35 KiB
35 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230817 | 185300 | 61814614000 | 108100 | 108100 | 108100 | 108100 | 24007 |
| 3 | 20230817 | 185200 | 61814614000 | 108100 | 108100 | 108100 | 108100 | 0 |
| 4 | 20230817 | 185100 | 61814614000 | 108100 | 108100 | 108100 | 108100 | 0 |
| 5 | 20230817 | 185000 | 61814614000 | 108100 | 108100 | 108100 | 108100 | 0 |
| 6 | 20230817 | 184900 | 61814614000 | 108100 | 108100 | 108100 | 108100 | 0 |
| 7 | 20230817 | 184800 | 61814614000 | 108100 | 108100 | 108100 | 108100 | 0 |
| 8 | 20230817 | 184700 | 61814614000 | 108100 | 108100 | 108100 | 108100 | 0 |
| 9 | 20230817 | 184600 | 61814614000 | 108100 | 108100 | 108100 | 108100 | 0 |
| 10 | 20230817 | 184500 | 61814614000 | 108100 | 108100 | 108100 | 108100 | 0 |
| 11 | 20230817 | 184400 | 61814614000 | 108100 | 108100 | 108100 | 108100 | 0 |
| 12 | 20230817 | 184300 | 61814614000 | 108100 | 108100 | 108100 | 108100 | 0 |
| 13 | 20230817 | 184200 | 61814614000 | 108100 | 108100 | 108100 | 108100 | 0 |
| 14 | 20230817 | 184100 | 61814614000 | 108100 | 108100 | 108100 | 108100 | 0 |
| 15 | 20230817 | 184000 | 61814614000 | 108100 | 108100 | 108100 | 108100 | 0 |
| 16 | 20230817 | 183900 | 61814614000 | 108100 | 108100 | 108100 | 108100 | 0 |
| 17 | 20230817 | 183800 | 61814614000 | 108100 | 108100 | 108100 | 108100 | 0 |
| 18 | 20230817 | 183700 | 61814614000 | 108100 | 108100 | 108100 | 108100 | 0 |
| 19 | 20230817 | 183600 | 61814614000 | 108100 | 108100 | 108100 | 108100 | 0 |
| 20 | 20230817 | 183500 | 61814614000 | 108100 | 108100 | 108100 | 108100 | 0 |
| 21 | 20230817 | 183400 | 61814614000 | 108100 | 108100 | 108100 | 108100 | 0 |
| 22 | 20230817 | 183300 | 61814614000 | 108100 | 108100 | 108100 | 108100 | 0 |
| 23 | 20230817 | 183200 | 61814614000 | 108100 | 108100 | 108100 | 108100 | 0 |
| 24 | 20230817 | 183100 | 61814614000 | 108100 | 108100 | 108100 | 108100 | 0 |
| 25 | 20230817 | 183000 | 61814614000 | 108100 | 108100 | 108100 | 108100 | 0 |
| 26 | 20230817 | 182900 | 61814614000 | 108100 | 108100 | 108100 | 108100 | 0 |
| 27 | 20230817 | 182800 | 61814614000 | 108100 | 108100 | 108100 | 108100 | 0 |
| 28 | 20230817 | 182700 | 61814614000 | 108100 | 108100 | 108100 | 108100 | 0 |
| 29 | 20230817 | 182600 | 61814614000 | 108100 | 108100 | 108100 | 108100 | 0 |
| 30 | 20230817 | 182500 | 61814614000 | 108100 | 108100 | 108100 | 108100 | 0 |
| 31 | 20230817 | 182400 | 61814614000 | 108100 | 108100 | 108100 | 108100 | 0 |
| 32 | 20230817 | 182300 | 61814614000 | 108100 | 108100 | 108100 | 108100 | 24007 |
| 33 | 20230817 | 182200 | 61814614000 | 108100 | 108100 | 108100 | 108100 | 0 |
| 34 | 20230817 | 182100 | 61814614000 | 108100 | 108100 | 108100 | 108100 | 0 |
| 35 | 20230817 | 182000 | 61814614000 | 108100 | 108100 | 108100 | 108100 | 0 |
| 36 | 20230817 | 181900 | 61814614000 | 108100 | 108100 | 108100 | 108100 | 0 |
| 37 | 20230817 | 181800 | 61814614000 | 108100 | 108100 | 108100 | 108100 | 0 |
| 38 | 20230817 | 181700 | 61814614000 | 108100 | 108100 | 108100 | 108100 | 0 |
| 39 | 20230817 | 181600 | 61814614000 | 108100 | 108100 | 108100 | 108100 | 0 |
| 40 | 20230817 | 181500 | 61814614000 | 108100 | 108100 | 108100 | 108100 | 0 |
| 41 | 20230817 | 181400 | 61814614000 | 108100 | 108100 | 108100 | 108100 | 0 |
| 42 | 20230817 | 181300 | 61814614000 | 108100 | 108100 | 108100 | 108100 | 0 |
| 43 | 20230817 | 181200 | 61814614000 | 108100 | 108100 | 108100 | 108100 | 0 |
| 44 | 20230817 | 181100 | 61814614000 | 108100 | 108100 | 108100 | 108100 | 0 |
| 45 | 20230817 | 181000 | 61814614000 | 108100 | 108100 | 108100 | 108100 | 0 |
| 46 | 20230817 | 180900 | 61814614000 | 108100 | 108100 | 108100 | 108100 | 0 |
| 47 | 20230817 | 180800 | 61814614000 | 108100 | 108100 | 108100 | 108100 | 0 |
| 48 | 20230817 | 180700 | 61814614000 | 108100 | 108100 | 108100 | 108100 | 0 |
| 49 | 20230817 | 180600 | 61814614000 | 108100 | 108100 | 108100 | 108100 | 0 |
| 50 | 20230817 | 180500 | 61814614000 | 108100 | 108100 | 108100 | 108100 | 0 |
| 51 | 20230817 | 180400 | 61814614000 | 108100 | 108100 | 108100 | 108100 | 0 |
| 52 | 20230817 | 180300 | 61814614000 | 108100 | 108100 | 108100 | 108100 | 0 |
| 53 | 20230817 | 180200 | 61814614000 | 108100 | 108100 | 108100 | 108100 | 0 |
| 54 | 20230817 | 180100 | 61814614000 | 108100 | 108100 | 108100 | 108100 | 0 |
| 55 | 20230817 | 180000 | 61814614000 | 108100 | 108100 | 108100 | 108100 | 0 |
| 56 | 20230817 | 175900 | 61814614000 | 108100 | 108100 | 108100 | 108100 | 0 |
| 57 | 20230817 | 175800 | 61814614000 | 108100 | 108100 | 108100 | 108100 | 0 |
| 58 | 20230817 | 175700 | 61814614000 | 108100 | 108100 | 108100 | 108100 | 0 |
| 59 | 20230817 | 175600 | 61814614000 | 108100 | 108100 | 108100 | 108100 | 0 |
| 60 | 20230817 | 175500 | 61814614000 | 108100 | 108100 | 108100 | 108100 | 0 |
| 61 | 20230817 | 175400 | 61814614000 | 108100 | 108100 | 108100 | 108100 | 0 |
| 62 | 20230817 | 175300 | 61814614000 | 108100 | 108100 | 108100 | 108100 | 24007 |
| 63 | 20230817 | 175200 | 61814614000 | 108100 | 108100 | 108100 | 108100 | 0 |
| 64 | 20230817 | 175100 | 61814614000 | 108100 | 108100 | 108100 | 108100 | 0 |
| 65 | 20230817 | 175000 | 61814614000 | 108100 | 108100 | 108100 | 108100 | 0 |
| 66 | 20230817 | 174900 | 61814614000 | 108100 | 108100 | 108100 | 108100 | 0 |
| 67 | 20230817 | 174800 | 61814614000 | 108100 | 108100 | 108100 | 108100 | 0 |
| 68 | 20230817 | 174700 | 61814614000 | 108100 | 108100 | 108100 | 108100 | 0 |
| 69 | 20230817 | 174600 | 61814614000 | 108100 | 108100 | 108100 | 108100 | 0 |
| 70 | 20230817 | 174500 | 61814614000 | 108100 | 108100 | 108100 | 108100 | 0 |
| 71 | 20230817 | 174400 | 61814614000 | 108100 | 108100 | 108100 | 108100 | 0 |
| 72 | 20230817 | 174300 | 61814614000 | 108100 | 108100 | 108100 | 108100 | 0 |
| 73 | 20230817 | 174200 | 61814614000 | 108100 | 108100 | 108100 | 108100 | 0 |
| 74 | 20230817 | 174100 | 61814614000 | 108100 | 108100 | 108100 | 108100 | 0 |
| 75 | 20230817 | 174000 | 61814614000 | 108100 | 108100 | 108100 | 108100 | 0 |
| 76 | 20230817 | 173900 | 61814614000 | 108100 | 108100 | 108100 | 108100 | 0 |
| 77 | 20230817 | 173800 | 61814614000 | 108100 | 108100 | 108100 | 108100 | 0 |
| 78 | 20230817 | 173700 | 61814614000 | 108100 | 108100 | 108100 | 108100 | 0 |
| 79 | 20230817 | 173600 | 61814614000 | 108100 | 108100 | 108100 | 108100 | 0 |
| 80 | 20230817 | 173500 | 61814614000 | 108100 | 108100 | 108100 | 108100 | 0 |
| 81 | 20230817 | 173400 | 61814614000 | 108100 | 108100 | 108100 | 108100 | 0 |
| 82 | 20230817 | 173300 | 61814614000 | 108100 | 108100 | 108100 | 108100 | 0 |
| 83 | 20230817 | 173200 | 61814614000 | 108100 | 108100 | 108100 | 108100 | 0 |
| 84 | 20230817 | 173100 | 61814614000 | 108100 | 108100 | 108100 | 108100 | 0 |
| 85 | 20230817 | 173000 | 61814614000 | 108100 | 108100 | 108100 | 108100 | 0 |
| 86 | 20230817 | 172900 | 61814614000 | 108100 | 108100 | 108100 | 108100 | 0 |
| 87 | 20230817 | 172800 | 61814614000 | 108100 | 108100 | 108100 | 108100 | 0 |
| 88 | 20230817 | 172700 | 61814614000 | 108100 | 108100 | 108100 | 108100 | 0 |
| 89 | 20230817 | 172600 | 61814614000 | 108100 | 108100 | 108100 | 108100 | 0 |
| 90 | 20230817 | 172500 | 61814614000 | 108100 | 108100 | 108100 | 108100 | 0 |
| 91 | 20230817 | 172400 | 61814614000 | 108100 | 108100 | 108100 | 108100 | 0 |
| 92 | 20230817 | 172300 | 61814614000 | 108100 | 108100 | 108100 | 108100 | 24007 |
| 93 | 20230817 | 172200 | 61814614000 | 108100 | 108100 | 108100 | 108100 | 0 |
| 94 | 20230817 | 172100 | 61814614000 | 108100 | 108100 | 108100 | 108100 | 0 |
| 95 | 20230817 | 172000 | 61814614000 | 108100 | 108100 | 108100 | 108100 | 0 |
| 96 | 20230817 | 171900 | 61814614000 | 108100 | 108100 | 108100 | 108100 | 0 |
| 97 | 20230817 | 171800 | 61814614000 | 108100 | 108100 | 108100 | 108100 | 0 |
| 98 | 20230817 | 171700 | 61814614000 | 108100 | 108100 | 108100 | 108100 | 0 |
| 99 | 20230817 | 171600 | 61814614000 | 108100 | 108100 | 108100 | 108100 | 0 |
| 100 | 20230817 | 171500 | 61814614000 | 108100 | 108100 | 108100 | 108100 | 0 |
| 101 | 20230817 | 171400 | 61814614000 | 108100 | 108100 | 108100 | 108100 | 0 |
| 102 | 20230817 | 171300 | 61814614000 | 108100 | 108100 | 108100 | 108100 | 0 |
| 103 | 20230817 | 171200 | 61814614000 | 108100 | 108100 | 108100 | 108100 | 0 |
| 104 | 20230817 | 171100 | 61814614000 | 108100 | 108100 | 108100 | 108100 | 0 |
| 105 | 20230817 | 171000 | 61814614000 | 108100 | 108100 | 108100 | 108100 | 0 |
| 106 | 20230817 | 170900 | 61814614000 | 108100 | 108100 | 108100 | 108100 | 0 |
| 107 | 20230817 | 170800 | 61814614000 | 108100 | 108100 | 108100 | 108100 | 0 |
| 108 | 20230817 | 170700 | 61814614000 | 108100 | 108100 | 108100 | 108100 | 0 |
| 109 | 20230817 | 170600 | 61814614000 | 108100 | 108100 | 108100 | 108100 | 0 |
| 110 | 20230817 | 170500 | 61814614000 | 108100 | 108100 | 108100 | 108100 | 0 |
| 111 | 20230817 | 170400 | 61814614000 | 108100 | 108100 | 108100 | 108100 | 0 |
| 112 | 20230817 | 170300 | 61814614000 | 108100 | 108100 | 108100 | 108100 | 0 |
| 113 | 20230817 | 170200 | 61814614000 | 108100 | 108100 | 108100 | 108100 | 0 |
| 114 | 20230817 | 170100 | 61814614000 | 108100 | 108100 | 108100 | 108100 | 0 |
| 115 | 20230817 | 170000 | 61814614000 | 108100 | 108100 | 108100 | 108100 | 0 |
| 116 | 20230817 | 165900 | 61814614000 | 108100 | 108100 | 108100 | 108100 | 0 |
| 117 | 20230817 | 165800 | 61814614000 | 108100 | 108100 | 108100 | 108100 | 0 |
| 118 | 20230817 | 165700 | 61814614000 | 108100 | 108100 | 108100 | 108100 | 0 |
| 119 | 20230817 | 165600 | 61814614000 | 108100 | 108100 | 108100 | 108100 | 0 |
| 120 | 20230817 | 165500 | 61814614000 | 108100 | 108100 | 108100 | 108100 | 0 |
| 121 | 20230817 | 165400 | 61814614000 | 108100 | 108100 | 108100 | 108100 | 0 |
| 122 | 20230817 | 165300 | 61814614000 | 108100 | 108100 | 108100 | 108100 | 24007 |
| 123 | 20230817 | 165200 | 61814614000 | 108100 | 108100 | 108100 | 108100 | 0 |
| 124 | 20230817 | 165100 | 61814614000 | 108100 | 108100 | 108100 | 108100 | 0 |
| 125 | 20230817 | 165000 | 61814614000 | 108100 | 108100 | 108100 | 108100 | 0 |
| 126 | 20230817 | 164900 | 61814614000 | 108100 | 108100 | 108100 | 108100 | 0 |
| 127 | 20230817 | 164800 | 61814614000 | 108100 | 108100 | 108100 | 108100 | 0 |
| 128 | 20230817 | 164700 | 61814614000 | 108100 | 108100 | 108100 | 108100 | 0 |
| 129 | 20230817 | 164600 | 61814614000 | 108100 | 108100 | 108100 | 108100 | 0 |
| 130 | 20230817 | 164500 | 61814614000 | 108100 | 108100 | 108100 | 108100 | 0 |
| 131 | 20230817 | 164400 | 61814614000 | 108100 | 108100 | 108100 | 108100 | 0 |
| 132 | 20230817 | 164300 | 61814614000 | 108100 | 108100 | 108100 | 108100 | 0 |
| 133 | 20230817 | 164200 | 61814614000 | 108100 | 108100 | 108100 | 108100 | 0 |
| 134 | 20230817 | 164100 | 61814614000 | 108100 | 108100 | 108100 | 108100 | 0 |
| 135 | 20230817 | 164000 | 61814614000 | 108100 | 108100 | 108100 | 108100 | 0 |
| 136 | 20230817 | 163900 | 61814614000 | 108100 | 108100 | 108100 | 108100 | 0 |
| 137 | 20230817 | 163800 | 61814614000 | 108100 | 108100 | 108100 | 108100 | 0 |
| 138 | 20230817 | 163700 | 61814614000 | 108100 | 108100 | 108100 | 108100 | 0 |
| 139 | 20230817 | 163600 | 61814614000 | 108100 | 108100 | 108100 | 108100 | 0 |
| 140 | 20230817 | 163500 | 61814614000 | 108100 | 108100 | 108100 | 108100 | 0 |
| 141 | 20230817 | 163400 | 61814614000 | 108100 | 108100 | 108100 | 108100 | 0 |
| 142 | 20230817 | 163300 | 61814614000 | 108100 | 108100 | 108100 | 108100 | 0 |
| 143 | 20230817 | 163200 | 61814614000 | 108100 | 108100 | 108100 | 108100 | 0 |
| 144 | 20230817 | 163100 | 61814614000 | 108100 | 108100 | 108100 | 108100 | 0 |
| 145 | 20230817 | 163000 | 61814614000 | 108100 | 108100 | 108100 | 108100 | 0 |
| 146 | 20230817 | 162900 | 61814614000 | 108100 | 108100 | 108100 | 108100 | 0 |
| 147 | 20230817 | 162800 | 61814614000 | 108100 | 108100 | 108100 | 108100 | 0 |
| 148 | 20230817 | 162700 | 61814614000 | 108100 | 108100 | 108100 | 108100 | 0 |
| 149 | 20230817 | 162600 | 61814614000 | 108100 | 108100 | 108100 | 108100 | 0 |
| 150 | 20230817 | 162500 | 61814614000 | 108100 | 108100 | 108100 | 108100 | 0 |
| 151 | 20230817 | 162400 | 61814614000 | 108100 | 108100 | 108100 | 108100 | 0 |
| 152 | 20230817 | 162300 | 61814614000 | 108100 | 108100 | 108100 | 108100 | 24007 |
| 153 | 20230817 | 162200 | 61814614000 | 108100 | 108100 | 108100 | 108100 | 0 |
| 154 | 20230817 | 162100 | 61814614000 | 108100 | 108100 | 108100 | 108100 | 0 |
| 155 | 20230817 | 162000 | 61814614000 | 108100 | 108100 | 108100 | 108100 | 0 |
| 156 | 20230817 | 161900 | 61814614000 | 108100 | 108100 | 108100 | 108100 | 0 |
| 157 | 20230817 | 161800 | 61814614000 | 108100 | 108100 | 108100 | 108100 | 0 |
| 158 | 20230817 | 161700 | 61814614000 | 108100 | 108100 | 108100 | 108100 | 0 |
| 159 | 20230817 | 161600 | 61814614000 | 108100 | 108100 | 108100 | 108100 | 0 |
| 160 | 20230817 | 161500 | 61814614000 | 108100 | 108100 | 108100 | 108100 | 0 |
| 161 | 20230817 | 161400 | 61814614000 | 108100 | 108100 | 108100 | 108100 | 0 |
| 162 | 20230817 | 161300 | 61814614000 | 108100 | 108100 | 108100 | 108100 | 0 |
| 163 | 20230817 | 161200 | 61814614000 | 108100 | 108100 | 108100 | 108100 | 0 |
| 164 | 20230817 | 161100 | 61814614000 | 108100 | 108100 | 108100 | 108100 | 0 |
| 165 | 20230817 | 161000 | 61814614000 | 108100 | 108100 | 108100 | 108100 | 0 |
| 166 | 20230817 | 160900 | 61814614000 | 108100 | 108100 | 108100 | 108100 | 0 |
| 167 | 20230817 | 160800 | 61814614000 | 108100 | 108100 | 108100 | 108100 | 0 |
| 168 | 20230817 | 160700 | 61814614000 | 108100 | 108100 | 108100 | 108100 | 0 |
| 169 | 20230817 | 160600 | 61814614000 | 108100 | 108100 | 108100 | 108100 | 0 |
| 170 | 20230817 | 160500 | 61814614000 | 108100 | 108100 | 108100 | 108100 | 0 |
| 171 | 20230817 | 160400 | 61814614000 | 108100 | 108100 | 108100 | 108100 | 0 |
| 172 | 20230817 | 160300 | 61814614000 | 108100 | 108100 | 108100 | 108100 | 0 |
| 173 | 20230817 | 160200 | 61814614000 | 108100 | 108100 | 108100 | 108100 | 0 |
| 174 | 20230817 | 160100 | 61814614000 | 108100 | 108100 | 108100 | 108100 | 0 |
| 175 | 20230817 | 160000 | 61814614000 | 108100 | 108100 | 108100 | 108100 | 0 |
| 176 | 20230817 | 155900 | 61814614000 | 108100 | 108100 | 108100 | 108100 | 0 |
| 177 | 20230817 | 155800 | 61814614000 | 108100 | 108100 | 108100 | 108100 | 0 |
| 178 | 20230817 | 155700 | 61814614000 | 108100 | 108100 | 108100 | 108100 | 0 |
| 179 | 20230817 | 155600 | 61814614000 | 108100 | 108100 | 108100 | 108100 | 0 |
| 180 | 20230817 | 155500 | 61814614000 | 108100 | 108100 | 108100 | 108100 | 0 |
| 181 | 20230817 | 155400 | 61814614000 | 108100 | 108100 | 108100 | 108100 | 0 |
| 182 | 20230817 | 155300 | 61814614000 | 108100 | 108100 | 108100 | 108100 | 24007 |
| 183 | 20230817 | 155200 | 61814614000 | 108100 | 108100 | 108100 | 108100 | 0 |
| 184 | 20230817 | 155100 | 61814614000 | 108100 | 108100 | 108100 | 108100 | 0 |
| 185 | 20230817 | 155000 | 61814614000 | 108100 | 108100 | 108100 | 108100 | 0 |
| 186 | 20230817 | 154900 | 61814614000 | 108100 | 108100 | 108100 | 108100 | 0 |
| 187 | 20230817 | 154800 | 61814614000 | 108100 | 108100 | 108100 | 108100 | 0 |
| 188 | 20230817 | 154700 | 61814614000 | 108100 | 108100 | 108100 | 108100 | 0 |
| 189 | 20230817 | 154600 | 61814614000 | 108100 | 108100 | 108100 | 108100 | 0 |
| 190 | 20230817 | 154500 | 61814614000 | 108100 | 108100 | 108100 | 108100 | 0 |
| 191 | 20230817 | 154400 | 61814614000 | 108100 | 108100 | 108100 | 108100 | 0 |
| 192 | 20230817 | 154300 | 61814614000 | 108100 | 108100 | 108100 | 108100 | 0 |
| 193 | 20230817 | 154200 | 61814614000 | 108100 | 108100 | 108100 | 108100 | 0 |
| 194 | 20230817 | 154100 | 61814614000 | 108100 | 108100 | 108100 | 108100 | 0 |
| 195 | 20230817 | 154000 | 61814614000 | 108100 | 108100 | 108100 | 108100 | 0 |
| 196 | 20230817 | 153900 | 61814614000 | 108100 | 108100 | 108100 | 108100 | 0 |
| 197 | 20230817 | 153800 | 61814614000 | 108100 | 108100 | 108100 | 108100 | 0 |
| 198 | 20230817 | 153700 | 61814614000 | 108100 | 108100 | 108100 | 108100 | 0 |
| 199 | 20230817 | 153600 | 61814614000 | 108100 | 108100 | 108100 | 108100 | 0 |
| 200 | 20230817 | 153500 | 61814614000 | 108100 | 108100 | 108100 | 108100 | 0 |
| 201 | 20230817 | 153400 | 61814614000 | 108100 | 108100 | 108100 | 108100 | 0 |
| 202 | 20230817 | 153300 | 61814614000 | 108100 | 108100 | 108100 | 108100 | 0 |
| 203 | 20230817 | 153200 | 61814614000 | 108100 | 108100 | 108100 | 108100 | 0 |
| 204 | 20230817 | 153100 | 61814614000 | 108100 | 108100 | 108100 | 108100 | 0 |
| 205 | 20230817 | 153000 | 61814614000 | 108100 | 108100 | 108100 | 108100 | 24007 |
| 206 | 20230817 | 152900 | 59219457300 | 108100 | 108100 | 108100 | 108100 | 0 |
| 207 | 20230817 | 152800 | 59219457300 | 108100 | 108100 | 108100 | 108100 | 0 |
| 208 | 20230817 | 152700 | 59219457300 | 108100 | 108100 | 108100 | 108100 | 0 |
| 209 | 20230817 | 152600 | 59219457300 | 108100 | 108100 | 108100 | 108100 | 0 |
| 210 | 20230817 | 152500 | 59219457300 | 108100 | 108100 | 108100 | 108100 | 0 |
| 211 | 20230817 | 152400 | 59219457300 | 108100 | 108100 | 108100 | 108100 | 0 |
| 212 | 20230817 | 152300 | 59219457300 | 108100 | 108100 | 108100 | 108100 | 0 |
| 213 | 20230817 | 152200 | 59219457300 | 108100 | 108100 | 108100 | 108100 | 0 |
| 214 | 20230817 | 152100 | 59219457300 | 108100 | 108100 | 108100 | 108100 | 0 |
| 215 | 20230817 | 152000 | 59219457300 | 108100 | 108100 | 108100 | 108100 | 0 |
| 216 | 20230817 | 151900 | 59219457300 | 108100 | 108100 | 108200 | 108000 | 1160 |
| 217 | 20230817 | 151800 | 59094047200 | 108000 | 108000 | 108100 | 108000 | 1813 |
| 218 | 20230817 | 151700 | 58898119300 | 108100 | 108100 | 108200 | 108000 | 855 |
| 219 | 20230817 | 151600 | 58805686800 | 108100 | 108000 | 108200 | 107900 | 2597 |
| 220 | 20230817 | 151500 | 58525082900 | 108000 | 108100 | 108100 | 108000 | 1433 |
| 221 | 20230817 | 151400 | 58370277300 | 108100 | 108100 | 108200 | 108000 | 1119 |
| 222 | 20230817 | 151300 | 58249316700 | 108200 | 108100 | 108200 | 108000 | 1503 |
| 223 | 20230817 | 151200 | 58086862100 | 108100 | 108200 | 108200 | 108000 | 838 |
| 224 | 20230817 | 151100 | 57996268500 | 108200 | 108100 | 108200 | 108000 | 832 |
| 225 | 20230817 | 151000 | 57906316100 | 108100 | 108100 | 108200 | 108000 | 1223 |
| 226 | 20230817 | 150900 | 57774123700 | 108200 | 108100 | 108200 | 108000 | 1704 |
| 227 | 20230817 | 150800 | 57589915300 | 108100 | 108100 | 108200 | 108000 | 1030 |
| 228 | 20230817 | 150700 | 57478588600 | 108100 | 108000 | 108100 | 107900 | 818 |
| 229 | 20230817 | 150600 | 57390216200 | 108000 | 108000 | 108200 | 107900 | 3752 |
| 230 | 20230817 | 150500 | 56985132800 | 108000 | 107900 | 108000 | 107800 | 1731 |
| 231 | 20230817 | 150400 | 56798321100 | 107900 | 107900 | 107900 | 107800 | 1873 |
| 232 | 20230817 | 150300 | 56596371600 | 107900 | 108000 | 108000 | 107800 | 1649 |
| 233 | 20230817 | 150200 | 56418435000 | 108000 | 107900 | 108000 | 107900 | 360 |
| 234 | 20230817 | 150100 | 56379581100 | 107900 | 108000 | 108000 | 107800 | 1483 |
| 235 | 20230817 | 150000 | 56219578300 | 108000 | 107900 | 108000 | 107800 | 2193 |
| 236 | 20230817 | 145900 | 55982966500 | 108000 | 107900 | 108000 | 107900 | 465 |
| 237 | 20230817 | 145800 | 55932781600 | 108000 | 108000 | 108000 | 107900 | 1616 |
| 238 | 20230817 | 145700 | 55758353100 | 107900 | 108000 | 108000 | 107900 | 564 |
| 239 | 20230817 | 145600 | 55697480900 | 108000 | 107900 | 108100 | 107900 | 1340 |
| 240 | 20230817 | 145500 | 55552780000 | 108000 | 107900 | 108000 | 107900 | 875 |
| 241 | 20230817 | 145400 | 55458318400 | 107900 | 108000 | 108000 | 107900 | 681 |
| 242 | 20230817 | 145300 | 55384819000 | 108000 | 107900 | 108000 | 107900 | 1862 |
| 243 | 20230817 | 145200 | 55183751300 | 108000 | 108000 | 108000 | 107900 | 668 |
| 244 | 20230817 | 145100 | 55111646300 | 108000 | 108000 | 108000 | 107900 | 1509 |
| 245 | 20230817 | 145000 | 54948707700 | 107900 | 107900 | 108000 | 107900 | 487 |
| 246 | 20230817 | 144900 | 54896155600 | 108000 | 108000 | 108100 | 107900 | 800 |
| 247 | 20230817 | 144800 | 54809762300 | 108000 | 108000 | 108100 | 107900 | 1252 |
| 248 | 20230817 | 144700 | 54674524000 | 108000 | 108000 | 108100 | 108000 | 880 |
| 249 | 20230817 | 144600 | 54579467800 | 108000 | 107900 | 108100 | 107900 | 1721 |
| 250 | 20230817 | 144500 | 54393667200 | 107800 | 107800 | 107900 | 107800 | 540 |
| 251 | 20230817 | 144400 | 54335442700 | 107900 | 107900 | 108000 | 107800 | 1252 |
| 252 | 20230817 | 144300 | 54200359600 | 107800 | 107800 | 107900 | 107700 | 1033 |
| 253 | 20230817 | 144200 | 54089003500 | 107900 | 107900 | 107900 | 107800 | 670 |
| 254 | 20230817 | 144100 | 54016761500 | 107900 | 107800 | 108000 | 107700 | 1336 |
| 255 | 20230817 | 144000 | 53872690600 | 107800 | 107800 | 107800 | 107700 | 1611 |
| 256 | 20230817 | 143900 | 53699155500 | 107800 | 107900 | 107900 | 107800 | 958 |
| 257 | 20230817 | 143800 | 53595877000 | 107900 | 107900 | 108000 | 107800 | 539 |
| 258 | 20230817 | 143700 | 53537738400 | 107900 | 107800 | 107900 | 107700 | 973 |
| 259 | 20230817 | 143600 | 53432822900 | 107800 | 108000 | 108000 | 107700 | 1293 |
| 260 | 20230817 | 143500 | 53293372100 | 108000 | 107800 | 108000 | 107800 | 1370 |
| 261 | 20230817 | 143400 | 53145511500 | 107900 | 108000 | 108000 | 107800 | 1042 |
| 262 | 20230817 | 143300 | 53033091700 | 107900 | 107900 | 108000 | 107800 | 952 |
| 263 | 20230817 | 143200 | 52930370600 | 107800 | 107800 | 107900 | 107800 | 692 |
| 264 | 20230817 | 143100 | 52855765900 | 107800 | 107900 | 108000 | 107800 | 736 |
| 265 | 20230817 | 143000 | 52776368000 | 107900 | 108000 | 108000 | 107900 | 797 |
| 266 | 20230817 | 142900 | 52690356500 | 107900 | 108000 | 108000 | 107900 | 956 |
| 267 | 20230817 | 142800 | 52587165000 | 108000 | 108100 | 108100 | 108000 | 535 |
| 268 | 20230817 | 142700 | 52529358900 | 108100 | 107900 | 108100 | 107900 | 1496 |
| 269 | 20230817 | 142600 | 52367810100 | 107900 | 107700 | 108000 | 107700 | 2485 |
| 270 | 20230817 | 142500 | 52099877300 | 107800 | 107700 | 107800 | 107700 | 529 |
| 271 | 20230817 | 142400 | 52042886100 | 107800 | 107900 | 107900 | 107700 | 1631 |
| 272 | 20230817 | 142300 | 51867081600 | 107800 | 107900 | 107900 | 107800 | 572 |
| 273 | 20230817 | 142200 | 51805419300 | 107900 | 107900 | 108000 | 107800 | 1253 |
| 274 | 20230817 | 142100 | 51670244200 | 107900 | 107800 | 108000 | 107800 | 1151 |
| 275 | 20230817 | 142000 | 51546059000 | 107900 | 107900 | 108000 | 107800 | 1123 |
| 276 | 20230817 | 141900 | 51424928900 | 107800 | 107900 | 108000 | 107800 | 1160 |
| 277 | 20230817 | 141800 | 51299806200 | 107800 | 107900 | 108000 | 107800 | 960 |
| 278 | 20230817 | 141700 | 51196244800 | 107800 | 108000 | 108000 | 107800 | 702 |
| 279 | 20230817 | 141600 | 51120481800 | 108000 | 108000 | 108100 | 107900 | 482 |
| 280 | 20230817 | 141500 | 51068429600 | 108000 | 108100 | 108100 | 108000 | 1138 |
| 281 | 20230817 | 141400 | 50945517200 | 108000 | 107800 | 108000 | 107800 | 3680 |
| 282 | 20230817 | 141300 | 50548532800 | 107800 | 108000 | 108000 | 107800 | 1579 |
| 283 | 20230817 | 141200 | 50378292700 | 107900 | 107700 | 108000 | 107600 | 3385 |
| 284 | 20230817 | 141100 | 50013541400 | 107700 | 107800 | 107900 | 107700 | 1544 |
| 285 | 20230817 | 141000 | 49847117300 | 107800 | 107900 | 108000 | 107800 | 1928 |
| 286 | 20230817 | 140900 | 49639157100 | 107900 | 107700 | 108000 | 107700 | 1661 |
| 287 | 20230817 | 140800 | 49460041300 | 107800 | 107800 | 107800 | 107700 | 393 |
| 288 | 20230817 | 140700 | 49417703500 | 107800 | 107800 | 107900 | 107700 | 660 |
| 289 | 20230817 | 140600 | 49346573900 | 107800 | 107800 | 107900 | 107700 | 952 |
| 290 | 20230817 | 140500 | 49243945400 | 107800 | 107700 | 107900 | 107700 | 1130 |
| 291 | 20230817 | 140400 | 49122138400 | 107800 | 107800 | 107900 | 107700 | 935 |
| 292 | 20230817 | 140300 | 49021358200 | 107800 | 107900 | 107900 | 107800 | 691 |
| 293 | 20230817 | 140200 | 48946867300 | 107900 | 107800 | 107900 | 107800 | 504 |
| 294 | 20230817 | 140100 | 48892534000 | 107800 | 107900 | 107900 | 107700 | 1030 |
| 295 | 20230817 | 140000 | 48781477100 | 107900 | 108000 | 108000 | 107900 | 1131 |
| 296 | 20230817 | 135900 | 48659374900 | 108000 | 108100 | 108100 | 107900 | 495 |
| 297 | 20230817 | 135800 | 48605922300 | 108100 | 108000 | 108100 | 107900 | 786 |
| 298 | 20230817 | 135700 | 48521023200 | 108000 | 107900 | 108000 | 107900 | 467 |
| 299 | 20230817 | 135600 | 48470620800 | 107900 | 107800 | 108000 | 107700 | 1486 |
| 300 | 20230817 | 135500 | 48310422400 | 107800 | 107900 | 108000 | 107700 | 589 |
| 301 | 20230817 | 135400 | 48246908200 | 107900 | 107900 | 108000 | 107800 | 441 |
| 302 | 20230817 | 135300 | 48199329600 | 107900 | 107800 | 108000 | 107800 | 926 |
| 303 | 20230817 | 135200 | 48099409800 | 107900 | 108000 | 108000 | 107800 | 404 |
| 304 | 20230817 | 135100 | 48055813400 | 108000 | 107800 | 108200 | 107700 | 3445 |
| 305 | 20230817 | 135000 | 47683933000 | 107700 | 107800 | 107900 | 107700 | 1124 |
| 306 | 20230817 | 134900 | 47562767500 | 107900 | 107900 | 107900 | 107800 | 529 |
| 307 | 20230817 | 134800 | 47505715600 | 107800 | 107800 | 107900 | 107800 | 412 |
| 308 | 20230817 | 134700 | 47461289200 | 107800 | 108000 | 108000 | 107800 | 1385 |
| 309 | 20230817 | 134600 | 47311919700 | 108000 | 107900 | 108100 | 107900 | 1430 |
| 310 | 20230817 | 134500 | 47157533900 | 107900 | 107800 | 107900 | 107700 | 1117 |
| 311 | 20230817 | 134400 | 47037039600 | 107600 | 107800 | 107900 | 107600 | 1371 |
| 312 | 20230817 | 134300 | 46889253000 | 107700 | 107800 | 107900 | 107700 | 729 |
| 313 | 20230817 | 134200 | 46810704100 | 107800 | 107800 | 107900 | 107800 | 697 |
| 314 | 20230817 | 134100 | 46735553500 | 107800 | 107700 | 107900 | 107600 | 1333 |
| 315 | 20230817 | 134000 | 46591933800 | 107700 | 107800 | 107800 | 107600 | 671 |
| 316 | 20230817 | 133900 | 46519668700 | 107800 | 107600 | 107800 | 107600 | 883 |
| 317 | 20230817 | 133800 | 46424541100 | 107600 | 107800 | 107900 | 107600 | 703 |
| 318 | 20230817 | 133700 | 46348809600 | 107800 | 107900 | 108000 | 107700 | 493 |
| 319 | 20230817 | 133600 | 46295655900 | 107900 | 107800 | 108000 | 107700 | 2056 |
| 320 | 20230817 | 133500 | 46073936100 | 107800 | 107800 | 107900 | 107700 | 733 |
| 321 | 20230817 | 133400 | 45994959100 | 107800 | 108000 | 108000 | 107800 | 996 |
| 322 | 20230817 | 133300 | 45887544300 | 108000 | 108000 | 108000 | 107900 | 719 |
| 323 | 20230817 | 133200 | 45809916600 | 108000 | 108000 | 108100 | 107900 | 763 |
| 324 | 20230817 | 133100 | 45727530000 | 108000 | 107700 | 108000 | 107700 | 1522 |
| 325 | 20230817 | 133000 | 45563368800 | 107800 | 107700 | 107800 | 107600 | 1043 |
| 326 | 20230817 | 132900 | 45451058600 | 107800 | 107800 | 107800 | 107700 | 543 |
| 327 | 20230817 | 132800 | 45392556000 | 107800 | 107700 | 107800 | 107700 | 880 |
| 328 | 20230817 | 132700 | 45297719300 | 107800 | 107800 | 107800 | 107700 | 420 |
| 329 | 20230817 | 132600 | 45252466000 | 107800 | 107800 | 107800 | 107700 | 1340 |
| 330 | 20230817 | 132500 | 45108078100 | 107800 | 107800 | 107800 | 107700 | 500 |
| 331 | 20230817 | 132400 | 45054214500 | 107800 | 107800 | 107800 | 107700 | 239 |
| 332 | 20230817 | 132300 | 45028471000 | 107600 | 107900 | 108000 | 107600 | 2199 |
| 333 | 20230817 | 132200 | 44791270400 | 107800 | 107600 | 107900 | 107500 | 2350 |
| 334 | 20230817 | 132100 | 44538204000 | 107700 | 107700 | 107700 | 107600 | 210 |
| 335 | 20230817 | 132000 | 44515595500 | 107700 | 107800 | 107800 | 107700 | 250 |
| 336 | 20230817 | 131900 | 44488667300 | 107800 | 107700 | 107800 | 107500 | 1814 |
| 337 | 20230817 | 131800 | 44293344300 | 107600 | 107700 | 107700 | 107600 | 505 |
| 338 | 20230817 | 131700 | 44239003400 | 107700 | 107700 | 107700 | 107600 | 495 |
| 339 | 20230817 | 131600 | 44185719600 | 107600 | 107700 | 107700 | 107600 | 333 |
| 340 | 20230817 | 131500 | 44149885500 | 107600 | 107600 | 107700 | 107600 | 1120 |
| 341 | 20230817 | 131400 | 44029366600 | 107500 | 107500 | 107600 | 107500 | 587 |
| 342 | 20230817 | 131300 | 43966256600 | 107600 | 107600 | 107700 | 107600 | 1413 |
| 343 | 20230817 | 131200 | 43814217300 | 107600 | 107600 | 107700 | 107500 | 1308 |
| 344 | 20230817 | 131100 | 43673481900 | 107600 | 107700 | 107700 | 107500 | 956 |
| 345 | 20230817 | 131000 | 43570633500 | 107600 | 107600 | 107700 | 107600 | 442 |
| 346 | 20230817 | 130900 | 43523073500 | 107600 | 107600 | 107700 | 107600 | 235 |
| 347 | 20230817 | 130800 | 43497785700 | 107600 | 107700 | 107700 | 107600 | 1260 |
| 348 | 20230817 | 130700 | 43362126900 | 107700 | 107800 | 107800 | 107700 | 418 |
| 349 | 20230817 | 130600 | 43317095100 | 107800 | 107800 | 107900 | 107700 | 746 |
| 350 | 20230817 | 130500 | 43236678800 | 107800 | 107800 | 107900 | 107800 | 219 |
| 351 | 20230817 | 130400 | 43213070300 | 107900 | 107900 | 107900 | 107800 | 202 |
| 352 | 20230817 | 130300 | 43191274800 | 107900 | 107800 | 107900 | 107800 | 723 |
| 353 | 20230817 | 130200 | 43113283600 | 107900 | 107800 | 107900 | 107800 | 1551 |
| 354 | 20230817 | 130100 | 42946084500 | 107800 | 107800 | 107900 | 107800 | 566 |
| 355 | 20230817 | 130000 | 42885065300 | 107900 | 107800 | 107900 | 107800 | 342 |
| 356 | 20230817 | 125900 | 42848177600 | 107800 | 107900 | 107900 | 107800 | 535 |
| 357 | 20230817 | 125800 | 42790486600 | 107900 | 107800 | 107900 | 107700 | 694 |
| 358 | 20230817 | 125700 | 42715670600 | 107800 | 107800 | 107800 | 107700 | 246 |
| 359 | 20230817 | 125600 | 42689162700 | 107800 | 107700 | 107800 | 107700 | 528 |
| 360 | 20230817 | 125500 | 42632266400 | 107700 | 107800 | 107900 | 107700 | 1589 |
| 361 | 20230817 | 125400 | 42461006100 | 107800 | 107900 | 107900 | 107800 | 539 |
| 362 | 20230817 | 125300 | 42402894800 | 107800 | 107800 | 107900 | 107800 | 1014 |
| 363 | 20230817 | 125200 | 42293558800 | 107800 | 107800 | 107900 | 107800 | 214 |
| 364 | 20230817 | 125100 | 42270488400 | 107800 | 108000 | 108000 | 107800 | 1048 |
| 365 | 20230817 | 125000 | 42157419400 | 107900 | 107900 | 108000 | 107900 | 372 |
| 366 | 20230817 | 124900 | 42117277900 | 107900 | 108000 | 108000 | 107900 | 594 |
| 367 | 20230817 | 124800 | 42053167200 | 107900 | 107900 | 108100 | 107900 | 715 |
| 368 | 20230817 | 124700 | 41976009100 | 107900 | 108000 | 108100 | 107900 | 1099 |
| 369 | 20230817 | 124600 | 41857297900 | 108100 | 108200 | 108200 | 108000 | 600 |
| 370 | 20230817 | 124500 | 41792451900 | 108200 | 108000 | 108200 | 108000 | 33 |
| 371 | 20230817 | 124400 | 41788884500 | 108100 | 108200 | 108200 | 108000 | 879 |
| 372 | 20230817 | 124300 | 41693863000 | 108200 | 108200 | 108200 | 108100 | 673 |
| 373 | 20230817 | 124200 | 41621089100 | 108100 | 108200 | 108200 | 108100 | 290 |
| 374 | 20230817 | 124100 | 41589729400 | 108200 | 108200 | 108200 | 108100 | 113 |
| 375 | 20230817 | 124000 | 41577504100 | 108100 | 108100 | 108200 | 108000 | 831 |
| 376 | 20230817 | 123900 | 41487678000 | 108100 | 108100 | 108200 | 108000 | 851 |
| 377 | 20230817 | 123800 | 41395713200 | 108100 | 108300 | 108300 | 108100 | 554 |
| 378 | 20230817 | 123700 | 41335770100 | 108300 | 108200 | 108300 | 108200 | 82 |
| 379 | 20230817 | 123600 | 41326894300 | 108200 | 108500 | 108600 | 108200 | 1582 |
| 380 | 20230817 | 123500 | 41155395900 | 108600 | 108600 | 108600 | 108500 | 198 |
| 381 | 20230817 | 123400 | 41133905200 | 108500 | 108500 | 108500 | 108400 | 904 |
| 382 | 20230817 | 123300 | 41035832100 | 108500 | 108500 | 108600 | 108400 | 437 |
| 383 | 20230817 | 123200 | 40988419300 | 108500 | 108600 | 108600 | 108500 | 1117 |
| 384 | 20230817 | 123100 | 40867185300 | 108500 | 108400 | 108500 | 108400 | 1866 |
| 385 | 20230817 | 123000 | 40664804500 | 108400 | 108300 | 108400 | 108200 | 1345 |
| 386 | 20230817 | 122900 | 40519131100 | 108300 | 108300 | 108300 | 108200 | 329 |
| 387 | 20230817 | 122800 | 40483508300 | 108300 | 108100 | 108300 | 108100 | 1253 |
| 388 | 20230817 | 122700 | 40347936200 | 108100 | 108000 | 108100 | 108000 | 1907 |
| 389 | 20230817 | 122600 | 40141792900 | 108000 | 107900 | 108000 | 107900 | 1396 |
| 390 | 20230817 | 122500 | 39991038300 | 107900 | 108000 | 108000 | 107900 | 719 |
| 391 | 20230817 | 122400 | 39913453800 | 107900 | 108000 | 108000 | 107900 | 750 |
| 392 | 20230817 | 122300 | 39832520300 | 107900 | 108000 | 108000 | 107900 | 214 |
| 393 | 20230817 | 122200 | 39809424700 | 107900 | 108100 | 108100 | 107900 | 1061 |
| 394 | 20230817 | 122100 | 39694841400 | 108100 | 108100 | 108100 | 108000 | 83 |
| 395 | 20230817 | 122000 | 39685869200 | 108100 | 108000 | 108100 | 107900 | 716 |
| 396 | 20230817 | 121900 | 39608542800 | 108000 | 108000 | 108100 | 107900 | 862 |
| 397 | 20230817 | 121800 | 39515452000 | 108000 | 108100 | 108100 | 108000 | 148 |
| 398 | 20230817 | 121700 | 39499464900 | 108100 | 108100 | 108100 | 108000 | 1332 |
| 399 | 20230817 | 121600 | 39355478000 | 108100 | 108000 | 108100 | 108000 | 268 |
| 400 | 20230817 | 121500 | 39326522900 | 108000 | 108000 | 108100 | 108000 | 464 |
| 401 | 20230817 | 121400 | 39276410400 | 108000 | 108100 | 108100 | 108000 | 377 |
| 402 | 20230817 | 121300 | 39235693500 | 108100 | 108100 | 108100 | 108000 | 51 |
| 403 | 20230817 | 121200 | 39230181900 | 108000 | 108000 | 108100 | 107900 | 365 |
| 404 | 20230817 | 121100 | 39190765800 | 108000 | 107800 | 108000 | 107800 | 1077 |
| 405 | 20230817 | 121000 | 39074552900 | 107900 | 107900 | 107900 | 107800 | 497 |
| 406 | 20230817 | 120900 | 39020946800 | 107900 | 108100 | 108100 | 107900 | 1033 |
| 407 | 20230817 | 120800 | 38909420900 | 108000 | 108200 | 108200 | 108000 | 1164 |
| 408 | 20230817 | 120700 | 38783591500 | 108100 | 108200 | 108200 | 108100 | 253 |
| 409 | 20230817 | 120600 | 38756234800 | 108100 | 108200 | 108200 | 108100 | 387 |
| 410 | 20230817 | 120500 | 38714378100 | 108200 | 108200 | 108200 | 108100 | 147 |
| 411 | 20230817 | 120400 | 38698479200 | 108200 | 108100 | 108200 | 108100 | 906 |
| 412 | 20230817 | 120300 | 38600540300 | 108100 | 108000 | 108100 | 108000 | 445 |
| 413 | 20230817 | 120200 | 38552478000 | 108000 | 108100 | 108200 | 108000 | 1725 |
| 414 | 20230817 | 120100 | 38365976800 | 108200 | 108000 | 108200 | 107900 | 2876 |
| 415 | 20230817 | 120000 | 38055274600 | 108000 | 108000 | 108000 | 107900 | 224 |
| 416 | 20230817 | 115900 | 38031085500 | 108000 | 107700 | 108000 | 107700 | 2348 |
| 417 | 20230817 | 115800 | 37777829900 | 107800 | 107700 | 107800 | 107600 | 508 |
| 418 | 20230817 | 115700 | 37723123700 | 107600 | 107500 | 107600 | 107500 | 1028 |
| 419 | 20230817 | 115600 | 37612537000 | 107500 | 107500 | 107600 | 107500 | 264 |
| 420 | 20230817 | 115500 | 37584149300 | 107500 | 107700 | 107800 | 107500 | 434 |
| 421 | 20230817 | 115400 | 37537433300 | 107800 | 107600 | 107800 | 107500 | 1204 |
| 422 | 20230817 | 115300 | 37407787000 | 107500 | 107600 | 107700 | 107300 | 1979 |
| 423 | 20230817 | 115200 | 37195047500 | 107600 | 107600 | 107700 | 107600 | 459 |
| 424 | 20230817 | 115100 | 37145651900 | 107700 | 107700 | 107800 | 107700 | 918 |
| 425 | 20230817 | 115000 | 37046782800 | 107700 | 107600 | 107800 | 107500 | 1121 |
| 426 | 20230817 | 114900 | 36926091800 | 107600 | 107700 | 107700 | 107600 | 472 |
| 427 | 20230817 | 114800 | 36875290700 | 107700 | 107700 | 107800 | 107700 | 285 |
| 428 | 20230817 | 114700 | 36844593100 | 107700 | 107600 | 107700 | 107600 | 503 |
| 429 | 20230817 | 114600 | 36790426300 | 107600 | 107600 | 107600 | 107500 | 619 |
| 430 | 20230817 | 114500 | 36723822900 | 107700 | 107800 | 107900 | 107500 | 1770 |
| 431 | 20230817 | 114400 | 36533206400 | 107900 | 107900 | 107900 | 107800 | 170 |
| 432 | 20230817 | 114300 | 36514867200 | 107900 | 107800 | 107900 | 107700 | 945 |
| 433 | 20230817 | 114200 | 36412991500 | 107800 | 107900 | 107900 | 107800 | 292 |
| 434 | 20230817 | 114100 | 36381513300 | 107900 | 107700 | 107900 | 107600 | 2519 |
| 435 | 20230817 | 114000 | 36110092300 | 107700 | 107700 | 107700 | 107600 | 734 |
| 436 | 20230817 | 113900 | 36031110300 | 107700 | 107800 | 107900 | 107600 | 1524 |
| 437 | 20230817 | 113800 | 35866847900 | 107800 | 107900 | 107900 | 107800 | 233 |
| 438 | 20230817 | 113700 | 35841715300 | 107900 | 107900 | 107900 | 107800 | 321 |
| 439 | 20230817 | 113600 | 35807085800 | 107900 | 107700 | 107900 | 107600 | 690 |
| 440 | 20230817 | 113500 | 35732732600 | 107700 | 107500 | 107700 | 107500 | 3917 |
| 441 | 20230817 | 113400 | 35311393900 | 107500 | 107400 | 107500 | 107400 | 105 |
| 442 | 20230817 | 113300 | 35300115800 | 107400 | 107500 | 107500 | 107300 | 1211 |
| 443 | 20230817 | 113200 | 35170048700 | 107500 | 107500 | 107500 | 107400 | 714 |
| 444 | 20230817 | 113100 | 35093354300 | 107500 | 107500 | 107500 | 107400 | 643 |
| 445 | 20230817 | 113000 | 35024283300 | 107400 | 107500 | 107600 | 107400 | 1834 |
| 446 | 20230817 | 112900 | 34827127100 | 107500 | 107500 | 107600 | 107400 | 838 |
| 447 | 20230817 | 112800 | 34737064200 | 107500 | 107500 | 107600 | 107400 | 1656 |
| 448 | 20230817 | 112700 | 34559107900 | 107400 | 107400 | 107500 | 107300 | 638 |
| 449 | 20230817 | 112600 | 34490593400 | 107300 | 107100 | 107300 | 107100 | 2567 |
| 450 | 20230817 | 112500 | 34215426900 | 107000 | 107100 | 107100 | 107000 | 794 |
| 451 | 20230817 | 112400 | 34130397200 | 107100 | 107200 | 107200 | 107000 | 1351 |
| 452 | 20230817 | 112300 | 33985697800 | 107200 | 107100 | 107300 | 107100 | 915 |
| 453 | 20230817 | 112200 | 33887623900 | 107200 | 107200 | 107200 | 107000 | 710 |
| 454 | 20230817 | 112100 | 33811583700 | 107200 | 107000 | 107300 | 107000 | 2452 |
| 455 | 20230817 | 112000 | 33548896600 | 106900 | 107000 | 107100 | 106900 | 1823 |
| 456 | 20230817 | 111900 | 33353836800 | 107100 | 107100 | 107200 | 107000 | 701 |
| 457 | 20230817 | 111800 | 33278783900 | 107000 | 107000 | 107200 | 106900 | 1271 |
| 458 | 20230817 | 111700 | 33142721700 | 106900 | 107000 | 107000 | 106800 | 1103 |
| 459 | 20230817 | 111600 | 33024784600 | 107100 | 106800 | 107100 | 106800 | 2686 |
| 460 | 20230817 | 111500 | 32737537900 | 106900 | 106900 | 106900 | 106800 | 1076 |
| 461 | 20230817 | 111400 | 32622618200 | 106800 | 106900 | 106900 | 106800 | 885 |
| 462 | 20230817 | 111300 | 32528086200 | 106900 | 106900 | 106900 | 106800 | 483 |
| 463 | 20230817 | 111200 | 32476481100 | 106800 | 106800 | 106900 | 106800 | 605 |
| 464 | 20230817 | 111100 | 32411850300 | 106900 | 107000 | 107000 | 106800 | 761 |
| 465 | 20230817 | 111000 | 32330503900 | 107000 | 107100 | 107200 | 106900 | 1634 |
| 466 | 20230817 | 110900 | 32155494000 | 107100 | 106900 | 107200 | 106800 | 2317 |
| 467 | 20230817 | 110800 | 31907658800 | 106800 | 106800 | 106900 | 106800 | 417 |
| 468 | 20230817 | 110700 | 31863109500 | 106800 | 106800 | 106900 | 106800 | 392 |
| 469 | 20230817 | 110600 | 31821242600 | 106900 | 106800 | 106900 | 106800 | 462 |
| 470 | 20230817 | 110500 | 31771897800 | 106800 | 106900 | 107000 | 106800 | 1856 |
| 471 | 20230817 | 110400 | 31573551700 | 106900 | 106900 | 107000 | 106900 | 1208 |
| 472 | 20230817 | 110300 | 31444413700 | 106900 | 107000 | 107100 | 106900 | 1131 |
| 473 | 20230817 | 110200 | 31323487600 | 107000 | 107200 | 107200 | 107000 | 426 |
| 474 | 20230817 | 110100 | 31277883700 | 107100 | 107100 | 107200 | 107000 | 1157 |
| 475 | 20230817 | 110000 | 31153972000 | 107000 | 107100 | 107100 | 107000 | 442 |
| 476 | 20230817 | 105900 | 31106663200 | 107100 | 107100 | 107100 | 106900 | 703 |
| 477 | 20230817 | 105800 | 31031453000 | 107100 | 106900 | 107100 | 106800 | 1864 |
| 478 | 20230817 | 105700 | 30832180200 | 106900 | 106800 | 106900 | 106800 | 607 |
| 479 | 20230817 | 105600 | 30767340200 | 106900 | 107000 | 107100 | 106800 | 1719 |
| 480 | 20230817 | 105500 | 30583587100 | 107100 | 107200 | 107300 | 107000 | 937 |
| 481 | 20230817 | 105400 | 30483204300 | 107300 | 107300 | 107400 | 107300 | 436 |
| 482 | 20230817 | 105300 | 30436419700 | 107300 | 107400 | 107400 | 107300 | 1791 |
| 483 | 20230817 | 105200 | 30244145300 | 107400 | 107500 | 107500 | 107400 | 1191 |
| 484 | 20230817 | 105100 | 30116230900 | 107400 | 107500 | 107500 | 107400 | 1956 |
| 485 | 20230817 | 105000 | 29905976100 | 107400 | 107400 | 107500 | 107400 | 396 |
| 486 | 20230817 | 104900 | 29863442900 | 107400 | 107500 | 107500 | 107400 | 185 |
| 487 | 20230817 | 104800 | 29843563000 | 107500 | 107400 | 107600 | 107300 | 1698 |
| 488 | 20230817 | 104700 | 29661065100 | 107400 | 107200 | 107400 | 107200 | 1986 |
| 489 | 20230817 | 104600 | 29448048200 | 107100 | 107300 | 107300 | 107100 | 241 |
| 490 | 20230817 | 104500 | 29422223700 | 107100 | 107200 | 107300 | 107000 | 1447 |
| 491 | 20230817 | 104400 | 29267200500 | 107100 | 107200 | 107200 | 107100 | 1081 |
| 492 | 20230817 | 104300 | 29151327000 | 107100 | 107000 | 107200 | 106900 | 2490 |
| 493 | 20230817 | 104200 | 28884837100 | 107000 | 107000 | 107100 | 106900 | 1257 |
| 494 | 20230817 | 104100 | 28750368800 | 107000 | 107100 | 107200 | 107000 | 942 |
| 495 | 20230817 | 104000 | 28649527200 | 107200 | 107100 | 107200 | 107100 | 969 |
| 496 | 20230817 | 103900 | 28545727100 | 107100 | 107000 | 107100 | 106900 | 1402 |
| 497 | 20230817 | 103800 | 28395741800 | 107000 | 107000 | 107000 | 106900 | 1195 |
| 498 | 20230817 | 103700 | 28267885700 | 107000 | 106700 | 107000 | 106700 | 2378 |
| 499 | 20230817 | 103600 | 28013862200 | 106800 | 106700 | 106800 | 106700 | 541 |
| 500 | 20230817 | 103500 | 27956126600 | 106700 | 106800 | 106800 | 106600 | 1797 |
| 501 | 20230817 | 103400 | 27764428900 | 106700 | 106700 | 106800 | 106600 | 1782 |
| 502 | 20230817 | 103300 | 27574310800 | 106700 | 106900 | 106900 | 106700 | 1417 |
| 503 | 20230817 | 103200 | 27422999000 | 106800 | 106900 | 107000 | 106800 | 919 |
| 504 | 20230817 | 103100 | 27324772600 | 106900 | 107100 | 107100 | 106900 | 671 |
| 505 | 20230817 | 103000 | 27253012600 | 107100 | 107000 | 107100 | 106900 | 1367 |
| 506 | 20230817 | 102900 | 27106809100 | 106900 | 107000 | 107100 | 106900 | 1096 |
| 507 | 20230817 | 102800 | 26989539000 | 107100 | 107100 | 107200 | 107000 | 755 |
| 508 | 20230817 | 102700 | 26908708100 | 107100 | 107300 | 107300 | 107100 | 1374 |
| 509 | 20230817 | 102600 | 26761460000 | 107300 | 107000 | 107300 | 107000 | 1741 |
| 510 | 20230817 | 102500 | 26574934200 | 107100 | 107200 | 107200 | 107000 | 1760 |
| 511 | 20230817 | 102400 | 26386485700 | 107200 | 107500 | 107500 | 107200 | 571 |
| 512 | 20230817 | 102300 | 26325194300 | 107400 | 107500 | 107500 | 107300 | 1189 |
| 513 | 20230817 | 102200 | 26197496600 | 107400 | 107900 | 107900 | 107400 | 2013 |
| 514 | 20230817 | 102100 | 25980852900 | 107900 | 108000 | 108100 | 107900 | 1775 |
| 515 | 20230817 | 102000 | 25789232200 | 108000 | 108000 | 108100 | 108000 | 533 |
| 516 | 20230817 | 101900 | 25731664400 | 108000 | 108100 | 108100 | 107900 | 2056 |
| 517 | 20230817 | 101800 | 25509671200 | 108000 | 107800 | 108100 | 107800 | 1650 |
| 518 | 20230817 | 101700 | 25331559100 | 107800 | 108000 | 108000 | 107800 | 792 |
| 519 | 20230817 | 101600 | 25246121400 | 107900 | 108200 | 108200 | 107900 | 1012 |
| 520 | 20230817 | 101500 | 25136782400 | 108100 | 108000 | 108100 | 107900 | 2907 |
| 521 | 20230817 | 101400 | 24822756600 | 108000 | 107900 | 108000 | 107900 | 663 |
| 522 | 20230817 | 101300 | 24751204800 | 107800 | 107700 | 107900 | 107600 | 1630 |
| 523 | 20230817 | 101200 | 24575555600 | 107700 | 107700 | 107800 | 107600 | 1609 |
| 524 | 20230817 | 101100 | 24402191500 | 107700 | 107800 | 108000 | 107700 | 4600 |
| 525 | 20230817 | 101000 | 23906204700 | 107800 | 107500 | 107800 | 107500 | 2752 |
| 526 | 20230817 | 100900 | 23609912700 | 107600 | 107700 | 107700 | 107500 | 833 |
| 527 | 20230817 | 100800 | 23520300000 | 107700 | 107700 | 107700 | 107600 | 2007 |
| 528 | 20230817 | 100700 | 23304221500 | 107700 | 107500 | 107700 | 107500 | 704 |
| 529 | 20230817 | 100600 | 23228459200 | 107600 | 107200 | 107600 | 107200 | 2803 |
| 530 | 20230817 | 100500 | 22927479800 | 107200 | 107300 | 107400 | 107200 | 1512 |
| 531 | 20230817 | 100400 | 22765205500 | 107400 | 107400 | 107500 | 107200 | 1414 |
| 532 | 20230817 | 100300 | 22613360400 | 107400 | 107200 | 107400 | 107100 | 1861 |
| 533 | 20230817 | 100200 | 22413628500 | 107200 | 107300 | 107300 | 107100 | 1027 |
| 534 | 20230817 | 100100 | 22303553700 | 107300 | 107300 | 107300 | 106900 | 805 |
| 535 | 20230817 | 100000 | 22217318200 | 107300 | 106700 | 107300 | 106600 | 3031 |
| 536 | 20230817 | 095900 | 21893287000 | 106600 | 106900 | 106900 | 106600 | 1280 |
| 537 | 20230817 | 095800 | 21756668800 | 106900 | 107000 | 107000 | 106800 | 1563 |
| 538 | 20230817 | 095700 | 21589565300 | 107000 | 107200 | 107200 | 106900 | 1307 |
| 539 | 20230817 | 095600 | 21449632200 | 107200 | 107200 | 107300 | 107200 | 680 |
| 540 | 20230817 | 095500 | 21376734400 | 107200 | 107400 | 107400 | 107200 | 834 |
| 541 | 20230817 | 095400 | 21287239800 | 107400 | 107800 | 107800 | 107300 | 1167 |
| 542 | 20230817 | 095300 | 21161751400 | 107800 | 107600 | 107900 | 107600 | 4049 |
| 543 | 20230817 | 095200 | 20725349200 | 107600 | 107600 | 107800 | 107500 | 2083 |
| 544 | 20230817 | 095100 | 20501180800 | 107700 | 107800 | 107800 | 107700 | 770 |
| 545 | 20230817 | 095000 | 20418247700 | 107800 | 107700 | 107900 | 107700 | 3620 |
| 546 | 20230817 | 094900 | 20028167200 | 107700 | 107300 | 107700 | 107200 | 2242 |
| 547 | 20230817 | 094800 | 19787171000 | 107300 | 107200 | 107500 | 107200 | 1903 |
| 548 | 20230817 | 094700 | 19583016500 | 107200 | 107200 | 107300 | 107000 | 2839 |
| 549 | 20230817 | 094600 | 19278924600 | 107200 | 107500 | 107600 | 107200 | 3152 |
| 550 | 20230817 | 094500 | 18940422800 | 107400 | 107600 | 107800 | 107400 | 1758 |
| 551 | 20230817 | 094400 | 18751400100 | 107600 | 107500 | 107700 | 107300 | 4011 |
| 552 | 20230817 | 094300 | 18320080000 | 107500 | 107600 | 107600 | 107400 | 2043 |
| 553 | 20230817 | 094200 | 18100528800 | 107600 | 107400 | 107800 | 107300 | 3327 |
| 554 | 20230817 | 094100 | 17742724400 | 107400 | 107300 | 107400 | 107200 | 1725 |
| 555 | 20230817 | 094000 | 17557629700 | 107300 | 107100 | 107300 | 106900 | 1089 |
| 556 | 20230817 | 093900 | 17440968800 | 107200 | 107000 | 107400 | 106700 | 4548 |
| 557 | 20230817 | 093800 | 16953951400 | 107100 | 107300 | 107300 | 107000 | 981 |
| 558 | 20230817 | 093700 | 16848821900 | 107300 | 107600 | 107600 | 107200 | 1702 |
| 559 | 20230817 | 093600 | 16665889000 | 107600 | 107200 | 107600 | 107200 | 3287 |
| 560 | 20230817 | 093500 | 16313103700 | 107200 | 107200 | 107300 | 107100 | 2550 |
| 561 | 20230817 | 093400 | 16039777600 | 107200 | 106700 | 107200 | 106700 | 3767 |
| 562 | 20230817 | 093300 | 15637030900 | 106700 | 106600 | 106900 | 106500 | 5720 |
| 563 | 20230817 | 093200 | 15026915900 | 106600 | 106600 | 106700 | 106400 | 2477 |
| 564 | 20230817 | 093100 | 14762991500 | 106600 | 106500 | 106800 | 106500 | 3106 |
| 565 | 20230817 | 093000 | 14431814000 | 106400 | 106700 | 106700 | 106400 | 3077 |
| 566 | 20230817 | 092900 | 14103733600 | 106700 | 107000 | 107000 | 106500 | 3244 |
| 567 | 20230817 | 092800 | 13757567600 | 106900 | 107100 | 107200 | 106800 | 2517 |
| 568 | 20230817 | 092700 | 13488297000 | 107000 | 106700 | 107200 | 106700 | 4672 |
| 569 | 20230817 | 092600 | 12988540400 | 106500 | 106200 | 106700 | 106100 | 7797 |
| 570 | 20230817 | 092500 | 12158849400 | 106300 | 106700 | 106700 | 106200 | 4140 |
| 571 | 20230817 | 092400 | 11718190900 | 106600 | 106900 | 107000 | 106600 | 4036 |
| 572 | 20230817 | 092300 | 11287188400 | 106900 | 107000 | 107200 | 106800 | 3782 |
| 573 | 20230817 | 092200 | 10882632500 | 107000 | 107200 | 107200 | 107000 | 4314 |
| 574 | 20230817 | 092100 | 10420731800 | 107100 | 107200 | 107400 | 107100 | 1797 |
| 575 | 20230817 | 092000 | 10228058000 | 107200 | 107500 | 107500 | 107100 | 2720 |
| 576 | 20230817 | 091900 | 9936196200 | 107500 | 107400 | 107700 | 107200 | 4904 |
| 577 | 20230817 | 091800 | 9409041000 | 107400 | 107500 | 107600 | 107200 | 5660 |
| 578 | 20230817 | 091700 | 8801526900 | 107600 | 107900 | 107900 | 107600 | 2492 |
| 579 | 20230817 | 091600 | 8532944400 | 107900 | 107700 | 108000 | 107600 | 4766 |
| 580 | 20230817 | 091500 | 8019524700 | 107600 | 107500 | 107700 | 107300 | 4022 |
| 581 | 20230817 | 091400 | 7587051400 | 107500 | 107800 | 107900 | 107500 | 3208 |
| 582 | 20230817 | 091300 | 7241488400 | 107900 | 108100 | 108100 | 107800 | 2724 |
| 583 | 20230817 | 091200 | 6947295900 | 108100 | 108000 | 108400 | 108000 | 3586 |
| 584 | 20230817 | 091100 | 6559389100 | 108100 | 108400 | 108500 | 108000 | 1717 |
| 585 | 20230817 | 091000 | 6373480400 | 108400 | 108300 | 108900 | 108200 | 3394 |
| 586 | 20230817 | 090900 | 6005221000 | 108200 | 108500 | 108600 | 108000 | 5346 |
| 587 | 20230817 | 090800 | 5426089100 | 108500 | 108400 | 108600 | 108400 | 2526 |
| 588 | 20230817 | 090700 | 5151963000 | 108500 | 109200 | 109200 | 108300 | 7094 |
| 589 | 20230817 | 090600 | 4380565500 | 109200 | 109200 | 109400 | 109000 | 2854 |
| 590 | 20230817 | 090500 | 4068863200 | 109200 | 109000 | 109200 | 108800 | 2641 |
| 591 | 20230817 | 090400 | 3780915700 | 109000 | 108900 | 109000 | 108600 | 3991 |
| 592 | 20230817 | 090300 | 3346857200 | 109000 | 109400 | 109400 | 108800 | 4122 |
| 593 | 20230817 | 090200 | 2896945700 | 109200 | 108800 | 109900 | 108800 | 8365 |
| 594 | 20230817 | 090100 | 1983784900 | 108800 | 108600 | 108900 | 107800 | 11035 |
| 595 | 20230817 | 090000 | 786741800 | 108700 | 107900 | 108800 | 107900 | 6921 |