36 KiB
36 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230817 | 190900 | 104934467800 | 119300 | 119300 | 119300 | 119300 | 20942 |
| 3 | 20230817 | 190800 | 104934467800 | 119300 | 119300 | 119300 | 119300 | 0 |
| 4 | 20230817 | 190700 | 104934467800 | 119300 | 119300 | 119300 | 119300 | 0 |
| 5 | 20230817 | 190600 | 104934467800 | 119300 | 119300 | 119300 | 119300 | 0 |
| 6 | 20230817 | 190500 | 104934467800 | 119300 | 119300 | 119300 | 119300 | 0 |
| 7 | 20230817 | 190400 | 104934467800 | 119300 | 119300 | 119300 | 119300 | 0 |
| 8 | 20230817 | 190300 | 104934467800 | 119300 | 119300 | 119300 | 119300 | 0 |
| 9 | 20230817 | 190200 | 104934467800 | 119300 | 119300 | 119300 | 119300 | 0 |
| 10 | 20230817 | 190100 | 104934467800 | 119300 | 119300 | 119300 | 119300 | 0 |
| 11 | 20230817 | 190000 | 104934467800 | 119300 | 119300 | 119300 | 119300 | 0 |
| 12 | 20230817 | 185900 | 104934467800 | 119300 | 119300 | 119300 | 119300 | 0 |
| 13 | 20230817 | 185800 | 104934467800 | 119300 | 119300 | 119300 | 119300 | 0 |
| 14 | 20230817 | 185700 | 104934467800 | 119300 | 119300 | 119300 | 119300 | 0 |
| 15 | 20230817 | 185600 | 104934467800 | 119300 | 119300 | 119300 | 119300 | 0 |
| 16 | 20230817 | 185500 | 104934467800 | 119300 | 119300 | 119300 | 119300 | 0 |
| 17 | 20230817 | 185400 | 104934467800 | 119300 | 119300 | 119300 | 119300 | 0 |
| 18 | 20230817 | 185300 | 104934467800 | 119300 | 119300 | 119300 | 119300 | 0 |
| 19 | 20230817 | 185200 | 104934467800 | 119300 | 119300 | 119300 | 119300 | 0 |
| 20 | 20230817 | 185100 | 104934467800 | 119300 | 119300 | 119300 | 119300 | 0 |
| 21 | 20230817 | 185000 | 104934467800 | 119300 | 119300 | 119300 | 119300 | 0 |
| 22 | 20230817 | 184900 | 104934467800 | 119300 | 119300 | 119300 | 119300 | 0 |
| 23 | 20230817 | 184800 | 104934467800 | 119300 | 119300 | 119300 | 119300 | 0 |
| 24 | 20230817 | 184700 | 104934467800 | 119300 | 119300 | 119300 | 119300 | 0 |
| 25 | 20230817 | 184600 | 104934467800 | 119300 | 119300 | 119300 | 119300 | 0 |
| 26 | 20230817 | 184500 | 104934467800 | 119300 | 119300 | 119300 | 119300 | 0 |
| 27 | 20230817 | 184400 | 104934467800 | 119300 | 119300 | 119300 | 119300 | 0 |
| 28 | 20230817 | 184300 | 104934467800 | 119300 | 119300 | 119300 | 119300 | 0 |
| 29 | 20230817 | 184200 | 104934467800 | 119300 | 119300 | 119300 | 119300 | 0 |
| 30 | 20230817 | 184100 | 104934467800 | 119300 | 119300 | 119300 | 119300 | 0 |
| 31 | 20230817 | 184000 | 104934467800 | 119300 | 119300 | 119300 | 119300 | 0 |
| 32 | 20230817 | 183900 | 104934467800 | 119300 | 119300 | 119300 | 119300 | 20942 |
| 33 | 20230817 | 183800 | 104934467800 | 119300 | 119300 | 119300 | 119300 | 0 |
| 34 | 20230817 | 183700 | 104934467800 | 119300 | 119300 | 119300 | 119300 | 0 |
| 35 | 20230817 | 183600 | 104934467800 | 119300 | 119300 | 119300 | 119300 | 0 |
| 36 | 20230817 | 183500 | 104934467800 | 119300 | 119300 | 119300 | 119300 | 0 |
| 37 | 20230817 | 183400 | 104934467800 | 119300 | 119300 | 119300 | 119300 | 0 |
| 38 | 20230817 | 183300 | 104934467800 | 119300 | 119300 | 119300 | 119300 | 0 |
| 39 | 20230817 | 183200 | 104934467800 | 119300 | 119300 | 119300 | 119300 | 0 |
| 40 | 20230817 | 183100 | 104934467800 | 119300 | 119300 | 119300 | 119300 | 0 |
| 41 | 20230817 | 183000 | 104934467800 | 119300 | 119300 | 119300 | 119300 | 0 |
| 42 | 20230817 | 182900 | 104934467800 | 119300 | 119300 | 119300 | 119300 | 0 |
| 43 | 20230817 | 182800 | 104934467800 | 119300 | 119300 | 119300 | 119300 | 0 |
| 44 | 20230817 | 182700 | 104934467800 | 119300 | 119300 | 119300 | 119300 | 0 |
| 45 | 20230817 | 182600 | 104934467800 | 119300 | 119300 | 119300 | 119300 | 0 |
| 46 | 20230817 | 182500 | 104934467800 | 119300 | 119300 | 119300 | 119300 | 0 |
| 47 | 20230817 | 182400 | 104934467800 | 119300 | 119300 | 119300 | 119300 | 0 |
| 48 | 20230817 | 182300 | 104934467800 | 119300 | 119300 | 119300 | 119300 | 0 |
| 49 | 20230817 | 182200 | 104934467800 | 119300 | 119300 | 119300 | 119300 | 0 |
| 50 | 20230817 | 182100 | 104934467800 | 119300 | 119300 | 119300 | 119300 | 0 |
| 51 | 20230817 | 182000 | 104934467800 | 119300 | 119300 | 119300 | 119300 | 0 |
| 52 | 20230817 | 181900 | 104934467800 | 119300 | 119300 | 119300 | 119300 | 0 |
| 53 | 20230817 | 181800 | 104934467800 | 119300 | 119300 | 119300 | 119300 | 0 |
| 54 | 20230817 | 181700 | 104934467800 | 119300 | 119300 | 119300 | 119300 | 0 |
| 55 | 20230817 | 181600 | 104934467800 | 119300 | 119300 | 119300 | 119300 | 0 |
| 56 | 20230817 | 181500 | 104934467800 | 119300 | 119300 | 119300 | 119300 | 0 |
| 57 | 20230817 | 181400 | 104934467800 | 119300 | 119300 | 119300 | 119300 | 0 |
| 58 | 20230817 | 181300 | 104934467800 | 119300 | 119300 | 119300 | 119300 | 0 |
| 59 | 20230817 | 181200 | 104934467800 | 119300 | 119300 | 119300 | 119300 | 0 |
| 60 | 20230817 | 181100 | 104934467800 | 119300 | 119300 | 119300 | 119300 | 0 |
| 61 | 20230817 | 181000 | 104934467800 | 119300 | 119300 | 119300 | 119300 | 0 |
| 62 | 20230817 | 180900 | 104934467800 | 119300 | 119300 | 119300 | 119300 | 20942 |
| 63 | 20230817 | 180800 | 104934467800 | 119300 | 119300 | 119300 | 119300 | 0 |
| 64 | 20230817 | 180700 | 104934467800 | 119300 | 119300 | 119300 | 119300 | 0 |
| 65 | 20230817 | 180600 | 104934467800 | 119300 | 119300 | 119300 | 119300 | 0 |
| 66 | 20230817 | 180500 | 104934467800 | 119300 | 119300 | 119300 | 119300 | 0 |
| 67 | 20230817 | 180400 | 104934467800 | 119300 | 119300 | 119300 | 119300 | 0 |
| 68 | 20230817 | 180300 | 104934467800 | 119300 | 119300 | 119300 | 119300 | 0 |
| 69 | 20230817 | 180200 | 104934467800 | 119300 | 119300 | 119300 | 119300 | 0 |
| 70 | 20230817 | 180100 | 104934467800 | 119300 | 119300 | 119300 | 119300 | 0 |
| 71 | 20230817 | 180000 | 104934467800 | 119300 | 119300 | 119300 | 119300 | 0 |
| 72 | 20230817 | 175900 | 104934467800 | 119300 | 119300 | 119300 | 119300 | 0 |
| 73 | 20230817 | 175800 | 104934467800 | 119300 | 119300 | 119300 | 119300 | 0 |
| 74 | 20230817 | 175700 | 104934467800 | 119300 | 119300 | 119300 | 119300 | 0 |
| 75 | 20230817 | 175600 | 104934467800 | 119300 | 119300 | 119300 | 119300 | 0 |
| 76 | 20230817 | 175500 | 104934467800 | 119300 | 119300 | 119300 | 119300 | 0 |
| 77 | 20230817 | 175400 | 104934467800 | 119300 | 119300 | 119300 | 119300 | 0 |
| 78 | 20230817 | 175300 | 104934467800 | 119300 | 119300 | 119300 | 119300 | 0 |
| 79 | 20230817 | 175200 | 104934467800 | 119300 | 119300 | 119300 | 119300 | 0 |
| 80 | 20230817 | 175100 | 104934467800 | 119300 | 119300 | 119300 | 119300 | 0 |
| 81 | 20230817 | 175000 | 104934467800 | 119300 | 119300 | 119300 | 119300 | 0 |
| 82 | 20230817 | 174900 | 104934467800 | 119300 | 119300 | 119300 | 119300 | 0 |
| 83 | 20230817 | 174800 | 104934467800 | 119300 | 119300 | 119300 | 119300 | 0 |
| 84 | 20230817 | 174700 | 104934467800 | 119300 | 119300 | 119300 | 119300 | 0 |
| 85 | 20230817 | 174600 | 104934467800 | 119300 | 119300 | 119300 | 119300 | 0 |
| 86 | 20230817 | 174500 | 104934467800 | 119300 | 119300 | 119300 | 119300 | 0 |
| 87 | 20230817 | 174400 | 104934467800 | 119300 | 119300 | 119300 | 119300 | 0 |
| 88 | 20230817 | 174300 | 104934467800 | 119300 | 119300 | 119300 | 119300 | 0 |
| 89 | 20230817 | 174200 | 104934467800 | 119300 | 119300 | 119300 | 119300 | 0 |
| 90 | 20230817 | 174100 | 104934467800 | 119300 | 119300 | 119300 | 119300 | 0 |
| 91 | 20230817 | 174000 | 104934467800 | 119300 | 119300 | 119300 | 119300 | 0 |
| 92 | 20230817 | 173900 | 104934467800 | 119300 | 119300 | 119300 | 119300 | 20942 |
| 93 | 20230817 | 173800 | 104934467800 | 119300 | 119300 | 119300 | 119300 | 0 |
| 94 | 20230817 | 173700 | 104934467800 | 119300 | 119300 | 119300 | 119300 | 0 |
| 95 | 20230817 | 173600 | 104934467800 | 119300 | 119300 | 119300 | 119300 | 0 |
| 96 | 20230817 | 173500 | 104934467800 | 119300 | 119300 | 119300 | 119300 | 0 |
| 97 | 20230817 | 173400 | 104934467800 | 119300 | 119300 | 119300 | 119300 | 0 |
| 98 | 20230817 | 173300 | 104934467800 | 119300 | 119300 | 119300 | 119300 | 0 |
| 99 | 20230817 | 173200 | 104934467800 | 119300 | 119300 | 119300 | 119300 | 0 |
| 100 | 20230817 | 173100 | 104934467800 | 119300 | 119300 | 119300 | 119300 | 0 |
| 101 | 20230817 | 173000 | 104934467800 | 119300 | 119300 | 119300 | 119300 | 0 |
| 102 | 20230817 | 172900 | 104934467800 | 119300 | 119300 | 119300 | 119300 | 0 |
| 103 | 20230817 | 172800 | 104934467800 | 119300 | 119300 | 119300 | 119300 | 0 |
| 104 | 20230817 | 172700 | 104934467800 | 119300 | 119300 | 119300 | 119300 | 0 |
| 105 | 20230817 | 172600 | 104934467800 | 119300 | 119300 | 119300 | 119300 | 0 |
| 106 | 20230817 | 172500 | 104934467800 | 119300 | 119300 | 119300 | 119300 | 0 |
| 107 | 20230817 | 172400 | 104934467800 | 119300 | 119300 | 119300 | 119300 | 0 |
| 108 | 20230817 | 172300 | 104934467800 | 119300 | 119300 | 119300 | 119300 | 0 |
| 109 | 20230817 | 172200 | 104934467800 | 119300 | 119300 | 119300 | 119300 | 0 |
| 110 | 20230817 | 172100 | 104934467800 | 119300 | 119300 | 119300 | 119300 | 0 |
| 111 | 20230817 | 172000 | 104934467800 | 119300 | 119300 | 119300 | 119300 | 0 |
| 112 | 20230817 | 171900 | 104934467800 | 119300 | 119300 | 119300 | 119300 | 0 |
| 113 | 20230817 | 171800 | 104934467800 | 119300 | 119300 | 119300 | 119300 | 0 |
| 114 | 20230817 | 171700 | 104934467800 | 119300 | 119300 | 119300 | 119300 | 0 |
| 115 | 20230817 | 171600 | 104934467800 | 119300 | 119300 | 119300 | 119300 | 0 |
| 116 | 20230817 | 171500 | 104934467800 | 119300 | 119300 | 119300 | 119300 | 0 |
| 117 | 20230817 | 171400 | 104934467800 | 119300 | 119300 | 119300 | 119300 | 0 |
| 118 | 20230817 | 171300 | 104934467800 | 119300 | 119300 | 119300 | 119300 | 0 |
| 119 | 20230817 | 171200 | 104934467800 | 119300 | 119300 | 119300 | 119300 | 0 |
| 120 | 20230817 | 171100 | 104934467800 | 119300 | 119300 | 119300 | 119300 | 0 |
| 121 | 20230817 | 171000 | 104934467800 | 119300 | 119300 | 119300 | 119300 | 0 |
| 122 | 20230817 | 170900 | 104934467800 | 119300 | 119300 | 119300 | 119300 | 20942 |
| 123 | 20230817 | 170800 | 104934467800 | 119300 | 119300 | 119300 | 119300 | 0 |
| 124 | 20230817 | 170700 | 104934467800 | 119300 | 119300 | 119300 | 119300 | 0 |
| 125 | 20230817 | 170600 | 104934467800 | 119300 | 119300 | 119300 | 119300 | 0 |
| 126 | 20230817 | 170500 | 104934467800 | 119300 | 119300 | 119300 | 119300 | 0 |
| 127 | 20230817 | 170400 | 104934467800 | 119300 | 119300 | 119300 | 119300 | 0 |
| 128 | 20230817 | 170300 | 104934467800 | 119300 | 119300 | 119300 | 119300 | 0 |
| 129 | 20230817 | 170200 | 104934467800 | 119300 | 119300 | 119300 | 119300 | 0 |
| 130 | 20230817 | 170100 | 104934467800 | 119300 | 119300 | 119300 | 119300 | 0 |
| 131 | 20230817 | 170000 | 104934467800 | 119300 | 119300 | 119300 | 119300 | 0 |
| 132 | 20230817 | 165900 | 104934467800 | 119300 | 119300 | 119300 | 119300 | 0 |
| 133 | 20230817 | 165800 | 104934467800 | 119300 | 119300 | 119300 | 119300 | 0 |
| 134 | 20230817 | 165700 | 104934467800 | 119300 | 119300 | 119300 | 119300 | 0 |
| 135 | 20230817 | 165600 | 104934467800 | 119300 | 119300 | 119300 | 119300 | 0 |
| 136 | 20230817 | 165500 | 104934467800 | 119300 | 119300 | 119300 | 119300 | 0 |
| 137 | 20230817 | 165400 | 104934467800 | 119300 | 119300 | 119300 | 119300 | 0 |
| 138 | 20230817 | 165300 | 104934467800 | 119300 | 119300 | 119300 | 119300 | 0 |
| 139 | 20230817 | 165200 | 104934467800 | 119300 | 119300 | 119300 | 119300 | 0 |
| 140 | 20230817 | 165100 | 104934467800 | 119300 | 119300 | 119300 | 119300 | 0 |
| 141 | 20230817 | 165000 | 104934467800 | 119300 | 119300 | 119300 | 119300 | 0 |
| 142 | 20230817 | 164900 | 104934467800 | 119300 | 119300 | 119300 | 119300 | 0 |
| 143 | 20230817 | 164800 | 104934467800 | 119300 | 119300 | 119300 | 119300 | 0 |
| 144 | 20230817 | 164700 | 104934467800 | 119300 | 119300 | 119300 | 119300 | 0 |
| 145 | 20230817 | 164600 | 104934467800 | 119300 | 119300 | 119300 | 119300 | 0 |
| 146 | 20230817 | 164500 | 104934467800 | 119300 | 119300 | 119300 | 119300 | 0 |
| 147 | 20230817 | 164400 | 104934467800 | 119300 | 119300 | 119300 | 119300 | 0 |
| 148 | 20230817 | 164300 | 104934467800 | 119300 | 119300 | 119300 | 119300 | 0 |
| 149 | 20230817 | 164200 | 104934467800 | 119300 | 119300 | 119300 | 119300 | 0 |
| 150 | 20230817 | 164100 | 104934467800 | 119300 | 119300 | 119300 | 119300 | 0 |
| 151 | 20230817 | 164000 | 104934467800 | 119300 | 119300 | 119300 | 119300 | 0 |
| 152 | 20230817 | 163900 | 104934467800 | 119300 | 119300 | 119300 | 119300 | 20942 |
| 153 | 20230817 | 163800 | 104934467800 | 119300 | 119300 | 119300 | 119300 | 0 |
| 154 | 20230817 | 163700 | 104934467800 | 119300 | 119300 | 119300 | 119300 | 0 |
| 155 | 20230817 | 163600 | 104934467800 | 119300 | 119300 | 119300 | 119300 | 0 |
| 156 | 20230817 | 163500 | 104934467800 | 119300 | 119300 | 119300 | 119300 | 0 |
| 157 | 20230817 | 163400 | 104934467800 | 119300 | 119300 | 119300 | 119300 | 0 |
| 158 | 20230817 | 163300 | 104934467800 | 119300 | 119300 | 119300 | 119300 | 0 |
| 159 | 20230817 | 163200 | 104934467800 | 119300 | 119300 | 119300 | 119300 | 0 |
| 160 | 20230817 | 163100 | 104934467800 | 119300 | 119300 | 119300 | 119300 | 0 |
| 161 | 20230817 | 163000 | 104934467800 | 119300 | 119300 | 119300 | 119300 | 0 |
| 162 | 20230817 | 162900 | 104934467800 | 119300 | 119300 | 119300 | 119300 | 0 |
| 163 | 20230817 | 162800 | 104934467800 | 119300 | 119300 | 119300 | 119300 | 0 |
| 164 | 20230817 | 162700 | 104934467800 | 119300 | 119300 | 119300 | 119300 | 0 |
| 165 | 20230817 | 162600 | 104934467800 | 119300 | 119300 | 119300 | 119300 | 0 |
| 166 | 20230817 | 162500 | 104934467800 | 119300 | 119300 | 119300 | 119300 | 0 |
| 167 | 20230817 | 162400 | 104934467800 | 119300 | 119300 | 119300 | 119300 | 0 |
| 168 | 20230817 | 162300 | 104934467800 | 119300 | 119300 | 119300 | 119300 | 0 |
| 169 | 20230817 | 162200 | 104934467800 | 119300 | 119300 | 119300 | 119300 | 0 |
| 170 | 20230817 | 162100 | 104934467800 | 119300 | 119300 | 119300 | 119300 | 0 |
| 171 | 20230817 | 162000 | 104934467800 | 119300 | 119300 | 119300 | 119300 | 0 |
| 172 | 20230817 | 161900 | 104934467800 | 119300 | 119300 | 119300 | 119300 | 0 |
| 173 | 20230817 | 161800 | 104934467800 | 119300 | 119300 | 119300 | 119300 | 0 |
| 174 | 20230817 | 161700 | 104934467800 | 119300 | 119300 | 119300 | 119300 | 0 |
| 175 | 20230817 | 161600 | 104934467800 | 119300 | 119300 | 119300 | 119300 | 0 |
| 176 | 20230817 | 161500 | 104934467800 | 119300 | 119300 | 119300 | 119300 | 0 |
| 177 | 20230817 | 161400 | 104934467800 | 119300 | 119300 | 119300 | 119300 | 0 |
| 178 | 20230817 | 161300 | 104934467800 | 119300 | 119300 | 119300 | 119300 | 0 |
| 179 | 20230817 | 161200 | 104934467800 | 119300 | 119300 | 119300 | 119300 | 0 |
| 180 | 20230817 | 161100 | 104934467800 | 119300 | 119300 | 119300 | 119300 | 0 |
| 181 | 20230817 | 161000 | 104934467800 | 119300 | 119300 | 119300 | 119300 | 0 |
| 182 | 20230817 | 160900 | 104934467800 | 119300 | 119300 | 119300 | 119300 | 20942 |
| 183 | 20230817 | 160800 | 104934467800 | 119300 | 119300 | 119300 | 119300 | 0 |
| 184 | 20230817 | 160700 | 104934467800 | 119300 | 119300 | 119300 | 119300 | 0 |
| 185 | 20230817 | 160600 | 104934467800 | 119300 | 119300 | 119300 | 119300 | 0 |
| 186 | 20230817 | 160500 | 104934467800 | 119300 | 119300 | 119300 | 119300 | 0 |
| 187 | 20230817 | 160400 | 104934467800 | 119300 | 119300 | 119300 | 119300 | 0 |
| 188 | 20230817 | 160300 | 104934467800 | 119300 | 119300 | 119300 | 119300 | 0 |
| 189 | 20230817 | 160200 | 104934467800 | 119300 | 119300 | 119300 | 119300 | 0 |
| 190 | 20230817 | 160100 | 104934467800 | 119300 | 119300 | 119300 | 119300 | 0 |
| 191 | 20230817 | 160000 | 104934467800 | 119300 | 119300 | 119300 | 119300 | 0 |
| 192 | 20230817 | 155900 | 104934467800 | 119300 | 119300 | 119300 | 119300 | 0 |
| 193 | 20230817 | 155800 | 104934467800 | 119300 | 119300 | 119300 | 119300 | 0 |
| 194 | 20230817 | 155700 | 104934467800 | 119300 | 119300 | 119300 | 119300 | 0 |
| 195 | 20230817 | 155600 | 104934467800 | 119300 | 119300 | 119300 | 119300 | 0 |
| 196 | 20230817 | 155500 | 104934467800 | 119300 | 119300 | 119300 | 119300 | 0 |
| 197 | 20230817 | 155400 | 104934467800 | 119300 | 119300 | 119300 | 119300 | 0 |
| 198 | 20230817 | 155300 | 104934467800 | 119300 | 119300 | 119300 | 119300 | 0 |
| 199 | 20230817 | 155200 | 104934467800 | 119300 | 119300 | 119300 | 119300 | 0 |
| 200 | 20230817 | 155100 | 104934467800 | 119300 | 119300 | 119300 | 119300 | 0 |
| 201 | 20230817 | 155000 | 104934467800 | 119300 | 119300 | 119300 | 119300 | 0 |
| 202 | 20230817 | 154900 | 104934467800 | 119300 | 119300 | 119300 | 119300 | 0 |
| 203 | 20230817 | 154800 | 104934467800 | 119300 | 119300 | 119300 | 119300 | 0 |
| 204 | 20230817 | 154700 | 104934467800 | 119300 | 119300 | 119300 | 119300 | 0 |
| 205 | 20230817 | 154600 | 104934467800 | 119300 | 119300 | 119300 | 119300 | 0 |
| 206 | 20230817 | 154500 | 104934467800 | 119300 | 119300 | 119300 | 119300 | 0 |
| 207 | 20230817 | 154400 | 104934467800 | 119300 | 119300 | 119300 | 119300 | 0 |
| 208 | 20230817 | 154300 | 104934467800 | 119300 | 119300 | 119300 | 119300 | 0 |
| 209 | 20230817 | 154200 | 104934467800 | 119300 | 119300 | 119300 | 119300 | 0 |
| 210 | 20230817 | 154100 | 104934467800 | 119300 | 119300 | 119300 | 119300 | 0 |
| 211 | 20230817 | 154000 | 104934467800 | 119300 | 119300 | 119300 | 119300 | 0 |
| 212 | 20230817 | 153900 | 104934467800 | 119300 | 119300 | 119300 | 119300 | 20942 |
| 213 | 20230817 | 153800 | 104934467800 | 119300 | 119300 | 119300 | 119300 | 0 |
| 214 | 20230817 | 153700 | 104934467800 | 119300 | 119300 | 119300 | 119300 | 0 |
| 215 | 20230817 | 153600 | 104934467800 | 119300 | 119300 | 119300 | 119300 | 0 |
| 216 | 20230817 | 153500 | 104934467800 | 119300 | 119300 | 119300 | 119300 | 0 |
| 217 | 20230817 | 153400 | 104934467800 | 119300 | 119300 | 119300 | 119300 | 0 |
| 218 | 20230817 | 153300 | 104934467800 | 119300 | 119300 | 119300 | 119300 | 0 |
| 219 | 20230817 | 153200 | 104934467800 | 119300 | 119300 | 119300 | 119300 | 0 |
| 220 | 20230817 | 153100 | 104934467800 | 119300 | 119300 | 119300 | 119300 | 0 |
| 221 | 20230817 | 153000 | 104934467800 | 119300 | 119300 | 119300 | 119300 | 20942 |
| 222 | 20230817 | 152900 | 102436087200 | 119200 | 119200 | 119200 | 119200 | 0 |
| 223 | 20230817 | 152800 | 102436087200 | 119200 | 119200 | 119200 | 119200 | 0 |
| 224 | 20230817 | 152700 | 102436087200 | 119200 | 119200 | 119200 | 119200 | 0 |
| 225 | 20230817 | 152600 | 102436087200 | 119200 | 119200 | 119200 | 119200 | 0 |
| 226 | 20230817 | 152500 | 102436087200 | 119200 | 119200 | 119200 | 119200 | 0 |
| 227 | 20230817 | 152400 | 102436087200 | 119200 | 119200 | 119200 | 119200 | 0 |
| 228 | 20230817 | 152300 | 102436087200 | 119200 | 119200 | 119200 | 119200 | 0 |
| 229 | 20230817 | 152200 | 102436087200 | 119200 | 119200 | 119200 | 119200 | 0 |
| 230 | 20230817 | 152100 | 102436087200 | 119200 | 119200 | 119200 | 119200 | 0 |
| 231 | 20230817 | 152000 | 102436087200 | 119200 | 119200 | 119200 | 119200 | 0 |
| 232 | 20230817 | 151900 | 102436087200 | 119200 | 119300 | 119300 | 119100 | 2479 |
| 233 | 20230817 | 151800 | 102140686200 | 119300 | 119100 | 119300 | 119100 | 1620 |
| 234 | 20230817 | 151700 | 101947550100 | 119100 | 119200 | 119300 | 119100 | 2954 |
| 235 | 20230817 | 151600 | 101595441500 | 119200 | 119200 | 119300 | 119200 | 1753 |
| 236 | 20230817 | 151500 | 101386398300 | 119200 | 119200 | 119300 | 119100 | 1335 |
| 237 | 20230817 | 151400 | 101227254200 | 119200 | 119300 | 119400 | 119200 | 1714 |
| 238 | 20230817 | 151300 | 101022696800 | 119200 | 119200 | 119300 | 119200 | 1435 |
| 239 | 20230817 | 151200 | 100851562800 | 119300 | 119300 | 119300 | 119200 | 1084 |
| 240 | 20230817 | 151100 | 100722299000 | 119200 | 119200 | 119400 | 119100 | 1583 |
| 241 | 20230817 | 151000 | 100533577500 | 119300 | 119200 | 119300 | 119100 | 1863 |
| 242 | 20230817 | 150900 | 100311511900 | 119200 | 119400 | 119400 | 119100 | 1627 |
| 243 | 20230817 | 150800 | 100117548800 | 119400 | 119400 | 119600 | 119300 | 2990 |
| 244 | 20230817 | 150700 | 99760355400 | 119500 | 119500 | 119500 | 119400 | 1082 |
| 245 | 20230817 | 150600 | 99631091700 | 119400 | 119300 | 119600 | 119300 | 4185 |
| 246 | 20230817 | 150500 | 99131494900 | 119200 | 119200 | 119300 | 119200 | 1441 |
| 247 | 20230817 | 150400 | 98959652600 | 119200 | 119200 | 119300 | 119200 | 1486 |
| 248 | 20230817 | 150300 | 98782407900 | 119300 | 119200 | 119300 | 119200 | 1083 |
| 249 | 20230817 | 150200 | 98653266600 | 119300 | 119200 | 119300 | 119100 | 1419 |
| 250 | 20230817 | 150100 | 98484146800 | 119200 | 119000 | 119200 | 119000 | 2455 |
| 251 | 20230817 | 150000 | 98191655900 | 119100 | 119000 | 119100 | 119000 | 935 |
| 252 | 20230817 | 145900 | 98080352600 | 119100 | 119100 | 119300 | 119100 | 2946 |
| 253 | 20230817 | 145800 | 97729225600 | 119100 | 119100 | 119200 | 119100 | 1252 |
| 254 | 20230817 | 145700 | 97580029800 | 119100 | 119100 | 119200 | 119100 | 1286 |
| 255 | 20230817 | 145600 | 97426811400 | 119200 | 119100 | 119200 | 119100 | 809 |
| 256 | 20230817 | 145500 | 97330399400 | 119200 | 119100 | 119200 | 119100 | 1230 |
| 257 | 20230817 | 145400 | 97183824200 | 119200 | 119200 | 119200 | 119100 | 1059 |
| 258 | 20230817 | 145300 | 97057627400 | 119200 | 119300 | 119300 | 119100 | 1121 |
| 259 | 20230817 | 145200 | 96923985900 | 119300 | 119200 | 119300 | 119200 | 1000 |
| 260 | 20230817 | 145100 | 96804722200 | 119200 | 119100 | 119200 | 119100 | 1853 |
| 261 | 20230817 | 145000 | 96583865400 | 119100 | 119100 | 119200 | 119000 | 1083 |
| 262 | 20230817 | 144900 | 96454865200 | 119100 | 118900 | 119100 | 118900 | 1862 |
| 263 | 20230817 | 144800 | 96233262900 | 119000 | 118800 | 119000 | 118700 | 1646 |
| 264 | 20230817 | 144700 | 96037657100 | 118700 | 119000 | 119000 | 118600 | 1626 |
| 265 | 20230817 | 144600 | 95844474000 | 119000 | 118900 | 119000 | 118900 | 1221 |
| 266 | 20230817 | 144500 | 95699266800 | 118900 | 118700 | 119000 | 118700 | 2515 |
| 267 | 20230817 | 144400 | 95400213300 | 118700 | 118900 | 119000 | 118700 | 1849 |
| 268 | 20230817 | 144300 | 95180451400 | 118900 | 119100 | 119200 | 118900 | 1648 |
| 269 | 20230817 | 144200 | 94984251000 | 119200 | 119300 | 119300 | 119100 | 1159 |
| 270 | 20230817 | 144100 | 94846151300 | 119300 | 119100 | 119300 | 119000 | 1481 |
| 271 | 20230817 | 144000 | 94669701800 | 119100 | 119100 | 119100 | 118900 | 1550 |
| 272 | 20230817 | 143900 | 94485229200 | 119100 | 119300 | 119400 | 119100 | 1563 |
| 273 | 20230817 | 143800 | 94298822700 | 119300 | 119300 | 119400 | 119300 | 1052 |
| 274 | 20230817 | 143700 | 94173294000 | 119300 | 119000 | 119400 | 119000 | 4682 |
| 275 | 20230817 | 143600 | 93615373200 | 119000 | 119300 | 119300 | 118900 | 3644 |
| 276 | 20230817 | 143500 | 93181357800 | 119300 | 119300 | 119400 | 119200 | 2667 |
| 277 | 20230817 | 143400 | 92863172100 | 119300 | 119600 | 119600 | 119300 | 1396 |
| 278 | 20230817 | 143300 | 92696375800 | 119500 | 119600 | 119700 | 119500 | 1791 |
| 279 | 20230817 | 143200 | 92482177000 | 119700 | 119700 | 119700 | 119600 | 1134 |
| 280 | 20230817 | 143100 | 92346517900 | 119600 | 119600 | 119700 | 119600 | 1109 |
| 281 | 20230817 | 143000 | 92213849300 | 119700 | 119800 | 119800 | 119600 | 1268 |
| 282 | 20230817 | 142900 | 92062067700 | 119700 | 119700 | 119800 | 119700 | 1123 |
| 283 | 20230817 | 142800 | 91927609200 | 119700 | 119700 | 119800 | 119600 | 1425 |
| 284 | 20230817 | 142700 | 91757021800 | 119800 | 119900 | 120000 | 119700 | 1625 |
| 285 | 20230817 | 142600 | 91562219500 | 119800 | 119700 | 119900 | 119700 | 1056 |
| 286 | 20230817 | 142500 | 91435711100 | 119700 | 120000 | 120000 | 119700 | 2313 |
| 287 | 20230817 | 142400 | 91158382400 | 120000 | 120100 | 120200 | 119900 | 1018 |
| 288 | 20230817 | 142300 | 91036198200 | 120200 | 120400 | 120400 | 119800 | 2761 |
| 289 | 20230817 | 142200 | 90704576500 | 120400 | 120300 | 120400 | 120200 | 1578 |
| 290 | 20230817 | 142100 | 90514707400 | 120300 | 120200 | 120300 | 120100 | 761 |
| 291 | 20230817 | 142000 | 90423203500 | 120200 | 120000 | 120300 | 120000 | 1798 |
| 292 | 20230817 | 141900 | 90207213500 | 120100 | 120000 | 120100 | 120000 | 837 |
| 293 | 20230817 | 141800 | 90106709600 | 120100 | 120000 | 120100 | 119900 | 1526 |
| 294 | 20230817 | 141700 | 89923582800 | 119900 | 119700 | 119900 | 119600 | 2033 |
| 295 | 20230817 | 141600 | 89680083700 | 119600 | 120000 | 120100 | 119600 | 2613 |
| 296 | 20230817 | 141500 | 89367098400 | 120000 | 120500 | 120500 | 119800 | 2667 |
| 297 | 20230817 | 141400 | 89046734400 | 120500 | 120300 | 120500 | 120200 | 2391 |
| 298 | 20230817 | 141300 | 88758914000 | 120200 | 120000 | 120400 | 119900 | 2778 |
| 299 | 20230817 | 141200 | 88425148500 | 120000 | 119700 | 120000 | 119600 | 2228 |
| 300 | 20230817 | 141100 | 88158421400 | 119700 | 119800 | 119900 | 119600 | 3452 |
| 301 | 20230817 | 141000 | 87744803700 | 119900 | 119900 | 120000 | 119700 | 2023 |
| 302 | 20230817 | 140900 | 87502287500 | 119900 | 120000 | 120000 | 119900 | 1535 |
| 303 | 20230817 | 140800 | 87318216200 | 119900 | 120100 | 120100 | 119900 | 2951 |
| 304 | 20230817 | 140700 | 86964058900 | 120000 | 120300 | 120300 | 120000 | 1675 |
| 305 | 20230817 | 140600 | 86762778800 | 120200 | 120300 | 120300 | 120200 | 809 |
| 306 | 20230817 | 140500 | 86665510300 | 120300 | 120400 | 120400 | 120200 | 1214 |
| 307 | 20230817 | 140400 | 86519470000 | 120300 | 120400 | 120500 | 120300 | 2150 |
| 308 | 20230817 | 140300 | 86260519600 | 120500 | 120500 | 120700 | 120400 | 1230 |
| 309 | 20230817 | 140200 | 86112281100 | 120400 | 120100 | 120600 | 120000 | 6639 |
| 310 | 20230817 | 140100 | 85314584500 | 120100 | 120800 | 120900 | 120100 | 6760 |
| 311 | 20230817 | 140000 | 84500201100 | 120800 | 120800 | 120900 | 120800 | 1515 |
| 312 | 20230817 | 135900 | 84317134300 | 120800 | 120800 | 120900 | 120700 | 2319 |
| 313 | 20230817 | 135800 | 84036929500 | 120800 | 120700 | 120900 | 120400 | 7304 |
| 314 | 20230817 | 135700 | 83156623300 | 120600 | 121000 | 121100 | 120500 | 8923 |
| 315 | 20230817 | 135600 | 82077992800 | 120900 | 120900 | 121000 | 120800 | 2903 |
| 316 | 20230817 | 135500 | 81727051400 | 120900 | 120400 | 120900 | 120400 | 4736 |
| 317 | 20230817 | 135400 | 81155314700 | 120400 | 120600 | 120900 | 120400 | 8282 |
| 318 | 20230817 | 135300 | 80155967000 | 120600 | 120400 | 120600 | 120300 | 3908 |
| 319 | 20230817 | 135200 | 79685295200 | 120400 | 120300 | 120500 | 120200 | 5067 |
| 320 | 20230817 | 135100 | 79075501800 | 120300 | 119900 | 120300 | 119800 | 12431 |
| 321 | 20230817 | 135000 | 77583814900 | 119800 | 119900 | 119900 | 119800 | 693 |
| 322 | 20230817 | 134900 | 77500766600 | 119900 | 119800 | 119900 | 119800 | 837 |
| 323 | 20230817 | 134800 | 77400436500 | 119800 | 119900 | 119900 | 119800 | 2285 |
| 324 | 20230817 | 134700 | 77126635100 | 119900 | 119900 | 119900 | 119800 | 2255 |
| 325 | 20230817 | 134600 | 76856330700 | 119800 | 119900 | 119900 | 119800 | 1648 |
| 326 | 20230817 | 134500 | 76658745900 | 119900 | 119800 | 120000 | 119800 | 7084 |
| 327 | 20230817 | 134400 | 75809421400 | 119800 | 119500 | 119800 | 119400 | 4595 |
| 328 | 20230817 | 134300 | 75259744900 | 119500 | 119400 | 119500 | 119400 | 881 |
| 329 | 20230817 | 134200 | 75154493900 | 119500 | 119500 | 119500 | 119400 | 748 |
| 330 | 20230817 | 134100 | 75065136600 | 119400 | 119400 | 119500 | 119400 | 1786 |
| 331 | 20230817 | 134000 | 74851861900 | 119500 | 119400 | 119500 | 119400 | 735 |
| 332 | 20230817 | 133900 | 74764064300 | 119500 | 119600 | 119700 | 119400 | 2314 |
| 333 | 20230817 | 133800 | 74487438400 | 119700 | 119500 | 119700 | 119500 | 2253 |
| 334 | 20230817 | 133700 | 74217922200 | 119500 | 119600 | 119600 | 119500 | 799 |
| 335 | 20230817 | 133600 | 74122397900 | 119600 | 119300 | 119600 | 119300 | 3842 |
| 336 | 20230817 | 133500 | 73663273800 | 119400 | 119400 | 119500 | 119300 | 1451 |
| 337 | 20230817 | 133400 | 73489998200 | 119500 | 119700 | 119800 | 119400 | 3118 |
| 338 | 20230817 | 133300 | 73116815900 | 119700 | 119500 | 119800 | 119500 | 4347 |
| 339 | 20230817 | 133200 | 72596419000 | 119600 | 119400 | 119600 | 119300 | 5504 |
| 340 | 20230817 | 133100 | 71938858700 | 119400 | 119300 | 119400 | 119200 | 2392 |
| 341 | 20230817 | 133000 | 71653496200 | 119300 | 119100 | 119300 | 119100 | 1129 |
| 342 | 20230817 | 132900 | 71518879600 | 119100 | 119500 | 119500 | 119000 | 4997 |
| 343 | 20230817 | 132800 | 70923624900 | 119400 | 119200 | 119400 | 119100 | 3651 |
| 344 | 20230817 | 132700 | 70487963700 | 119100 | 118900 | 119200 | 118900 | 2533 |
| 345 | 20230817 | 132600 | 70186326200 | 118900 | 119000 | 119100 | 118800 | 1043 |
| 346 | 20230817 | 132500 | 70062274300 | 119000 | 119200 | 119300 | 119000 | 1700 |
| 347 | 20230817 | 132400 | 69859776700 | 119100 | 119400 | 119500 | 119000 | 1613 |
| 348 | 20230817 | 132300 | 69667433600 | 119400 | 119300 | 119600 | 119300 | 10662 |
| 349 | 20230817 | 132200 | 68393471400 | 119300 | 118700 | 119400 | 118700 | 18493 |
| 350 | 20230817 | 132100 | 66192393400 | 118700 | 118700 | 118800 | 118600 | 840 |
| 351 | 20230817 | 132000 | 66092684400 | 118700 | 118600 | 118800 | 118500 | 4459 |
| 352 | 20230817 | 131900 | 65563635800 | 118600 | 118600 | 118700 | 118600 | 2349 |
| 353 | 20230817 | 131800 | 65284997300 | 118600 | 118400 | 118600 | 118400 | 2027 |
| 354 | 20230817 | 131700 | 65044741400 | 118400 | 118400 | 118500 | 118300 | 1661 |
| 355 | 20230817 | 131600 | 64848072000 | 118500 | 118500 | 118500 | 118400 | 870 |
| 356 | 20230817 | 131500 | 64745028400 | 118500 | 118300 | 118500 | 118200 | 1984 |
| 357 | 20230817 | 131400 | 64510271300 | 118200 | 118100 | 118300 | 118100 | 2029 |
| 358 | 20230817 | 131300 | 64270429100 | 118100 | 118300 | 118300 | 118100 | 1313 |
| 359 | 20230817 | 131200 | 64115300100 | 118200 | 118200 | 118300 | 118100 | 965 |
| 360 | 20230817 | 131100 | 64001236000 | 118200 | 118100 | 118300 | 118100 | 712 |
| 361 | 20230817 | 131000 | 63917085500 | 118200 | 118200 | 118300 | 118100 | 1324 |
| 362 | 20230817 | 130900 | 63760560700 | 118200 | 118300 | 118300 | 118200 | 588 |
| 363 | 20230817 | 130800 | 63691049200 | 118200 | 118300 | 118300 | 118200 | 618 |
| 364 | 20230817 | 130700 | 63617984000 | 118300 | 118300 | 118300 | 118200 | 1156 |
| 365 | 20230817 | 130600 | 63481320200 | 118300 | 118100 | 118300 | 118100 | 1302 |
| 366 | 20230817 | 130500 | 63327470100 | 118100 | 118300 | 118400 | 118100 | 1817 |
| 367 | 20230817 | 130400 | 63112619900 | 118400 | 118500 | 118500 | 118300 | 2297 |
| 368 | 20230817 | 130300 | 62840572200 | 118500 | 118600 | 118600 | 118300 | 2094 |
| 369 | 20230817 | 130200 | 62592503500 | 118500 | 118500 | 118700 | 118500 | 1290 |
| 370 | 20230817 | 130100 | 62439502400 | 118500 | 118600 | 118700 | 118500 | 3682 |
| 371 | 20230817 | 130000 | 62002886500 | 118600 | 118600 | 118700 | 118500 | 1621 |
| 372 | 20230817 | 125900 | 61810685000 | 118500 | 118300 | 118600 | 118300 | 4989 |
| 373 | 20230817 | 125800 | 61219695900 | 118300 | 118300 | 118400 | 118200 | 2589 |
| 374 | 20230817 | 125700 | 60913396500 | 118300 | 118300 | 118400 | 118200 | 1808 |
| 375 | 20230817 | 125600 | 60699512400 | 118300 | 118000 | 118300 | 117900 | 2008 |
| 376 | 20230817 | 125500 | 60462348400 | 118000 | 118000 | 118000 | 117900 | 1047 |
| 377 | 20230817 | 125400 | 60338827100 | 118000 | 118300 | 118300 | 118000 | 1732 |
| 378 | 20230817 | 125300 | 60134136900 | 118300 | 118200 | 118400 | 118100 | 6359 |
| 379 | 20230817 | 125200 | 59382489400 | 118100 | 117900 | 118200 | 117800 | 7182 |
| 380 | 20230817 | 125100 | 58535042300 | 117900 | 117800 | 117900 | 117800 | 574 |
| 381 | 20230817 | 125000 | 58467412600 | 117800 | 117800 | 117900 | 117700 | 1786 |
| 382 | 20230817 | 124900 | 58257023600 | 117800 | 117700 | 117800 | 117600 | 1325 |
| 383 | 20230817 | 124800 | 58101120500 | 117700 | 117600 | 117700 | 117600 | 1091 |
| 384 | 20230817 | 124700 | 57972733700 | 117600 | 117700 | 117800 | 117600 | 539 |
| 385 | 20230817 | 124600 | 57909290400 | 117700 | 117700 | 117800 | 117700 | 723 |
| 386 | 20230817 | 124500 | 57824176300 | 117700 | 117600 | 117800 | 117600 | 520 |
| 387 | 20230817 | 124400 | 57762953600 | 117600 | 117600 | 117700 | 117600 | 639 |
| 388 | 20230817 | 124300 | 57687777500 | 117700 | 117800 | 117900 | 117600 | 1017 |
| 389 | 20230817 | 124200 | 57568048300 | 117900 | 117900 | 118000 | 117800 | 1621 |
| 390 | 20230817 | 124100 | 57376960500 | 117900 | 117900 | 118000 | 117900 | 580 |
| 391 | 20230817 | 124000 | 57308559800 | 118000 | 117900 | 118000 | 117900 | 2236 |
| 392 | 20230817 | 123900 | 57044863600 | 117900 | 117900 | 117900 | 117800 | 729 |
| 393 | 20230817 | 123800 | 56958947900 | 117800 | 117800 | 117900 | 117800 | 530 |
| 394 | 20230817 | 123700 | 56896494700 | 117900 | 117700 | 117900 | 117600 | 1634 |
| 395 | 20230817 | 123600 | 56704192800 | 117700 | 117800 | 117900 | 117700 | 3108 |
| 396 | 20230817 | 123500 | 56338057600 | 117700 | 117700 | 118000 | 117600 | 8059 |
| 397 | 20230817 | 123400 | 55388536800 | 117700 | 117200 | 117700 | 117200 | 6031 |
| 398 | 20230817 | 123300 | 54679967200 | 117200 | 117200 | 117300 | 117100 | 1132 |
| 399 | 20230817 | 123200 | 54547337600 | 117100 | 117100 | 117200 | 117000 | 604 |
| 400 | 20230817 | 123100 | 54476607200 | 117100 | 117100 | 117200 | 117000 | 321 |
| 401 | 20230817 | 123000 | 54439040100 | 117100 | 117200 | 117200 | 117100 | 1179 |
| 402 | 20230817 | 122900 | 54300973400 | 117200 | 117100 | 117200 | 117100 | 626 |
| 403 | 20230817 | 122800 | 54227636200 | 117100 | 117200 | 117200 | 117100 | 412 |
| 404 | 20230817 | 122700 | 54179360600 | 117200 | 116900 | 117200 | 116900 | 1777 |
| 405 | 20230817 | 122600 | 53971381600 | 116900 | 116800 | 116900 | 116800 | 1001 |
| 406 | 20230817 | 122500 | 53854383100 | 116900 | 116900 | 116900 | 116700 | 858 |
| 407 | 20230817 | 122400 | 53754197800 | 116800 | 116900 | 116900 | 116800 | 750 |
| 408 | 20230817 | 122300 | 53666595100 | 116900 | 116900 | 116900 | 116800 | 790 |
| 409 | 20230817 | 122200 | 53574295700 | 116900 | 116900 | 116900 | 116800 | 418 |
| 410 | 20230817 | 122100 | 53525455600 | 116900 | 116900 | 117000 | 116800 | 465 |
| 411 | 20230817 | 122000 | 53471080700 | 116900 | 117000 | 117000 | 116900 | 474 |
| 412 | 20230817 | 121900 | 53415658900 | 116900 | 117000 | 117000 | 116900 | 408 |
| 413 | 20230817 | 121800 | 53367952300 | 116900 | 116800 | 117000 | 116800 | 418 |
| 414 | 20230817 | 121700 | 53319087600 | 116800 | 117100 | 117100 | 116800 | 1039 |
| 415 | 20230817 | 121600 | 53197547200 | 117000 | 117100 | 117100 | 117000 | 385 |
| 416 | 20230817 | 121500 | 53152496600 | 117000 | 117000 | 117100 | 117000 | 328 |
| 417 | 20230817 | 121400 | 53114115200 | 117100 | 117100 | 117100 | 117000 | 1153 |
| 418 | 20230817 | 121300 | 52979134500 | 117200 | 117100 | 117200 | 117100 | 295 |
| 419 | 20230817 | 121200 | 52944575000 | 117200 | 117200 | 117200 | 117100 | 265 |
| 420 | 20230817 | 121100 | 52913533900 | 117100 | 117100 | 117200 | 117000 | 328 |
| 421 | 20230817 | 121000 | 52875122400 | 117100 | 117100 | 117100 | 117000 | 456 |
| 422 | 20230817 | 120900 | 52821735900 | 117100 | 117400 | 117400 | 117000 | 1656 |
| 423 | 20230817 | 120800 | 52627551900 | 117400 | 117300 | 117400 | 117200 | 1973 |
| 424 | 20230817 | 120700 | 52396078700 | 117300 | 117300 | 117300 | 117200 | 509 |
| 425 | 20230817 | 120600 | 52336413400 | 117200 | 117300 | 117300 | 117200 | 956 |
| 426 | 20230817 | 120500 | 52224362100 | 117300 | 116900 | 117300 | 116800 | 2847 |
| 427 | 20230817 | 120400 | 51891148300 | 116800 | 116800 | 116900 | 116800 | 404 |
| 428 | 20230817 | 120300 | 51843955100 | 116800 | 117000 | 117000 | 116800 | 797 |
| 429 | 20230817 | 120200 | 51750811000 | 116900 | 116900 | 117000 | 116900 | 459 |
| 430 | 20230817 | 120100 | 51697140600 | 117000 | 116900 | 117000 | 116800 | 893 |
| 431 | 20230817 | 120000 | 51592745200 | 116900 | 117100 | 117100 | 116900 | 402 |
| 432 | 20230817 | 115900 | 51545721100 | 117000 | 117100 | 117100 | 117000 | 559 |
| 433 | 20230817 | 115800 | 51480290700 | 117000 | 117200 | 117200 | 117000 | 983 |
| 434 | 20230817 | 115700 | 51365187700 | 117100 | 117000 | 117200 | 117000 | 1383 |
| 435 | 20230817 | 115600 | 51203213200 | 117100 | 117200 | 117200 | 116900 | 863 |
| 436 | 20230817 | 115500 | 51102227000 | 117200 | 117100 | 117200 | 117100 | 384 |
| 437 | 20230817 | 115400 | 51057255300 | 117200 | 117200 | 117200 | 117100 | 630 |
| 438 | 20230817 | 115300 | 50983449900 | 117200 | 117100 | 117200 | 117000 | 426 |
| 439 | 20230817 | 115200 | 50933579000 | 117100 | 117100 | 117100 | 117000 | 610 |
| 440 | 20230817 | 115100 | 50862189900 | 117100 | 117300 | 117300 | 117000 | 771 |
| 441 | 20230817 | 115000 | 50771897600 | 117200 | 117300 | 117300 | 117200 | 919 |
| 442 | 20230817 | 114900 | 50664184600 | 117300 | 117200 | 117300 | 117200 | 513 |
| 443 | 20230817 | 114800 | 50604043700 | 117200 | 117200 | 117300 | 117200 | 559 |
| 444 | 20230817 | 114700 | 50538500800 | 117200 | 117200 | 117300 | 117100 | 1937 |
| 445 | 20230817 | 114600 | 50311469000 | 117100 | 116900 | 117200 | 116900 | 2602 |
| 446 | 20230817 | 114500 | 50006896800 | 117000 | 117000 | 117000 | 116900 | 424 |
| 447 | 20230817 | 114400 | 49957314000 | 117000 | 117000 | 117000 | 116900 | 691 |
| 448 | 20230817 | 114300 | 49876530000 | 116900 | 116900 | 117000 | 116900 | 992 |
| 449 | 20230817 | 114200 | 49760525300 | 117000 | 117000 | 117100 | 116900 | 1722 |
| 450 | 20230817 | 114100 | 49559056300 | 117000 | 116600 | 117000 | 116600 | 2470 |
| 451 | 20230817 | 114000 | 49270523200 | 116600 | 116600 | 116700 | 116600 | 752 |
| 452 | 20230817 | 113900 | 49182816900 | 116700 | 116500 | 116700 | 116400 | 1061 |
| 453 | 20230817 | 113800 | 49059152900 | 116500 | 116500 | 116500 | 116400 | 332 |
| 454 | 20230817 | 113700 | 49020486600 | 116500 | 116500 | 116600 | 116400 | 1003 |
| 455 | 20230817 | 113600 | 48903628300 | 116600 | 116400 | 116600 | 116300 | 1332 |
| 456 | 20230817 | 113500 | 48748485400 | 116400 | 116400 | 116400 | 116300 | 2473 |
| 457 | 20230817 | 113400 | 48460636500 | 116400 | 116300 | 116400 | 116300 | 279 |
| 458 | 20230817 | 113300 | 48428176300 | 116400 | 116400 | 116400 | 116300 | 299 |
| 459 | 20230817 | 113200 | 48393388700 | 116400 | 116400 | 116400 | 116300 | 450 |
| 460 | 20230817 | 113100 | 48341050400 | 116300 | 116100 | 116400 | 116000 | 973 |
| 461 | 20230817 | 113000 | 48227955400 | 116100 | 115900 | 116100 | 115900 | 739 |
| 462 | 20230817 | 112900 | 48142250100 | 115900 | 116200 | 116200 | 115900 | 1909 |
| 463 | 20230817 | 112800 | 47920711000 | 116100 | 116200 | 116200 | 116100 | 428 |
| 464 | 20230817 | 112700 | 47871007400 | 116200 | 116300 | 116300 | 116100 | 1628 |
| 465 | 20230817 | 112600 | 47681786200 | 116300 | 116400 | 116400 | 116300 | 369 |
| 466 | 20230817 | 112500 | 47638863000 | 116400 | 116300 | 116400 | 116300 | 189 |
| 467 | 20230817 | 112400 | 47616865900 | 116400 | 116300 | 116400 | 116200 | 863 |
| 468 | 20230817 | 112300 | 47516499500 | 116400 | 116200 | 116400 | 116100 | 1298 |
| 469 | 20230817 | 112200 | 47365608400 | 116100 | 116100 | 116200 | 116100 | 280 |
| 470 | 20230817 | 112100 | 47333088200 | 116200 | 116200 | 116300 | 116100 | 366 |
| 471 | 20230817 | 112000 | 47290569900 | 116200 | 116100 | 116400 | 116000 | 2207 |
| 472 | 20230817 | 111900 | 47034079300 | 116100 | 116100 | 116200 | 116000 | 1805 |
| 473 | 20230817 | 111800 | 46824577700 | 116100 | 115900 | 116100 | 115800 | 1078 |
| 474 | 20230817 | 111700 | 46699557000 | 116000 | 116300 | 116300 | 115900 | 1424 |
| 475 | 20230817 | 111600 | 46534210100 | 116200 | 116300 | 116300 | 116200 | 534 |
| 476 | 20230817 | 111500 | 46472121200 | 116300 | 115800 | 116300 | 115800 | 4188 |
| 477 | 20230817 | 111400 | 45985924200 | 115800 | 115900 | 116000 | 115800 | 619 |
| 478 | 20230817 | 111300 | 45914197700 | 115800 | 115600 | 115900 | 115600 | 1258 |
| 479 | 20230817 | 111200 | 45768589200 | 115600 | 115500 | 115600 | 115500 | 1293 |
| 480 | 20230817 | 111100 | 45619215200 | 115600 | 115500 | 115600 | 115500 | 672 |
| 481 | 20230817 | 111000 | 45541583300 | 115500 | 115800 | 115800 | 115500 | 1555 |
| 482 | 20230817 | 110900 | 45361699100 | 115700 | 115700 | 115800 | 115600 | 886 |
| 483 | 20230817 | 110800 | 45259158500 | 115600 | 115600 | 115700 | 115300 | 2040 |
| 484 | 20230817 | 110700 | 45023499000 | 115600 | 116100 | 116100 | 115600 | 2213 |
| 485 | 20230817 | 110600 | 44767178700 | 116100 | 116100 | 116100 | 116000 | 215 |
| 486 | 20230817 | 110500 | 44742223200 | 116000 | 116000 | 116100 | 116000 | 772 |
| 487 | 20230817 | 110400 | 44652618500 | 116000 | 116100 | 116100 | 116000 | 1082 |
| 488 | 20230817 | 110300 | 44527043000 | 116000 | 116000 | 116100 | 116000 | 187 |
| 489 | 20230817 | 110200 | 44505348800 | 115900 | 116000 | 116100 | 115900 | 1001 |
| 490 | 20230817 | 110100 | 44389227200 | 115900 | 116100 | 116100 | 115900 | 660 |
| 491 | 20230817 | 110000 | 44312700800 | 116100 | 116300 | 116300 | 116100 | 875 |
| 492 | 20230817 | 105900 | 44211048300 | 116300 | 116100 | 116300 | 116000 | 742 |
| 493 | 20230817 | 105800 | 44124865900 | 116100 | 115800 | 116100 | 115800 | 1650 |
| 494 | 20230817 | 105700 | 43933532100 | 115900 | 115600 | 115900 | 115600 | 4968 |
| 495 | 20230817 | 105600 | 43359021400 | 115600 | 115800 | 115800 | 115600 | 867 |
| 496 | 20230817 | 105500 | 43258702300 | 115700 | 115700 | 115900 | 115500 | 2931 |
| 497 | 20230817 | 105400 | 42919773900 | 115700 | 116200 | 116200 | 115700 | 4451 |
| 498 | 20230817 | 105300 | 42403438900 | 116200 | 116300 | 116300 | 116200 | 1688 |
| 499 | 20230817 | 105200 | 42207266800 | 116200 | 116400 | 116400 | 116200 | 837 |
| 500 | 20230817 | 105100 | 42109934100 | 116400 | 116400 | 116400 | 116300 | 1311 |
| 501 | 20230817 | 105000 | 41957364000 | 116500 | 116500 | 116600 | 116400 | 747 |
| 502 | 20230817 | 104900 | 41870354100 | 116600 | 116700 | 116800 | 116500 | 1084 |
| 503 | 20230817 | 104800 | 41743891200 | 116700 | 116500 | 116800 | 116500 | 880 |
| 504 | 20230817 | 104700 | 41641239800 | 116500 | 116700 | 116800 | 116400 | 2332 |
| 505 | 20230817 | 104600 | 41369468700 | 116700 | 116700 | 116800 | 116700 | 613 |
| 506 | 20230817 | 104500 | 41297925500 | 116700 | 116800 | 116800 | 116700 | 810 |
| 507 | 20230817 | 104400 | 41203397300 | 116800 | 116600 | 116800 | 116600 | 1020 |
| 508 | 20230817 | 104300 | 41084284900 | 116600 | 116900 | 116900 | 116400 | 3694 |
| 509 | 20230817 | 104200 | 40653632900 | 116800 | 117000 | 117000 | 116800 | 1347 |
| 510 | 20230817 | 104100 | 40496173600 | 117000 | 116900 | 117000 | 116900 | 411 |
| 511 | 20230817 | 104000 | 40448106900 | 116900 | 117200 | 117300 | 116700 | 1688 |
| 512 | 20230817 | 103900 | 40250551100 | 117300 | 117400 | 117400 | 117200 | 782 |
| 513 | 20230817 | 103800 | 40158869300 | 117300 | 117300 | 117400 | 117200 | 1986 |
| 514 | 20230817 | 103700 | 39925847200 | 117300 | 116800 | 117300 | 116800 | 1933 |
| 515 | 20230817 | 103600 | 39699544500 | 116800 | 116900 | 116900 | 116700 | 1663 |
| 516 | 20230817 | 103500 | 39505286600 | 116800 | 116900 | 116900 | 116500 | 1960 |
| 517 | 20230817 | 103400 | 39276532400 | 116900 | 116900 | 117000 | 116800 | 2278 |
| 518 | 20230817 | 103300 | 39010271400 | 116900 | 117200 | 117200 | 116900 | 2285 |
| 519 | 20230817 | 103200 | 38742882200 | 117200 | 117300 | 117400 | 116800 | 1750 |
| 520 | 20230817 | 103100 | 38537969700 | 117400 | 117500 | 117600 | 116900 | 4042 |
| 521 | 20230817 | 103000 | 38063630700 | 117500 | 117300 | 117500 | 117200 | 3183 |
| 522 | 20230817 | 102900 | 37689958500 | 117300 | 117100 | 117300 | 117000 | 4414 |
| 523 | 20230817 | 102800 | 37172598700 | 117100 | 117200 | 117200 | 117000 | 1362 |
| 524 | 20230817 | 102700 | 37013096000 | 117200 | 117100 | 117300 | 117000 | 3579 |
| 525 | 20230817 | 102600 | 36593857000 | 117000 | 117200 | 117300 | 117000 | 1783 |
| 526 | 20230817 | 102500 | 36384910700 | 117200 | 117000 | 117400 | 117000 | 2964 |
| 527 | 20230817 | 102400 | 36037473700 | 117000 | 116900 | 117000 | 116800 | 2192 |
| 528 | 20230817 | 102300 | 35781129200 | 116900 | 117300 | 117300 | 116800 | 2083 |
| 529 | 20230817 | 102200 | 35537427300 | 117300 | 117400 | 117400 | 117300 | 1431 |
| 530 | 20230817 | 102100 | 35369528500 | 117400 | 117300 | 117400 | 117200 | 1403 |
| 531 | 20230817 | 102000 | 35204953000 | 117300 | 117400 | 117600 | 116900 | 3858 |
| 532 | 20230817 | 101900 | 34752294300 | 117400 | 117200 | 117500 | 117000 | 7765 |
| 533 | 20230817 | 101800 | 33841474600 | 117300 | 117100 | 117300 | 117000 | 3003 |
| 534 | 20230817 | 101700 | 33489771500 | 117000 | 116700 | 117100 | 116700 | 2549 |
| 535 | 20230817 | 101600 | 33191610800 | 116800 | 117000 | 117100 | 116800 | 2617 |
| 536 | 20230817 | 101500 | 32885510400 | 117000 | 116600 | 117000 | 116600 | 2352 |
| 537 | 20230817 | 101400 | 32610685700 | 116600 | 116500 | 116700 | 116500 | 1509 |
| 538 | 20230817 | 101300 | 32434735600 | 116600 | 116700 | 116900 | 116500 | 2036 |
| 539 | 20230817 | 101200 | 32197142200 | 116700 | 117000 | 117100 | 116700 | 3227 |
| 540 | 20230817 | 101100 | 31819718300 | 117000 | 117600 | 117600 | 117000 | 3083 |
| 541 | 20230817 | 101000 | 31458193500 | 117500 | 117700 | 117800 | 117500 | 3959 |
| 542 | 20230817 | 100900 | 30992335200 | 117700 | 117600 | 117700 | 117500 | 5780 |
| 543 | 20230817 | 100800 | 30312563800 | 117600 | 117400 | 117700 | 117300 | 6657 |
| 544 | 20230817 | 100700 | 29530108200 | 117400 | 117200 | 117400 | 117200 | 4375 |
| 545 | 20230817 | 100600 | 29016951500 | 117200 | 116500 | 117200 | 116500 | 9970 |
| 546 | 20230817 | 100500 | 27851548100 | 116600 | 116400 | 116800 | 116300 | 8378 |
| 547 | 20230817 | 100400 | 26874922100 | 116400 | 116100 | 116400 | 116100 | 4722 |
| 548 | 20230817 | 100300 | 26325691500 | 116200 | 116200 | 116200 | 116100 | 1055 |
| 549 | 20230817 | 100200 | 26203135000 | 116200 | 116400 | 116400 | 116000 | 2643 |
| 550 | 20230817 | 100100 | 25895997400 | 116300 | 115700 | 116400 | 115700 | 7103 |
| 551 | 20230817 | 100000 | 25071793300 | 115700 | 115400 | 115700 | 115400 | 2390 |
| 552 | 20230817 | 095900 | 24795517500 | 115400 | 115600 | 115800 | 115400 | 1767 |
| 553 | 20230817 | 095800 | 24591335600 | 115600 | 115600 | 115800 | 115500 | 1199 |
| 554 | 20230817 | 095700 | 24452670000 | 115500 | 115500 | 115700 | 115500 | 828 |
| 555 | 20230817 | 095600 | 24356968100 | 115500 | 115600 | 115600 | 115400 | 1032 |
| 556 | 20230817 | 095500 | 24237791200 | 115600 | 115600 | 115800 | 115500 | 554 |
| 557 | 20230817 | 095400 | 24173735100 | 115600 | 115300 | 115900 | 115300 | 1326 |
| 558 | 20230817 | 095300 | 24020685900 | 115300 | 116000 | 116000 | 115200 | 3212 |
| 559 | 20230817 | 095200 | 23649206300 | 116000 | 115800 | 116100 | 115800 | 1241 |
| 560 | 20230817 | 095100 | 23505292900 | 115800 | 116000 | 116000 | 115700 | 3181 |
| 561 | 20230817 | 095000 | 23136599000 | 116000 | 115800 | 116000 | 115800 | 1482 |
| 562 | 20230817 | 094900 | 22964862300 | 115900 | 116100 | 116100 | 115900 | 1283 |
| 563 | 20230817 | 094800 | 22816123000 | 116100 | 116100 | 116200 | 116000 | 1545 |
| 564 | 20230817 | 094700 | 22636769700 | 116100 | 115700 | 116100 | 115700 | 2693 |
| 565 | 20230817 | 094600 | 22324526700 | 115700 | 116000 | 116000 | 115600 | 1803 |
| 566 | 20230817 | 094500 | 22115798400 | 115900 | 115600 | 116100 | 115600 | 8214 |
| 567 | 20230817 | 094400 | 21163626200 | 115700 | 115400 | 115800 | 115300 | 5075 |
| 568 | 20230817 | 094300 | 20577232500 | 115300 | 115000 | 115400 | 114900 | 4315 |
| 569 | 20230817 | 094200 | 20080399400 | 115100 | 114700 | 115100 | 114700 | 3644 |
| 570 | 20230817 | 094100 | 19661519000 | 114800 | 114500 | 114800 | 114500 | 1188 |
| 571 | 20230817 | 094000 | 19525298500 | 114500 | 114600 | 114600 | 114400 | 1474 |
| 572 | 20230817 | 093900 | 19356477900 | 114700 | 114800 | 115000 | 114200 | 4688 |
| 573 | 20230817 | 093800 | 18819820300 | 114800 | 114600 | 115100 | 114600 | 2546 |
| 574 | 20230817 | 093700 | 18527525100 | 114600 | 114500 | 114900 | 114400 | 2086 |
| 575 | 20230817 | 093600 | 18288301900 | 114500 | 114400 | 114900 | 114300 | 3817 |
| 576 | 20230817 | 093500 | 17851026000 | 114500 | 114500 | 114600 | 114300 | 689 |
| 577 | 20230817 | 093400 | 17772189800 | 114400 | 114200 | 114400 | 114200 | 1761 |
| 578 | 20230817 | 093300 | 17570943900 | 114200 | 114600 | 114600 | 114200 | 3632 |
| 579 | 20230817 | 093200 | 17155630500 | 114600 | 114500 | 114800 | 114500 | 2128 |
| 580 | 20230817 | 093100 | 16911634400 | 114600 | 114600 | 114700 | 114500 | 674 |
| 581 | 20230817 | 093000 | 16834378000 | 114500 | 114700 | 114900 | 114400 | 4961 |
| 582 | 20230817 | 092900 | 16266133500 | 114600 | 115100 | 115100 | 114500 | 2418 |
| 583 | 20230817 | 092800 | 15988804400 | 115100 | 115200 | 115300 | 115000 | 1723 |
| 584 | 20230817 | 092700 | 15790398500 | 115100 | 114800 | 115200 | 114700 | 2960 |
| 585 | 20230817 | 092600 | 15449899300 | 114800 | 114800 | 114900 | 114600 | 1777 |
| 586 | 20230817 | 092500 | 15245970400 | 114800 | 114900 | 115000 | 114800 | 1740 |
| 587 | 20230817 | 092400 | 15046043600 | 115000 | 115200 | 115200 | 114900 | 1624 |
| 588 | 20230817 | 092300 | 14859247400 | 115200 | 114700 | 115200 | 114600 | 2251 |
| 589 | 20230817 | 092200 | 14600596800 | 114700 | 114500 | 114700 | 114300 | 2276 |
| 590 | 20230817 | 092100 | 14339843600 | 114500 | 114300 | 114500 | 114200 | 6685 |
| 591 | 20230817 | 092000 | 13575793200 | 114300 | 114700 | 114800 | 114300 | 2662 |
| 592 | 20230817 | 091900 | 13271007000 | 114700 | 114900 | 114900 | 114600 | 2714 |
| 593 | 20230817 | 091800 | 12959558800 | 114800 | 115200 | 115400 | 114800 | 3487 |
| 594 | 20230817 | 091700 | 12557931200 | 115100 | 114700 | 115100 | 114600 | 3351 |
| 595 | 20230817 | 091600 | 12173194800 | 114700 | 114700 | 114800 | 114300 | 8230 |
| 596 | 20230817 | 091500 | 11230412000 | 114700 | 114800 | 114800 | 114600 | 2703 |
| 597 | 20230817 | 091400 | 10920336800 | 114700 | 114600 | 114900 | 114500 | 5010 |
| 598 | 20230817 | 091300 | 10345666600 | 114600 | 115300 | 115400 | 114600 | 4572 |
| 599 | 20230817 | 091200 | 9820065900 | 115300 | 115600 | 115900 | 115300 | 2923 |
| 600 | 20230817 | 091100 | 9482066900 | 115600 | 115600 | 115700 | 115500 | 4228 |
| 601 | 20230817 | 091000 | 8993320600 | 115700 | 116200 | 116200 | 115600 | 2791 |
| 602 | 20230817 | 090900 | 8669691000 | 116200 | 115400 | 116200 | 115300 | 2964 |
| 603 | 20230817 | 090800 | 8326282400 | 115400 | 115700 | 116100 | 115300 | 3929 |
| 604 | 20230817 | 090700 | 7871008900 | 116100 | 115800 | 116200 | 115100 | 6908 |
| 605 | 20230817 | 090600 | 7070994900 | 115700 | 116400 | 116500 | 115700 | 6184 |
| 606 | 20230817 | 090500 | 6351693900 | 116500 | 116500 | 116600 | 116200 | 6227 |
| 607 | 20230817 | 090400 | 5626978700 | 116400 | 115700 | 116500 | 115700 | 10013 |
| 608 | 20230817 | 090300 | 4462673300 | 115700 | 115400 | 115800 | 115200 | 6411 |
| 609 | 20230817 | 090200 | 3722437600 | 115400 | 115600 | 116400 | 115100 | 10668 |
| 610 | 20230817 | 090100 | 2487048000 | 115700 | 115200 | 115800 | 115000 | 8021 |
| 611 | 20230817 | 090000 | 1561349000 | 115200 | 114200 | 115200 | 114200 | 12577 |