 | 93800 | 93800 | 93800 | 93800 | 0 |
| 80 | 20230817 | 173400 | 23616860600 | 93800 | 93800 | 93800 | 93800 | 0 |
| 81 | 20230817 | 173300 | 23616860600 | 93800 | 93800 | 93800 | 93800 | 0 |
| 82 | 20230817 | 173200 | 23616860600 | 93800 | 93800 | 93800 | 93800 | 0 |
| 83 | 20230817 | 173100 | 23616860600 | 93800 | 93800 | 93800 | 93800 | 0 |
| 84 | 20230817 | 173000 | 23616860600 | 93800 | 93800 | 93800 | 93800 | 0 |
| 85 | 20230817 | 172900 | 23616860600 | 93800 | 93800 | 93800 | 93800 | 0 |
| 86 | 20230817 | 172800 | 23616860600 | 93800 | 93800 | 93800 | 93800 | 0 |
| 87 | 20230817 | 172700 | 23616860600 | 93800 | 93800 | 93800 | 93800 | 0 |
| 88 | 20230817 | 172600 | 23616860600 | 93800 | 93800 | 93800 | 93800 | 0 |
| 89 | 20230817 | 172500 | 23616860600 | 93800 | 93800 | 93800 | 93800 | 0 |
| 90 | 20230817 | 172400 | 23616860600 | 93800 | 93800 | 93800 | 93800 | 0 |
| 91 | 20230817 | 172300 | 23616860600 | 93800 | 93800 | 93800 | 93800 | 0 |
| 92 | 20230817 | 172200 | 23616860600 | 93800 | 93800 | 93800 | 93800 | 10209 |
| 93 | 20230817 | 172100 | 23616860600 | 93800 | 93800 | 93800 | 93800 | 0 |
| 94 | 20230817 | 172000 | 23616860600 | 93800 | 93800 | 93800 | 93800 | 0 |
| 95 | 20230817 | 171900 | 23616860600 | 93800 | 93800 | 93800 | 93800 | 0 |
| 96 | 20230817 | 171800 | 23616860600 | 93800 | 93800 | 93800 | 93800 | 0 |
| 97 | 20230817 | 171700 | 23616860600 | 93800 | 93800 | 93800 | 93800 | 0 |
| 98 | 20230817 | 171600 | 23616860600 | 93800 | 93800 | 93800 | 93800 | 0 |
| 99 | 20230817 | 171500 | 23616860600 | 93800 | 93800 | 93800 | 93800 | 0 |
| 100 | 20230817 | 171400 | 23616860600 | 93800 | 93800 | 93800 | 93800 | 0 |
| 101 | 20230817 | 171300 | 23616860600 | 93800 | 93800 | 93800 | 93800 | 0 |
| 102 | 20230817 | 171200 | 23616860600 | 93800 | 93800 | 93800 | 93800 | 0 |
| 103 | 20230817 | 171100 | 23616860600 | 93800 | 93800 | 93800 | 93800 | 0 |
| 104 | 20230817 | 171000 | 23616860600 | 93800 | 93800 | 93800 | 93800 | 0 |
| 105 | 20230817 | 170900 | 23616860600 | 93800 | 93800 | 93800 | 93800 | 0 |
| 106 | 20230817 | 170800 | 23616860600 | 93800 | 93800 | 93800 | 93800 | 0 |
| 107 | 20230817 | 170700 | 23616860600 | 93800 | 93800 | 93800 | 93800 | 0 |
| 108 | 20230817 | 170600 | 23616860600 | 93800 | 93800 | 93800 | 93800 | 0 |
| 109 | 20230817 | 170500 | 23616860600 | 93800 | 93800 | 93800 | 93800 | 0 |
| 110 | 20230817 | 170400 | 23616860600 | 93800 | 93800 | 93800 | 93800 | 0 |
| 111 | 20230817 | 170300 | 23616860600 | 93800 | 93800 | 93800 | 93800 | 0 |
| 112 | 20230817 | 170200 | 23616860600 | 93800 | 93800 | 93800 | 93800 | 0 |
| 113 | 20230817 | 170100 | 23616860600 | 93800 | 93800 | 93800 | 93800 | 0 |
| 114 | 20230817 | 170000 | 23616860600 | 93800 | 93800 | 93800 | 93800 | 0 |
| 115 | 20230817 | 165900 | 23616860600 | 93800 | 93800 | 93800 | 93800 | 0 |
| 116 | 20230817 | 165800 | 23616860600 | 93800 | 93800 | 93800 | 93800 | 0 |
| 117 | 20230817 | 165700 | 23616860600 | 93800 | 93800 | 93800 | 93800 | 0 |
| 118 | 20230817 | 165600 | 23616860600 | 93800 | 93800 | 93800 | 93800 | 0 |
| 119 | 20230817 | 165500 | 23616860600 | 93800 | 93800 | 93800 | 93800 | 0 |
| 120 | 20230817 | 165400 | 23616860600 | 93800 | 93800 | 93800 | 93800 | 0 |
| 121 | 20230817 | 165300 | 23616860600 | 93800 | 93800 | 93800 | 93800 | 0 |
| 122 | 20230817 | 165200 | 23616860600 | 93800 | 93800 | 93800 | 93800 | 10209 |
| 123 | 20230817 | 165100 | 23616860600 | 93800 | 93800 | 93800 | 93800 | 0 |
| 124 | 20230817 | 165000 | 23616860600 | 93800 | 93800 | 93800 | 93800 | 0 |
| 125 | 20230817 | 164900 | 23616860600 | 93800 | 93800 | 93800 | 93800 | 0 |
| 126 | 20230817 | 164800 | 23616860600 | 93800 | 93800 | 93800 | 93800 | 0 |
| 127 | 20230817 | 164700 | 23616860600 | 93800 | 93800 | 93800 | 93800 | 0 |
| 128 | 20230817 | 164600 | 23616860600 | 93800 | 93800 | 93800 | 93800 | 0 |
| 129 | 20230817 | 164500 | 23616860600 | 93800 | 93800 | 93800 | 93800 | 0 |
| 130 | 20230817 | 164400 | 23616860600 | 93800 | 93800 | 93800 | 93800 | 0 |
| 131 | 20230817 | 164300 | 23616860600 | 93800 | 93800 | 93800 | 93800 | 0 |
| 132 | 20230817 | 164200 | 23616860600 | 93800 | 93800 | 93800 | 93800 | 0 |
| 133 | 20230817 | 164100 | 23616860600 | 93800 | 93800 | 93800 | 93800 | 0 |
| 134 | 20230817 | 164000 | 23616860600 | 93800 | 93800 | 93800 | 93800 | 0 |
| 135 | 20230817 | 163900 | 23616860600 | 93800 | 93800 | 93800 | 93800 | 0 |
| 136 | 20230817 | 163800 | 23616860600 | 93800 | 93800 | 93800 | 93800 | 0 |
| 137 | 20230817 | 163700 | 23616860600 | 93800 | 93800 | 93800 | 93800 | 0 |
| 138 | 20230817 | 163600 | 23616860600 | 93800 | 93800 | 93800 | 93800 | 0 |
| 139 | 20230817 | 163500 | 23616860600 | 93800 | 93800 | 93800 | 93800 | 0 |
| 140 | 20230817 | 163400 | 23616860600 | 93800 | 93800 | 93800 | 93800 | 0 |
| 141 | 20230817 | 163300 | 23616860600 | 93800 | 93800 | 93800 | 93800 | 0 |
| 142 | 20230817 | 163200 | 23616860600 | 93800 | 93800 | 93800 | 93800 | 0 |
| 143 | 20230817 | 163100 | 23616860600 | 93800 | 93800 | 93800 | 93800 | 0 |
| 144 | 20230817 | 163000 | 23616860600 | 93800 | 93800 | 93800 | 93800 | 0 |
| 145 | 20230817 | 162900 | 23616860600 | 93800 | 93800 | 93800 | 93800 | 0 |
| 146 | 20230817 | 162800 | 23616860600 | 93800 | 93800 | 93800 | 93800 | 0 |
| 147 | 20230817 | 162700 | 23616860600 | 93800 | 93800 | 93800 | 93800 | 0 |
| 148 | 20230817 | 162600 | 23616860600 | 93800 | 93800 | 93800 | 93800 | 0 |
| 149 | 20230817 | 162500 | 23616860600 | 93800 | 93800 | 93800 | 93800 | 0 |
| 150 | 20230817 | 162400 | 23616860600 | 93800 | 93800 | 93800 | 93800 | 0 |
| 151 | 20230817 | 162300 | 23616860600 | 93800 | 93800 | 93800 | 93800 | 0 |
| 152 | 20230817 | 162200 | 23616860600 | 93800 | 93800 | 93800 | 93800 | 10209 |
| 153 | 20230817 | 162100 | 23616860600 | 93800 | 93800 | 93800 | 93800 | 0 |
| 154 | 20230817 | 162000 | 23616860600 | 93800 | 93800 | 93800 | 93800 | 0 |
| 155 | 20230817 | 161900 | 23616860600 | 93800 | 93800 | 93800 | 93800 | 0 |
| 156 | 20230817 | 161800 | 23616860600 | 93800 | 93800 | 93800 | 93800 | 0 |
| 157 | 20230817 | 161700 | 23616860600 | 93800 | 93800 | 93800 | 93800 | 0 |
| 158 | 20230817 | 161600 | 23616860600 | 93800 | 93800 | 93800 | 93800 | 0 |
| 159 | 20230817 | 161500 | 23616860600 | 93800 | 93800 | 93800 | 93800 | 0 |
| 160 | 20230817 | 161400 | 23616860600 | 93800 | 93800 | 93800 | 93800 | 0 |
| 161 | 20230817 | 161300 | 23616860600 | 93800 | 93800 | 93800 | 93800 | 0 |
| 162 | 20230817 | 161200 | 23616860600 | 93800 | 93800 | 93800 | 93800 | 0 |
| 163 | 20230817 | 161100 | 23616860600 | 93800 | 93800 | 93800 | 93800 | 0 |
| 164 | 20230817 | 161000 | 23616860600 | 93800 | 93800 | 93800 | 93800 | 0 |
| 165 | 20230817 | 160900 | 23616860600 | 93800 | 93800 | 93800 | 93800 | 0 |
| 166 | 20230817 | 160800 | 23616860600 | 93800 | 93800 | 93800 | 93800 | 0 |
| 167 | 20230817 | 160700 | 23616860600 | 93800 | 93800 | 93800 | 93800 | 0 |
| 168 | 20230817 | 160600 | 23616860600 | 93800 | 93800 | 93800 | 93800 | 0 |
| 169 | 20230817 | 160500 | 23616860600 | 93800 | 93800 | 93800 | 93800 | 0 |
| 170 | 20230817 | 160400 | 23616860600 | 93800 | 93800 | 93800 | 93800 | 0 |
| 171 | 20230817 | 160300 | 23616860600 | 93800 | 93800 | 93800 | 93800 | 0 |
| 172 | 20230817 | 160200 | 23616860600 | 93800 | 93800 | 93800 | 93800 | 0 |
| 173 | 20230817 | 160100 | 23616860600 | 93800 | 93800 | 93800 | 93800 | 0 |
| 174 | 20230817 | 160000 | 23616860600 | 93800 | 93800 | 93800 | 93800 | 0 |
| 175 | 20230817 | 155900 | 23616860600 | 93800 | 93800 | 93800 | 93800 | 0 |
| 176 | 20230817 | 155800 | 23616860600 | 93800 | 93800 | 93800 | 93800 | 0 |
| 177 | 20230817 | 155700 | 23616860600 | 93800 | 93800 | 93800 | 93800 | 0 |
| 178 | 20230817 | 155600 | 23616860600 | 93800 | 93800 | 93800 | 93800 | 0 |
| 179 | 20230817 | 155500 | 23616860600 | 93800 | 93800 | 93800 | 93800 | 0 |
| 180 | 20230817 | 155400 | 23616860600 | 93800 | 93800 | 93800 | 93800 | 0 |
| 181 | 20230817 | 155300 | 23616860600 | 93800 | 93800 | 93800 | 93800 | 0 |
| 182 | 20230817 | 155200 | 23616860600 | 93800 | 93800 | 93800 | 93800 | 10209 |
| 183 | 20230817 | 155100 | 23616860600 | 93800 | 93800 | 93800 | 93800 | 0 |
| 184 | 20230817 | 155000 | 23616860600 | 93800 | 93800 | 93800 | 93800 | 0 |
| 185 | 20230817 | 154900 | 23616860600 | 93800 | 93800 | 93800 | 93800 | 0 |
| 186 | 20230817 | 154800 | 23616860600 | 93800 | 93800 | 93800 | 93800 | 0 |
| 187 | 20230817 | 154700 | 23616860600 | 93800 | 93800 | 93800 | 93800 | 0 |
| 188 | 20230817 | 154600 | 23616860600 | 93800 | 93800 | 93800 | 93800 | 0 |
| 189 | 20230817 | 154500 | 23616860600 | 93800 | 93800 | 93800 | 93800 | 0 |
| 190 | 20230817 | 154400 | 23616860600 | 93800 | 93800 | 93800 | 93800 | 0 |
| 191 | 20230817 | 154300 | 23616860600 | 93800 | 93800 | 93800 | 93800 | 0 |
| 192 | 20230817 | 154200 | 23616860600 | 93800 | 93800 | 93800 | 93800 | 0 |
| 193 | 20230817 | 154100 | 23616860600 | 93800 | 93800 | 93800 | 93800 | 0 |
| 194 | 20230817 | 154000 | 23616860600 | 93800 | 93800 | 93800 | 93800 | 0 |
| 195 | 20230817 | 153900 | 23616860600 | 93800 | 93800 | 93800 | 93800 | 0 |
| 196 | 20230817 | 153800 | 23616860600 | 93800 | 93800 | 93800 | 93800 | 0 |
| 197 | 20230817 | 153700 | 23616860600 | 93800 | 93800 | 93800 | 93800 | 0 |
| 198 | 20230817 | 153600 | 23616860600 | 93800 | 93800 | 93800 | 93800 | 0 |
| 199 | 20230817 | 153500 | 23616860600 | 93800 | 93800 | 93800 | 93800 | 0 |
| 200 | 20230817 | 153400 | 23616860600 | 93800 | 93800 | 93800 | 93800 | 0 |
| 201 | 20230817 | 153300 | 23616860600 | 93800 | 93800 | 93800 | 93800 | 0 |
| 202 | 20230817 | 153200 | 23616860600 | 93800 | 93800 | 93800 | 93800 | 0 |
| 203 | 20230817 | 153100 | 23616860600 | 93800 | 93800 | 93800 | 93800 | 0 |
| 204 | 20230817 | 153000 | 23616860600 | 93800 | 93800 | 93800 | 93800 | 10209 |
| 205 | 20230817 | 152900 | 22659256400 | 93900 | 93900 | 93900 | 93900 | 0 |
| 206 | 20230817 | 152800 | 22659256400 | 93900 | 93900 | 93900 | 93900 | 0 |
| 207 | 20230817 | 152700 | 22659256400 | 93900 | 93900 | 93900 | 93900 | 0 |
| 208 | 20230817 | 152600 | 22659256400 | 93900 | 93900 | 93900 | 93900 | 0 |
| 209 | 20230817 | 152500 | 22659256400 | 93900 | 93900 | 93900 | 93900 | 0 |
| 210 | 20230817 | 152400 | 22659256400 | 93900 | 93900 | 93900 | 93900 | 0 |
| 211 | 20230817 | 152300 | 22659256400 | 93900 | 93900 | 93900 | 93900 | 0 |
| 212 | 20230817 | 152200 | 22659256400 | 93900 | 93900 | 93900 | 93900 | 0 |
| 213 | 20230817 | 152100 | 22659256400 | 93900 | 93900 | 93900 | 93900 | 0 |
| 214 | 20230817 | 152000 | 22659256400 | 93900 | 93900 | 93900 | 93900 | 0 |
| 215 | 20230817 | 151900 | 22659256400 | 93900 | 93900 | 93900 | 93800 | 595 |
| 216 | 20230817 | 151800 | 22603396900 | 93800 | 93800 | 93900 | 93800 | 918 |
| 217 | 20230817 | 151700 | 22517242200 | 93800 | 93900 | 94000 | 93600 | 2843 |
| 218 | 20230817 | 151600 | 22250736200 | 93800 | 93800 | 93900 | 93700 | 578 |
| 219 | 20230817 | 151500 | 22196521500 | 93800 | 93800 | 93800 | 93700 | 150 |
| 220 | 20230817 | 151400 | 22182457900 | 93800 | 93800 | 93900 | 93700 | 1629 |
| 221 | 20230817 | 151300 | 22029648100 | 93800 | 93800 | 93900 | 93800 | 305 |
| 222 | 20230817 | 151200 | 22001018700 | 93900 | 93900 | 93900 | 93800 | 62 |
| 223 | 20230817 | 151100 | 21995200000 | 93900 | 93800 | 93900 | 93800 | 848 |
| 224 | 20230817 | 151000 | 21915624800 | 93900 | 93900 | 93900 | 93800 | 725 |
| 225 | 20230817 | 150900 | 21847562400 | 93900 | 94000 | 94000 | 93800 | 582 |
| 226 | 20230817 | 150800 | 21792913700 | 94000 | 93900 | 94000 | 93800 | 943 |
| 227 | 20230817 | 150700 | 21704330100 | 93800 | 93900 | 93900 | 93700 | 261 |
| 228 | 20230817 | 150600 | 21679834500 | 93900 | 93900 | 93900 | 93700 | 675 |
| 229 | 20230817 | 150500 | 21616492700 | 93900 | 93800 | 94000 | 93700 | 1664 |
| 230 | 20230817 | 150400 | 21460352000 | 93800 | 93700 | 93800 | 93700 | 294 |
| 231 | 20230817 | 150300 | 21432775800 | 93800 | 93700 | 93800 | 93700 | 249 |
| 232 | 20230817 | 150200 | 21409420500 | 93800 | 93800 | 93800 | 93700 | 1276 |
| 233 | 20230817 | 150100 | 21289732900 | 93700 | 93800 | 93800 | 93700 | 255 |
| 234 | 20230817 | 150000 | 21265821500 | 93800 | 93700 | 93800 | 93700 | 156 |
| 235 | 20230817 | 145900 | 21251192000 | 93700 | 93600 | 93800 | 93600 | 1232 |
| 236 | 20230817 | 145800 | 21135751200 | 93700 | 93700 | 93700 | 93600 | 132 |
| 237 | 20230817 | 145700 | 21123388700 | 93600 | 93700 | 93700 | 93600 | 222 |
| 238 | 20230817 | 145600 | 21102604600 | 93600 | 93700 | 93700 | 93600 | 159 |
| 239 | 20230817 | 145500 | 21087708800 | 93600 | 93600 | 93700 | 93600 | 763 |
| 240 | 20230817 | 145400 | 21016219800 | 93700 | 93700 | 93700 | 93600 | 158 |
| 241 | 20230817 | 145300 | 21001421000 | 93700 | 93600 | 93700 | 93600 | 177 |
| 242 | 20230817 | 145200 | 20984838500 | 93600 | 93700 | 93700 | 93600 | 161 |
| 243 | 20230817 | 145100 | 20969761500 | 93600 | 93500 | 93700 | 93500 | 1200 |
| 244 | 20230817 | 145000 | 20857444700 | 93600 | 93500 | 93600 | 93500 | 155 |
| 245 | 20230817 | 144900 | 20842945300 | 93500 | 93500 | 93600 | 93500 | 101 |
| 246 | 20230817 | 144800 | 20833496800 | 93500 | 93400 | 93600 | 93400 | 1443 |
| 247 | 20230817 | 144700 | 20698575700 | 93400 | 93500 | 93500 | 93400 | 429 |
| 248 | 20230817 | 144600 | 20658504500 | 93400 | 93500 | 93500 | 93400 | 334 |
| 249 | 20230817 | 144500 | 20627300700 | 93500 | 93500 | 93600 | 93500 | 666 |
| 250 | 20230817 | 144400 | 20564998500 | 93500 | 93500 | 93600 | 93500 | 439 |
| 251 | 20230817 | 144300 | 20523937500 | 93500 | 93500 | 93600 | 93500 | 163 |
| 252 | 20230817 | 144200 | 20508695700 | 93600 | 93600 | 93600 | 93500 | 164 |
| 253 | 20230817 | 144100 | 20493358900 | 93500 | 93500 | 93600 | 93500 | 257 |
| 254 | 20230817 | 144000 | 20469327300 | 93500 | 93600 | 93600 | 93500 | 896 |
| 255 | 20230817 | 143900 | 20385549400 | 93600 | 93600 | 93600 | 93500 | 380 |
| 256 | 20230817 | 143800 | 20350015200 | 93600 | 93700 | 93700 | 93500 | 1776 |
| 257 | 20230817 | 143700 | 20183830700 | 93600 | 93800 | 93800 | 93600 | 1369 |
| 258 | 20230817 | 143600 | 20055574200 | 93700 | 93700 | 93800 | 93700 | 330 |
| 259 | 20230817 | 143500 | 20024648800 | 93800 | 93800 | 93800 | 93700 | 149 |
| 260 | 20230817 | 143400 | 20010680300 | 93800 | 93800 | 93800 | 93700 | 260 |
| 261 | 20230817 | 143300 | 19986309400 | 93800 | 93700 | 93800 | 93700 | 212 |
| 262 | 20230817 | 143200 | 19966425300 | 93800 | 93800 | 93800 | 93700 | 192 |
| 263 | 20230817 | 143100 | 19948425700 | 93700 | 93800 | 93800 | 93700 | 154 |
| 264 | 20230817 | 143000 | 19933983800 | 93700 | 93700 | 93800 | 93700 | 220 |
| 265 | 20230817 | 142900 | 19913366600 | 93800 | 93700 | 93800 | 93700 | 303 |
| 266 | 20230817 | 142800 | 19884958100 | 93700 | 93800 | 93800 | 93700 | 70 |
| 267 | 20230817 | 142700 | 19878393200 | 93700 | 93800 | 93800 | 93700 | 108 |
| 268 | 20230817 | 142600 | 19868272200 | 93800 | 93700 | 93800 | 93700 | 285 |
| 269 | 20230817 | 142500 | 19841564000 | 93800 | 93900 | 93900 | 93700 | 916 |
| 270 | 20230817 | 142400 | 19755699700 | 93900 | 94100 | 94100 | 93800 | 2085 |
| 271 | 20230817 | 142300 | 19559827700 | 94000 | 94100 | 94100 | 94000 | 139 |
| 272 | 20230817 | 142200 | 19546754500 | 94100 | 94100 | 94100 | 94000 | 78 |
| 273 | 20230817 | 142100 | 19539415200 | 94100 | 94100 | 94100 | 94000 | 106 |
| 274 | 20230817 | 142000 | 19529440900 | 94100 | 94000 | 94100 | 94000 | 180 |
| 275 | 20230817 | 141900 | 19512519700 | 94000 | 94100 | 94100 | 94000 | 64 |
| 276 | 20230817 | 141800 | 19506497400 | 94100 | 94100 | 94200 | 94000 | 79 |
| 277 | 20230817 | 141700 | 19499063400 | 94100 | 94100 | 94100 | 94000 | 360 |
| 278 | 20230817 | 141600 | 19465209600 | 94100 | 94000 | 94100 | 94000 | 644 |
| 279 | 20230817 | 141500 | 19404638900 | 94000 | 94000 | 94100 | 94000 | 622 |
| 280 | 20230817 | 141400 | 19346170300 | 94100 | 94000 | 94100 | 93900 | 912 |
| 281 | 20230817 | 141300 | 19260456100 | 94000 | 93900 | 94000 | 93900 | 152 |
| 282 | 20230817 | 141200 | 19246180500 | 93900 | 94000 | 94000 | 93900 | 335 |
| 283 | 20230817 | 141100 | 19214717200 | 93900 | 94000 | 94000 | 93900 | 160 |
| 284 | 20230817 | 141000 | 19199679600 | 94000 | 94000 | 94000 | 93900 | 59 |
| 285 | 20230817 | 140900 | 19194134500 | 94000 | 93900 | 94000 | 93900 | 466 |
| 286 | 20230817 | 140800 | 19150355800 | 94000 | 94100 | 94100 | 93900 | 462 |
| 287 | 20230817 | 140700 | 19106927800 | 94100 | 94100 | 94100 | 94000 | 75 |
| 288 | 20230817 | 140600 | 19099873300 | 94000 | 94000 | 94100 | 94000 | 122 |
| 289 | 20230817 | 140500 | 19088401800 | 94100 | 94000 | 94100 | 93900 | 534 |
| 290 | 20230817 | 140400 | 19038211800 | 93900 | 94100 | 94100 | 93900 | 79 |
| 291 | 20230817 | 140300 | 19030783800 | 94000 | 93900 | 94000 | 93800 | 370 |
| 292 | 20230817 | 140200 | 18996025000 | 93900 | 93700 | 93900 | 93600 | 673 |
| 293 | 20230817 | 140100 | 18932939200 | 93600 | 93700 | 93700 | 93600 | 627 |
| 294 | 20230817 | 140000 | 18874225400 | 93800 | 93800 | 93800 | 93700 | 201 |
| 295 | 20230817 | 135900 | 18855383800 | 93800 | 93600 | 93800 | 93600 | 891 |
| 296 | 20230817 | 135800 | 18771929400 | 93700 | 93600 | 93700 | 93600 | 218 |
| 297 | 20230817 | 135700 | 18751514600 | 93600 | 93900 | 93900 | 93500 | 2374 |
| 298 | 20230817 | 135600 | 18529183600 | 93800 | 93800 | 93900 | 93800 | 57 |
| 299 | 20230817 | 135500 | 18523832300 | 93800 | 94100 | 94200 | 93800 | 2386 |
| 300 | 20230817 | 135400 | 18299506000 | 94200 | 94200 | 94200 | 94100 | 152 |
| 301 | 20230817 | 135300 | 18285187800 | 94200 | 94200 | 94200 | 94100 | 386 |
| 302 | 20230817 | 135200 | 18248826800 | 94200 | 94100 | 94200 | 94100 | 186 |
| 303 | 20230817 | 135100 | 18231312700 | 94200 | 94100 | 94200 | 94100 | 73 |
| 304 | 20230817 | 135000 | 18224438900 | 94200 | 94100 | 94200 | 94100 | 289 |
| 305 | 20230817 | 134900 | 18197239000 | 94000 | 94100 | 94100 | 94000 | 165 |
| 306 | 20230817 | 134800 | 18181716600 | 94100 | 94200 | 94200 | 94000 | 230 |
| 307 | 20230817 | 134700 | 18160069800 | 94200 | 94100 | 94200 | 94000 | 88 |
| 308 | 20230817 | 134600 | 18151789100 | 94100 | 94100 | 94100 | 94000 | 98 |
| 309 | 20230817 | 134500 | 18142567800 | 94100 | 94000 | 94100 | 94000 | 264 |
| 310 | 20230817 | 134400 | 18117735800 | 94100 | 94100 | 94100 | 94100 | 338 |
| 311 | 20230817 | 134300 | 18085930000 | 94000 | 94100 | 94100 | 94000 | 285 |
| 312 | 20230817 | 134200 | 18059111700 | 94000 | 94000 | 94100 | 94000 | 698 |
| 313 | 20230817 | 134100 | 17993453300 | 94000 | 94100 | 94100 | 94000 | 590 |
| 314 | 20230817 | 134000 | 17937987900 | 94000 | 94000 | 94100 | 94000 | 213 |
| 315 | 20230817 | 133900 | 17917957300 | 94000 | 94100 | 94100 | 94000 | 954 |
| 316 | 20230817 | 133800 | 17828279000 | 94100 | 94100 | 94100 | 94000 | 359 |
| 317 | 20230817 | 133700 | 17794499100 | 94100 | 94100 | 94100 | 94000 | 476 |
| 318 | 20230817 | 133600 | 17749708600 | 94000 | 94100 | 94100 | 94000 | 465 |
| 319 | 20230817 | 133500 | 17705953100 | 94000 | 94100 | 94100 | 94000 | 172 |
| 320 | 20230817 | 133400 | 17689769300 | 94100 | 94100 | 94100 | 94000 | 26 |
| 321 | 20230817 | 133300 | 17687323500 | 94000 | 94100 | 94100 | 94000 | 71 |
| 322 | 20230817 | 133200 | 17680646800 | 94100 | 94200 | 94200 | 94100 | 672 |
| 323 | 20230817 | 133100 | 17617405400 | 94100 | 94200 | 94200 | 94100 | 97 |
| 324 | 20230817 | 133000 | 17608268400 | 94100 | 94200 | 94200 | 94100 | 71 |
| 325 | 20230817 | 132900 | 17601584600 | 94200 | 94100 | 94200 | 94100 | 147 |
| 326 | 20230817 | 132800 | 17587749200 | 94100 | 94100 | 94100 | 94000 | 97 |
| 327 | 20230817 | 132700 | 17578621900 | 94100 | 94100 | 94100 | 94000 | 85 |
| 328 | 20230817 | 132600 | 17570623700 | 94100 | 94000 | 94100 | 94000 | 201 |
| 329 | 20230817 | 132500 | 17551712000 | 94000 | 94100 | 94100 | 94000 | 24 |
| 330 | 20230817 | 132400 | 17549453900 | 94100 | 94000 | 94100 | 93900 | 547 |
| 331 | 20230817 | 132300 | 17498033700 | 94000 | 94000 | 94000 | 93900 | 130 |
| 332 | 20230817 | 132200 | 17485814000 | 93900 | 94000 | 94000 | 93900 | 155 |
| 333 | 20230817 | 132100 | 17471245300 | 93900 | 93900 | 94000 | 93900 | 34 |
| 334 | 20230817 | 132000 | 17468051400 | 93900 | 94000 | 94000 | 93900 | 193 |
| 335 | 20230817 | 131900 | 17449910400 | 94000 | 94000 | 94000 | 93900 | 63 |
| 336 | 20230817 | 131800 | 17443993800 | 94000 | 94000 | 94000 | 93900 | 14 |
| 337 | 20230817 | 131700 | 17442678000 | 94000 | 93900 | 94000 | 93900 | 278 |
| 338 | 20230817 | 131600 | 17416546700 | 93900 | 93800 | 93900 | 93800 | 374 |
| 339 | 20230817 | 131500 | 17381450200 | 93800 | 93800 | 93800 | 93800 | 50 |
| 340 | 20230817 | 131400 | 17376760200 | 93700 | 93900 | 93900 | 93700 | 407 |
| 341 | 20230817 | 131300 | 17338583100 | 93900 | 93900 | 94000 | 93900 | 660 |
| 342 | 20230817 | 131200 | 17276607600 | 94000 | 94200 | 94200 | 94000 | 395 |
| 343 | 20230817 | 131100 | 17239450600 | 94200 | 94100 | 94200 | 94100 | 215 |
| 344 | 20230817 | 131000 | 17219212900 | 94100 | 93900 | 94100 | 93900 | 356 |
| 345 | 20230817 | 130900 | 17185778700 | 93900 | 93900 | 93900 | 93800 | 150 |
| 346 | 20230817 | 130800 | 17171694700 | 93900 | 93900 | 93900 | 93900 | 33 |
| 347 | 20230817 | 130700 | 17168596000 | 93900 | 93800 | 93900 | 93700 | 421 |
| 348 | 20230817 | 130600 | 17129103700 | 93800 | 93700 | 93800 | 93700 | 49 |
| 349 | 20230817 | 130500 | 17124508900 | 93700 | 93800 | 93800 | 93700 | 569 |
| 350 | 20230817 | 130400 | 17071146700 | 93800 | 93900 | 93900 | 93800 | 372 |
| 351 | 20230817 | 130300 | 17036235100 | 93900 | 93900 | 93900 | 93900 | 76 |
| 352 | 20230817 | 130200 | 17029098700 | 93900 | 94100 | 94100 | 93900 | 868 |
| 353 | 20230817 | 130100 | 16947511600 | 94100 | 94100 | 94100 | 94100 | 163 |
| 354 | 20230817 | 130000 | 16932173300 | 94100 | 94100 | 94100 | 94000 | 97 |
| 355 | 20230817 | 125900 | 16923045700 | 94100 | 94000 | 94100 | 94000 | 121 |
| 356 | 20230817 | 125800 | 16911661100 | 94100 | 94000 | 94100 | 94000 | 33 |
| 357 | 20230817 | 125700 | 16908556100 | 94100 | 94100 | 94100 | 94100 | 95 |
| 358 | 20230817 | 125600 | 16899616600 | 94100 | 94100 | 94100 | 94100 | 18 |
| 359 | 20230817 | 125500 | 16897922800 | 94100 | 94000 | 94100 | 94000 | 32 |
| 360 | 20230817 | 125400 | 16894912900 | 94000 | 94000 | 94000 | 94000 | 52 |
| 361 | 20230817 | 125300 | 16890024900 | 94000 | 93900 | 94200 | 93900 | 689 |
| 362 | 20230817 | 125200 | 16825273300 | 93800 | 94000 | 94100 | 93800 | 915 |
| 363 | 20230817 | 125100 | 16739339100 | 94000 | 94300 | 94300 | 94000 | 461 |
| 364 | 20230817 | 125000 | 16695934000 | 94300 | 94200 | 94300 | 94200 | 1736 |
| 365 | 20230817 | 124900 | 16532299700 | 94200 | 94200 | 94200 | 94200 | 189 |
| 366 | 20230817 | 124800 | 16514495900 | 94200 | 94300 | 94300 | 94200 | 354 |
| 367 | 20230817 | 124700 | 16481149000 | 94200 | 94200 | 94300 | 94200 | 269 |
| 368 | 20230817 | 124600 | 16455808100 | 94200 | 94300 | 94300 | 94200 | 729 |
| 369 | 20230817 | 124500 | 16387093500 | 94400 | 94400 | 94400 | 94300 | 158 |
| 370 | 20230817 | 124400 | 16372178500 | 94400 | 94400 | 94400 | 94300 | 39 |
| 371 | 20230817 | 124300 | 16368497000 | 94400 | 94500 | 94500 | 94300 | 386 |
| 372 | 20230817 | 124200 | 16332048800 | 94400 | 94600 | 94600 | 94400 | 168 |
| 373 | 20230817 | 124100 | 16316172600 | 94500 | 94500 | 94500 | 94500 | 90 |
| 374 | 20230817 | 124000 | 16307667600 | 94500 | 94500 | 94500 | 94500 | 236 |
| 375 | 20230817 | 123900 | 16285365600 | 94500 | 94500 | 94600 | 94500 | 637 |
| 376 | 20230817 | 123800 | 16225167600 | 94600 | 94700 | 94800 | 94600 | 1316 |
| 377 | 20230817 | 123700 | 16100568100 | 94700 | 94700 | 94800 | 94700 | 293 |
| 378 | 20230817 | 123600 | 16072820800 | 94700 | 94700 | 94700 | 94500 | 593 |
| 379 | 20230817 | 123500 | 16016720300 | 94600 | 94700 | 94700 | 94600 | 189 |
| 380 | 20230817 | 123400 | 15998831600 | 94700 | 94700 | 94700 | 94700 | 101 |
| 381 | 20230817 | 123300 | 15989266900 | 94700 | 94600 | 94700 | 94600 | 422 |
| 382 | 20230817 | 123200 | 15949333000 | 94600 | 94400 | 94600 | 94400 | 391 |
| 383 | 20230817 | 123100 | 15912379300 | 94400 | 94500 | 94500 | 94400 | 134 |
| 384 | 20230817 | 123000 | 15899720200 | 94500 | 94500 | 94500 | 94400 | 100 |
| 385 | 20230817 | 122900 | 15890270300 | 94500 | 94500 | 94500 | 94400 | 971 |
| 386 | 20230817 | 122800 | 15798519300 | 94500 | 94400 | 94500 | 94400 | 848 |
| 387 | 20230817 | 122700 | 15718395600 | 94300 | 94400 | 94400 | 94300 | 207 |
| 388 | 20230817 | 122600 | 15698856800 | 94300 | 94300 | 94300 | 94200 | 501 |
| 389 | 20230817 | 122500 | 15651614200 | 94200 | 94200 | 94200 | 94200 | 348 |
| 390 | 20230817 | 122400 | 15618832600 | 94200 | 94200 | 94200 | 94100 | 31 |
| 391 | 20230817 | 122300 | 15615913500 | 94200 | 94200 | 94200 | 94100 | 98 |
| 392 | 20230817 | 122200 | 15606682000 | 94200 | 94300 | 94300 | 94200 | 1550 |
| 393 | 20230817 | 122100 | 15460620000 | 94200 | 94200 | 94200 | 94100 | 400 |
| 394 | 20230817 | 122000 | 15422950000 | 94200 | 94000 | 94200 | 94000 | 1157 |
| 395 | 20230817 | 121900 | 15314131400 | 93900 | 93900 | 94000 | 93900 | 753 |
| 396 | 20230817 | 121800 | 15243421600 | 93800 | 93900 | 93900 | 93800 | 291 |
| 397 | 20230817 | 121700 | 15216099700 | 93800 | 93900 | 93900 | 93800 | 418 |
| 398 | 20230817 | 121600 | 15176889500 | 93900 | 93800 | 93900 | 93800 | 87 |
| 399 | 20230817 | 121500 | 15168724600 | 93800 | 93900 | 93900 | 93800 | 189 |
| 400 | 20230817 | 121400 | 15150992800 | 93900 | 93800 | 93900 | 93800 | 143 |
| 401 | 20230817 | 121300 | 15137577900 | 93900 | 93800 | 93900 | 93700 | 382 |
| 402 | 20230817 | 121200 | 15101746200 | 93800 | 93800 | 93800 | 93800 | 68 |
| 403 | 20230817 | 121100 | 15095367800 | 93800 | 93800 | 93800 | 93700 | 115 |
| 404 | 20230817 | 121000 | 15084581300 | 93800 | 93700 | 93800 | 93700 | 46 |
| 405 | 20230817 | 120900 | 15080271000 | 93700 | 93900 | 93900 | 93700 | 422 |
| 406 | 20230817 | 120800 | 15040696300 | 93900 | 93900 | 93900 | 93800 | 20 |
| 407 | 20230817 | 120700 | 15038820000 | 93800 | 93800 | 93800 | 93800 | 95 |
| 408 | 20230817 | 120600 | 15029909000 | 93900 | 93800 | 93900 | 93800 | 119 |
| 409 | 20230817 | 120500 | 15018743500 | 93800 | 93800 | 93800 | 93800 | 187 |
| 410 | 20230817 | 120400 | 15001202900 | 93800 | 93800 | 93800 | 93800 | 43 |
| 411 | 20230817 | 120300 | 14997169500 | 93800 | 93600 | 93800 | 93600 | 517 |
| 412 | 20230817 | 120200 | 14948746500 | 93600 | 93800 | 93800 | 93600 | 227 |
| 413 | 20230817 | 120100 | 14927482800 | 93800 | 93800 | 93800 | 93800 | 380 |
| 414 | 20230817 | 120000 | 14891838800 | 93800 | 93900 | 93900 | 93800 | 88 |
| 415 | 20230817 | 115900 | 14883584300 | 93800 | 93800 | 93800 | 93800 | 10 |
| 416 | 20230817 | 115800 | 14882646300 | 93800 | 93700 | 93900 | 93700 | 372 |
| 417 | 20230817 | 115700 | 14847758300 | 93700 | 93700 | 93700 | 93600 | 108 |
| 418 | 20230817 | 115600 | 14837641300 | 93700 | 93600 | 93700 | 93600 | 176 |
| 419 | 20230817 | 115500 | 14821166300 | 93600 | 93600 | 93600 | 93600 | 233 |
| 420 | 20230817 | 115400 | 14799357500 | 93700 | 93800 | 93900 | 93600 | 536 |
| 421 | 20230817 | 115300 | 14749074900 | 93800 | 93400 | 93800 | 93400 | 1036 |
| 422 | 20230817 | 115200 | 14652101600 | 93400 | 93500 | 93500 | 93400 | 719 |
| 423 | 20230817 | 115100 | 14584943300 | 93500 | 93400 | 93500 | 93400 | 27 |
| 424 | 20230817 | 115000 | 14582421400 | 93400 | 93400 | 93400 | 93400 | 224 |
| 425 | 20230817 | 114900 | 14561499800 | 93400 | 93400 | 93400 | 93400 | 9 |
| 426 | 20230817 | 114800 | 14560659200 | 93500 | 93500 | 93500 | 93400 | 109 |
| 427 | 20230817 | 114700 | 14550473300 | 93500 | 93500 | 93500 | 93400 | 69 |
| 428 | 20230817 | 114600 | 14544024400 | 93500 | 93400 | 93500 | 93400 | 59 |
| 429 | 20230817 | 114500 | 14538509000 | 93400 | 93500 | 93500 | 93400 | 430 |
| 430 | 20230817 | 114400 | 14498309000 | 93600 | 93800 | 93800 | 93600 | 822 |
| 431 | 20230817 | 114300 | 14421304000 | 93800 | 93700 | 93800 | 93700 | 554 |
| 432 | 20230817 | 114200 | 14369389700 | 93700 | 93700 | 93700 | 93600 | 96 |
| 433 | 20230817 | 114100 | 14360394600 | 93700 | 93700 | 93700 | 93600 | 253 |
| 434 | 20230817 | 114000 | 14336689100 | 93700 | 93600 | 93700 | 93600 | 27 |
| 435 | 20230817 | 113900 | 14334161200 | 93700 | 93700 | 93700 | 93600 | 168 |
| 436 | 20230817 | 113800 | 14318428900 | 93700 | 93700 | 93700 | 93700 | 24 |
| 437 | 20230817 | 113700 | 14316180100 | 93700 | 93600 | 93700 | 93600 | 22 |
| 438 | 20230817 | 113600 | 14314119000 | 93600 | 93500 | 93600 | 93400 | 316 |
| 439 | 20230817 | 113500 | 14284569000 | 93500 | 93400 | 93500 | 93400 | 212 |
| 440 | 20230817 | 113400 | 14264747200 | 93500 | 93500 | 93500 | 93500 | 23 |
| 441 | 20230817 | 113300 | 14262596700 | 93500 | 93500 | 93500 | 93400 | 55 |
| 442 | 20230817 | 113200 | 14257455300 | 93400 | 93400 | 93400 | 93300 | 248 |
| 443 | 20230817 | 113100 | 14234292400 | 93400 | 93400 | 93400 | 93400 | 16 |
| 444 | 20230817 | 113000 | 14232798000 | 93400 | 93300 | 93400 | 93300 | 379 |
| 445 | 20230817 | 112900 | 14197433200 | 93400 | 93400 | 93400 | 93400 | 133 |
| 446 | 20230817 | 112800 | 14185011000 | 93400 | 93400 | 93400 | 93400 | 174 |
| 447 | 20230817 | 112700 | 14168759400 | 93400 | 93400 | 93500 | 93400 | 595 |
| 448 | 20230817 | 112600 | 14113184800 | 93500 | 93500 | 93500 | 93500 | 49 |
| 449 | 20230817 | 112500 | 14108603300 | 93500 | 93500 | 93500 | 93400 | 135 |
| 450 | 20230817 | 112400 | 14095980900 | 93500 | 93500 | 93600 | 93500 | 1180 |
| 451 | 20230817 | 112300 | 13985547700 | 93500 | 93500 | 93500 | 93400 | 364 |
| 452 | 20230817 | 112200 | 13951515700 | 93500 | 93700 | 93700 | 93500 | 723 |
| 453 | 20230817 | 112100 | 13883867200 | 93700 | 93700 | 93700 | 93600 | 123 |
| 454 | 20230817 | 112000 | 13872343600 | 93600 | 93500 | 93600 | 93500 | 220 |
| 455 | 20230817 | 111900 | 13851751700 | 93600 | 93300 | 93600 | 93300 | 1298 |
| 456 | 20230817 | 111800 | 13730482400 | 93300 | 93300 | 93400 | 93300 | 125 |
| 457 | 20230817 | 111700 | 13718809100 | 93400 | 93400 | 93400 | 93300 | 208 |
| 458 | 20230817 | 111600 | 13699382100 | 93400 | 93400 | 93400 | 93300 | 42 |
| 459 | 20230817 | 111500 | 13695461300 | 93400 | 93400 | 93400 | 93300 | 91 |
| 460 | 20230817 | 111400 | 13686963200 | 93400 | 93400 | 93400 | 93300 | 83 |
| 461 | 20230817 | 111300 | 13679216500 | 93400 | 93400 | 93400 | 93300 | 54 |
| 462 | 20230817 | 111200 | 13674176300 | 93400 | 93400 | 93400 | 93300 | 475 |
| 463 | 20230817 | 111100 | 13629811600 | 93400 | 93400 | 93400 | 93300 | 62 |
| 464 | 20230817 | 111000 | 13624020900 | 93400 | 93400 | 93500 | 93300 | 200 |
| 465 | 20230817 | 110900 | 13605345800 | 93500 | 93300 | 93500 | 93300 | 489 |
| 466 | 20230817 | 110800 | 13559711200 | 93300 | 93300 | 93300 | 93300 | 178 |
| 467 | 20230817 | 110700 | 13543103800 | 93300 | 93200 | 93300 | 93200 | 50 |
| 468 | 20230817 | 110600 | 13538441000 | 93300 | 93200 | 93300 | 93200 | 71 |
| 469 | 20230817 | 110500 | 13531818900 | 93300 | 93200 | 93300 | 93200 | 272 |
| 470 | 20230817 | 110400 | 13506442000 | 93300 | 93400 | 93400 | 93200 | 770 |
| 471 | 20230817 | 110300 | 13434609300 | 93400 | 93500 | 93500 | 93400 | 787 |
| 472 | 20230817 | 110200 | 13361070400 | 93400 | 93600 | 93600 | 93400 | 383 |
| 473 | 20230817 | 110100 | 13325242100 | 93600 | 93500 | 93600 | 93500 | 293 |
| 474 | 20230817 | 110000 | 13297844500 | 93500 | 93500 | 93500 | 93400 | 360 |
| 475 | 20230817 | 105900 | 13264184700 | 93500 | 93500 | 93500 | 93400 | 12 |
| 476 | 20230817 | 105800 | 13263063100 | 93500 | 93400 | 93500 | 93300 | 221 |
| 477 | 20230817 | 105700 | 13242414600 | 93400 | 93400 | 93400 | 93300 | 107 |
| 478 | 20230817 | 105600 | 13232422000 | 93400 | 93400 | 93400 | 93300 | 1276 |
| 479 | 20230817 | 105500 | 13113280600 | 93500 | 93300 | 93500 | 93300 | 128 |
| 480 | 20230817 | 105400 | 13101323700 | 93400 | 93400 | 93400 | 93400 | 282 |
| 481 | 20230817 | 105300 | 13074984900 | 93400 | 93400 | 93400 | 93300 | 267 |
| 482 | 20230817 | 105200 | 13050052200 | 93400 | 93300 | 93400 | 93300 | 239 |
| 483 | 20230817 | 105100 | 13027741400 | 93300 | 93300 | 93400 | 93300 | 550 |
| 484 | 20230817 | 105000 | 12976413400 | 93300 | 93400 | 93500 | 93200 | 606 |
| 485 | 20230817 | 104900 | 12919860800 | 93500 | 93400 | 93500 | 93300 | 776 |
| 486 | 20230817 | 104800 | 12847383600 | 93300 | 93100 | 93300 | 93100 | 1842 |
| 487 | 20230817 | 104700 | 12675679600 | 93100 | 93100 | 93200 | 93100 | 152 |
| 488 | 20230817 | 104600 | 12661521500 | 93100 | 93100 | 93100 | 93100 | 240 |
| 489 | 20230817 | 104500 | 12639177500 | 93100 | 93000 | 93100 | 93000 | 333 |
| 490 | 20230817 | 104400 | 12608175500 | 93100 | 93000 | 93100 | 93000 | 322 |
| 491 | 20230817 | 104300 | 12578207900 | 93000 | 92900 | 93000 | 92900 | 426 |
| 492 | 20230817 | 104200 | 12538603000 | 92900 | 92800 | 92900 | 92800 | 916 |
| 493 | 20230817 | 104100 | 12453552100 | 92800 | 92700 | 92800 | 92600 | 606 |
| 494 | 20230817 | 104000 | 12397371000 | 92700 | 92700 | 92700 | 92600 | 458 |
| 495 | 20230817 | 103900 | 12354919200 | 92700 | 92800 | 92800 | 92700 | 318 |
| 496 | 20230817 | 103800 | 12325438600 | 92700 | 92700 | 92800 | 92700 | 196 |
| 497 | 20230817 | 103700 | 12307268900 | 92700 | 92600 | 92800 | 92600 | 984 |
| 498 | 20230817 | 103600 | 12216053500 | 92600 | 92600 | 92700 | 92600 | 333 |
| 499 | 20230817 | 103500 | 12185217400 | 92600 | 92600 | 92700 | 92600 | 134 |
| 500 | 20230817 | 103400 | 12172806100 | 92600 | 92600 | 92700 | 92600 | 164 |
| 501 | 20230817 | 103300 | 12157612500 | 92600 | 92700 | 92800 | 92600 | 904 |
| 502 | 20230817 | 103200 | 12073836000 | 92800 | 92800 | 92900 | 92700 | 1157 |
| 503 | 20230817 | 103100 | 11966470800 | 92800 | 92800 | 92900 | 92800 | 44 |
| 504 | 20230817 | 103000 | 11962386800 | 92800 | 92800 | 92900 | 92800 | 573 |
| 505 | 20230817 | 102900 | 11909177700 | 92900 | 92800 | 92900 | 92800 | 560 |
| 506 | 20230817 | 102800 | 11857201500 | 92900 | 92900 | 92900 | 92800 | 221 |
| 507 | 20230817 | 102700 | 11836678400 | 92800 | 92800 | 92900 | 92800 | 161 |
| 508 | 20230817 | 102600 | 11821735200 | 92900 | 92900 | 92900 | 92800 | 297 |
| 509 | 20230817 | 102500 | 11794162800 | 92800 | 93100 | 93100 | 92800 | 4441 |
| 510 | 20230817 | 102400 | 11381209700 | 93100 | 93100 | 93200 | 93100 | 190 |
| 511 | 20230817 | 102300 | 11363519300 | 93100 | 93100 | 93100 | 93000 | 552 |
| 512 | 20230817 | 102200 | 11312136400 | 93100 | 93100 | 93100 | 93100 | 861 |
| 513 | 20230817 | 102100 | 11231977300 | 93100 | 93200 | 93200 | 93100 | 429 |
| 514 | 20230817 | 102000 | 11192029200 | 93200 | 93300 | 93300 | 93100 | 838 |
| 515 | 20230817 | 101900 | 11113898100 | 93300 | 93400 | 93500 | 93300 | 535 |
| 516 | 20230817 | 101800 | 11063963500 | 93400 | 93600 | 93600 | 93400 | 611 |
| 517 | 20230817 | 101700 | 11006836000 | 93600 | 93700 | 93700 | 93500 | 802 |
| 518 | 20230817 | 101600 | 10931766900 | 93700 | 93700 | 93800 | 93700 | 1094 |
| 519 | 20230817 | 101500 | 10829230000 | 93600 | 93500 | 93700 | 93500 | 368 |
| 520 | 20230817 | 101400 | 10794795600 | 93500 | 93400 | 93500 | 93300 | 869 |
| 521 | 20230817 | 101300 | 10713631700 | 93400 | 93400 | 93500 | 93400 | 209 |
| 522 | 20230817 | 101200 | 10694100200 | 93500 | 93700 | 93700 | 93500 | 815 |
| 523 | 20230817 | 101100 | 10617854900 | 93700 | 94000 | 94000 | 93700 | 918 |
| 524 | 20230817 | 101000 | 10531718800 | 94000 | 93800 | 94000 | 93800 | 1215 |
| 525 | 20230817 | 100900 | 10417621600 | 93800 | 93700 | 93900 | 93700 | 723 |
| 526 | 20230817 | 100800 | 10349821500 | 93700 | 93600 | 93700 | 93500 | 812 |
| 527 | 20230817 | 100700 | 10273756100 | 93600 | 93600 | 93600 | 93500 | 601 |
| 528 | 20230817 | 100600 | 10217507100 | 93600 | 93200 | 93600 | 93100 | 2602 |
| 529 | 20230817 | 100500 | 9974700300 | 93100 | 93200 | 93300 | 93100 | 2103 |
| 530 | 20230817 | 100400 | 9778693500 | 93300 | 93200 | 93300 | 93200 | 917 |
| 531 | 20230817 | 100300 | 9693223400 | 93200 | 93200 | 93200 | 93100 | 344 |
| 532 | 20230817 | 100200 | 9661170900 | 93200 | 93200 | 93200 | 93100 | 470 |
| 533 | 20230817 | 100100 | 9617401400 | 93200 | 93100 | 93200 | 93100 | 383 |
| 534 | 20230817 | 100000 | 9581743700 | 93100 | 93100 | 93100 | 93000 | 342 |
| 535 | 20230817 | 095900 | 9549907200 | 93100 | 93100 | 93100 | 93100 | 389 |
| 536 | 20230817 | 095800 | 9513691300 | 93100 | 93000 | 93200 | 92900 | 1303 |
| 537 | 20230817 | 095700 | 9392424300 | 93000 | 92900 | 93000 | 92900 | 357 |
| 538 | 20230817 | 095600 | 9359233600 | 93000 | 93000 | 93000 | 92900 | 428 |
| 539 | 20230817 | 095500 | 9319467900 | 93000 | 93000 | 93000 | 92900 | 702 |
| 540 | 20230817 | 095400 | 9254182200 | 93000 | 93200 | 93200 | 93000 | 1035 |
| 541 | 20230817 | 095300 | 9157826800 | 93100 | 93200 | 93200 | 93100 | 271 |
| 542 | 20230817 | 095200 | 9132587200 | 93200 | 93100 | 93200 | 93100 | 773 |
| 543 | 20230817 | 095100 | 9060607500 | 93100 | 93100 | 93100 | 93000 | 265 |
| 544 | 20230817 | 095000 | 9035939600 | 93100 | 93100 | 93100 | 93000 | 342 |
| 545 | 20230817 | 094900 | 9004100700 | 93100 | 92900 | 93100 | 92900 | 1237 |
| 546 | 20230817 | 094800 | 8889056900 | 93000 | 92900 | 93000 | 92900 | 430 |
| 547 | 20230817 | 094700 | 8849106500 | 92900 | 92800 | 92900 | 92800 | 448 |
| 548 | 20230817 | 094600 | 8807496000 | 92800 | 92900 | 93100 | 92800 | 1199 |
| 549 | 20230817 | 094500 | 8696075400 | 92800 | 93000 | 93100 | 92800 | 1745 |
| 550 | 20230817 | 094400 | 8533868800 | 93000 | 92900 | 93000 | 92900 | 588 |
| 551 | 20230817 | 094300 | 8479228400 | 92900 | 92800 | 92900 | 92800 | 180 |
| 552 | 20230817 | 094200 | 8462512000 | 92800 | 92900 | 92900 | 92800 | 664 |
| 553 | 20230817 | 094100 | 8400839600 | 92900 | 92800 | 92900 | 92500 | 1005 |
| 554 | 20230817 | 094000 | 8307621900 | 92800 | 92700 | 92800 | 92500 | 807 |
| 555 | 20230817 | 093900 | 8232847800 | 92800 | 92700 | 92800 | 92700 | 2360 |
| 556 | 20230817 | 093800 | 8013862900 | 92700 | 92700 | 92700 | 92600 | 335 |
| 557 | 20230817 | 093700 | 7982820200 | 92700 | 92600 | 92900 | 92600 | 924 |
| 558 | 20230817 | 093600 | 7897171700 | 92500 | 92400 | 92500 | 92400 | 2319 |
| 559 | 20230817 | 093500 | 7682863800 | 92300 | 92300 | 92300 | 92200 | 1956 |
| 560 | 20230817 | 093400 | 7502354900 | 92300 | 92000 | 92300 | 92000 | 887 |
| 561 | 20230817 | 093300 | 7420581500 | 92000 | 92000 | 92100 | 91900 | 6141 |
| 562 | 20230817 | 093200 | 6855663900 | 92100 | 92200 | 92200 | 92000 | 2942 |
| 563 | 20230817 | 093100 | 6584732200 | 92200 | 92300 | 92300 | 92200 | 1786 |
| 564 | 20230817 | 093000 | 6420024200 | 92300 | 92300 | 92400 | 92300 | 790 |
| 565 | 20230817 | 092900 | 6347103000 | 92300 | 92300 | 92300 | 92200 | 2168 |
| 566 | 20230817 | 092800 | 6147071100 | 92300 | 92500 | 92500 | 92300 | 2189 |
| 567 | 20230817 | 092700 | 5944813100 | 92500 | 92700 | 92800 | 92400 | 3040 |
| 568 | 20230817 | 092600 | 5663521500 | 92700 | 92800 | 92800 | 92500 | 4305 |
| 569 | 20230817 | 092500 | 5264771100 | 92800 | 92900 | 92900 | 92700 | 901 |
| 570 | 20230817 | 092400 | 5181174400 | 92900 | 93000 | 93100 | 92800 | 1399 |
| 571 | 20230817 | 092300 | 5051147200 | 93000 | 92700 | 93000 | 92700 | 1731 |
| 572 | 20230817 | 092200 | 4890358900 | 92700 | 92600 | 92800 | 92500 | 3914 |
| 573 | 20230817 | 092100 | 4527952700 | 92600 | 93100 | 93100 | 92600 | 7615 |
| 574 | 20230817 | 092000 | 3820471800 | 93100 | 93100 | 93200 | 93100 | 523 |
| 575 | 20230817 | 091900 | 3771770700 | 93100 | 93400 | 93400 | 93100 | 2693 |
| 576 | 20230817 | 091800 | 3520845500 | 93400 | 93300 | 93500 | 93300 | 2078 |
| 577 | 20230817 | 091700 | 3326859000 | 93300 | 93600 | 93600 | 93300 | 3631 |
| 578 | 20230817 | 091600 | 2987589500 | 93600 | 93800 | 93800 | 93500 | 2099 |
| 579 | 20230817 | 091500 | 2791105600 | 93700 | 94000 | 94100 | 93700 | 1742 |
| 580 | 20230817 | 091400 | 2627558400 | 94000 | 94200 | 94200 | 94000 | 4262 |
| 581 | 20230817 | 091300 | 2226816100 | 94100 | 94300 | 94300 | 94100 | 1004 |
| 582 | 20230817 | 091200 | 2132311900 | 94200 | 94200 | 94300 | 94100 | 1555 |
| 583 | 20230817 | 091100 | 1985901700 | 94200 | 94600 | 94600 | 94200 | 2637 |
| 584 | 20230817 | 091000 | 1737150900 | 94600 | 94600 | 94700 | 94500 | 302 |
| 585 | 20230817 | 090900 | 1708583700 | 94600 | 94300 | 94600 | 94300 | 1876 |
| 586 | 20230817 | 090800 | 1531377700 | 94400 | 94400 | 94500 | 94300 | 423 |
| 587 | 20230817 | 090700 | 1491448200 | 94400 | 94800 | 94800 | 94400 | 2493 |
| 588 | 20230817 | 090600 | 1255931100 | 94800 | 94400 | 95800 | 94300 | 3138 |
| 589 | 20230817 | 090500 | 958755400 | 94400 | 94300 | 94400 | 94300 | 1218 |
| 590 | 20230817 | 090400 | 843801100 | 94300 | 94400 | 94400 | 94300 | 631 |
| 591 | 20230817 | 090300 | 784292100 | 94300 | 94400 | 94500 | 94300 | 955 |
| 592 | 20230817 | 090200 | 694157100 | 94400 | 94800 | 94800 | 94400 | 2716 |
| 593 | 20230817 | 090100 | 437431900 | 94800 | 95000 | 95000 | 94700 | 2235 |
| 594 | 20230817 | 090000 | 225421800 | 94900 | 95000 | 95300 | 94800 | 2371 |