35 KiB
35 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230816 | 190400 | 23825943200 | 103800 | 103800 | 103800 | 103800 | 19965 |
| 3 | 20230816 | 190300 | 23825943200 | 103800 | 103800 | 103800 | 103800 | 0 |
| 4 | 20230816 | 190200 | 23825943200 | 103800 | 103800 | 103800 | 103800 | 0 |
| 5 | 20230816 | 190100 | 23825943200 | 103800 | 103800 | 103800 | 103800 | 0 |
| 6 | 20230816 | 190000 | 23825943200 | 103800 | 103800 | 103800 | 103800 | 0 |
| 7 | 20230816 | 185900 | 23825943200 | 103800 | 103800 | 103800 | 103800 | 0 |
| 8 | 20230816 | 185800 | 23825943200 | 103800 | 103800 | 103800 | 103800 | 0 |
| 9 | 20230816 | 185700 | 23825943200 | 103800 | 103800 | 103800 | 103800 | 0 |
| 10 | 20230816 | 185600 | 23825943200 | 103800 | 103800 | 103800 | 103800 | 0 |
| 11 | 20230816 | 185500 | 23825943200 | 103800 | 103800 | 103800 | 103800 | 0 |
| 12 | 20230816 | 185400 | 23825943200 | 103800 | 103800 | 103800 | 103800 | 0 |
| 13 | 20230816 | 185300 | 23825943200 | 103800 | 103800 | 103800 | 103800 | 0 |
| 14 | 20230816 | 185200 | 23825943200 | 103800 | 103800 | 103800 | 103800 | 0 |
| 15 | 20230816 | 185100 | 23825943200 | 103800 | 103800 | 103800 | 103800 | 0 |
| 16 | 20230816 | 185000 | 23825943200 | 103800 | 103800 | 103800 | 103800 | 0 |
| 17 | 20230816 | 184900 | 23825943200 | 103800 | 103800 | 103800 | 103800 | 0 |
| 18 | 20230816 | 184800 | 23825943200 | 103800 | 103800 | 103800 | 103800 | 0 |
| 19 | 20230816 | 184700 | 23825943200 | 103800 | 103800 | 103800 | 103800 | 0 |
| 20 | 20230816 | 184600 | 23825943200 | 103800 | 103800 | 103800 | 103800 | 0 |
| 21 | 20230816 | 184500 | 23825943200 | 103800 | 103800 | 103800 | 103800 | 0 |
| 22 | 20230816 | 184400 | 23825943200 | 103800 | 103800 | 103800 | 103800 | 0 |
| 23 | 20230816 | 184300 | 23825943200 | 103800 | 103800 | 103800 | 103800 | 0 |
| 24 | 20230816 | 184200 | 23825943200 | 103800 | 103800 | 103800 | 103800 | 0 |
| 25 | 20230816 | 184100 | 23825943200 | 103800 | 103800 | 103800 | 103800 | 0 |
| 26 | 20230816 | 184000 | 23825943200 | 103800 | 103800 | 103800 | 103800 | 0 |
| 27 | 20230816 | 183900 | 23825943200 | 103800 | 103800 | 103800 | 103800 | 0 |
| 28 | 20230816 | 183800 | 23825943200 | 103800 | 103800 | 103800 | 103800 | 0 |
| 29 | 20230816 | 183700 | 23825943200 | 103800 | 103800 | 103800 | 103800 | 0 |
| 30 | 20230816 | 183600 | 23825943200 | 103800 | 103800 | 103800 | 103800 | 0 |
| 31 | 20230816 | 183500 | 23825943200 | 103800 | 103800 | 103800 | 103800 | 0 |
| 32 | 20230816 | 183400 | 23825943200 | 103800 | 103800 | 103800 | 103800 | 19965 |
| 33 | 20230816 | 183300 | 23825943200 | 103800 | 103800 | 103800 | 103800 | 0 |
| 34 | 20230816 | 183200 | 23825943200 | 103800 | 103800 | 103800 | 103800 | 0 |
| 35 | 20230816 | 183100 | 23825943200 | 103800 | 103800 | 103800 | 103800 | 0 |
| 36 | 20230816 | 183000 | 23825943200 | 103800 | 103800 | 103800 | 103800 | 0 |
| 37 | 20230816 | 182900 | 23825943200 | 103800 | 103800 | 103800 | 103800 | 0 |
| 38 | 20230816 | 182800 | 23825943200 | 103800 | 103800 | 103800 | 103800 | 0 |
| 39 | 20230816 | 182700 | 23825943200 | 103800 | 103800 | 103800 | 103800 | 0 |
| 40 | 20230816 | 182600 | 23825943200 | 103800 | 103800 | 103800 | 103800 | 0 |
| 41 | 20230816 | 182500 | 23825943200 | 103800 | 103800 | 103800 | 103800 | 0 |
| 42 | 20230816 | 182400 | 23825943200 | 103800 | 103800 | 103800 | 103800 | 0 |
| 43 | 20230816 | 182300 | 23825943200 | 103800 | 103800 | 103800 | 103800 | 0 |
| 44 | 20230816 | 182200 | 23825943200 | 103800 | 103800 | 103800 | 103800 | 0 |
| 45 | 20230816 | 182100 | 23825943200 | 103800 | 103800 | 103800 | 103800 | 0 |
| 46 | 20230816 | 182000 | 23825943200 | 103800 | 103800 | 103800 | 103800 | 0 |
| 47 | 20230816 | 181900 | 23825943200 | 103800 | 103800 | 103800 | 103800 | 0 |
| 48 | 20230816 | 181800 | 23825943200 | 103800 | 103800 | 103800 | 103800 | 0 |
| 49 | 20230816 | 181700 | 23825943200 | 103800 | 103800 | 103800 | 103800 | 0 |
| 50 | 20230816 | 181600 | 23825943200 | 103800 | 103800 | 103800 | 103800 | 0 |
| 51 | 20230816 | 181500 | 23825943200 | 103800 | 103800 | 103800 | 103800 | 0 |
| 52 | 20230816 | 181400 | 23825943200 | 103800 | 103800 | 103800 | 103800 | 0 |
| 53 | 20230816 | 181300 | 23825943200 | 103800 | 103800 | 103800 | 103800 | 0 |
| 54 | 20230816 | 181200 | 23825943200 | 103800 | 103800 | 103800 | 103800 | 0 |
| 55 | 20230816 | 181100 | 23825943200 | 103800 | 103800 | 103800 | 103800 | 0 |
| 56 | 20230816 | 181000 | 23825943200 | 103800 | 103800 | 103800 | 103800 | 0 |
| 57 | 20230816 | 180900 | 23825943200 | 103800 | 103800 | 103800 | 103800 | 0 |
| 58 | 20230816 | 180800 | 23825943200 | 103800 | 103800 | 103800 | 103800 | 0 |
| 59 | 20230816 | 180700 | 23825943200 | 103800 | 103800 | 103800 | 103800 | 0 |
| 60 | 20230816 | 180600 | 23825943200 | 103800 | 103800 | 103800 | 103800 | 0 |
| 61 | 20230816 | 180500 | 23825943200 | 103800 | 103800 | 103800 | 103800 | 0 |
| 62 | 20230816 | 180400 | 23825943200 | 103800 | 103800 | 103800 | 103800 | 19965 |
| 63 | 20230816 | 180300 | 23825943200 | 103800 | 103800 | 103800 | 103800 | 0 |
| 64 | 20230816 | 180200 | 23825943200 | 103800 | 103800 | 103800 | 103800 | 0 |
| 65 | 20230816 | 180100 | 23825943200 | 103800 | 103800 | 103800 | 103800 | 0 |
| 66 | 20230816 | 180000 | 23825943200 | 103800 | 103800 | 103800 | 103800 | 0 |
| 67 | 20230816 | 175900 | 23825943200 | 103800 | 103800 | 103800 | 103800 | 0 |
| 68 | 20230816 | 175800 | 23825943200 | 103800 | 103800 | 103800 | 103800 | 0 |
| 69 | 20230816 | 175700 | 23825943200 | 103800 | 103800 | 103800 | 103800 | 0 |
| 70 | 20230816 | 175600 | 23825943200 | 103800 | 103800 | 103800 | 103800 | 0 |
| 71 | 20230816 | 175500 | 23825943200 | 103800 | 103800 | 103800 | 103800 | 0 |
| 72 | 20230816 | 175400 | 23825943200 | 103800 | 103800 | 103800 | 103800 | 0 |
| 73 | 20230816 | 175300 | 23825943200 | 103800 | 103800 | 103800 | 103800 | 0 |
| 74 | 20230816 | 175200 | 23825943200 | 103800 | 103800 | 103800 | 103800 | 0 |
| 75 | 20230816 | 175100 | 23825943200 | 103800 | 103800 | 103800 | 103800 | 0 |
| 76 | 20230816 | 175000 | 23825943200 | 103800 | 103800 | 103800 | 103800 | 0 |
| 77 | 20230816 | 174900 | 23825943200 | 103800 | 103800 | 103800 | 103800 | 0 |
| 78 | 20230816 | 174800 | 23825943200 | 103800 | 103800 | 103800 | 103800 | 0 |
| 79 | 20230816 | 174700 | 23825943200 | 103800 | 103800 | 103800 | 103800 | 0 |
| 80 | 20230816 | 174600 | 23825943200 | 103800 | 103800 | 103800 | 103800 | 0 |
| 81 | 20230816 | 174500 | 23825943200 | 103800 | 103800 | 103800 | 103800 | 0 |
| 82 | 20230816 | 174400 | 23825943200 | 103800 | 103800 | 103800 | 103800 | 0 |
| 83 | 20230816 | 174300 | 23825943200 | 103800 | 103800 | 103800 | 103800 | 0 |
| 84 | 20230816 | 174200 | 23825943200 | 103800 | 103800 | 103800 | 103800 | 0 |
| 85 | 20230816 | 174100 | 23825943200 | 103800 | 103800 | 103800 | 103800 | 0 |
| 86 | 20230816 | 174000 | 23825943200 | 103800 | 103800 | 103800 | 103800 | 0 |
| 87 | 20230816 | 173900 | 23825943200 | 103800 | 103800 | 103800 | 103800 | 0 |
| 88 | 20230816 | 173800 | 23825943200 | 103800 | 103800 | 103800 | 103800 | 0 |
| 89 | 20230816 | 173700 | 23825943200 | 103800 | 103800 | 103800 | 103800 | 0 |
| 90 | 20230816 | 173600 | 23825943200 | 103800 | 103800 | 103800 | 103800 | 0 |
| 91 | 20230816 | 173500 | 23825943200 | 103800 | 103800 | 103800 | 103800 | 0 |
| 92 | 20230816 | 173400 | 23825943200 | 103800 | 103800 | 103800 | 103800 | 19965 |
| 93 | 20230816 | 173300 | 23825943200 | 103800 | 103800 | 103800 | 103800 | 0 |
| 94 | 20230816 | 173200 | 23825943200 | 103800 | 103800 | 103800 | 103800 | 0 |
| 95 | 20230816 | 173100 | 23825943200 | 103800 | 103800 | 103800 | 103800 | 0 |
| 96 | 20230816 | 173000 | 23825943200 | 103800 | 103800 | 103800 | 103800 | 0 |
| 97 | 20230816 | 172900 | 23825943200 | 103800 | 103800 | 103800 | 103800 | 0 |
| 98 | 20230816 | 172800 | 23825943200 | 103800 | 103800 | 103800 | 103800 | 0 |
| 99 | 20230816 | 172700 | 23825943200 | 103800 | 103800 | 103800 | 103800 | 0 |
| 100 | 20230816 | 172600 | 23825943200 | 103800 | 103800 | 103800 | 103800 | 0 |
| 101 | 20230816 | 172500 | 23825943200 | 103800 | 103800 | 103800 | 103800 | 0 |
| 102 | 20230816 | 172400 | 23825943200 | 103800 | 103800 | 103800 | 103800 | 0 |
| 103 | 20230816 | 172300 | 23825943200 | 103800 | 103800 | 103800 | 103800 | 0 |
| 104 | 20230816 | 172200 | 23825943200 | 103800 | 103800 | 103800 | 103800 | 0 |
| 105 | 20230816 | 172100 | 23825943200 | 103800 | 103800 | 103800 | 103800 | 0 |
| 106 | 20230816 | 172000 | 23825943200 | 103800 | 103800 | 103800 | 103800 | 0 |
| 107 | 20230816 | 171900 | 23825943200 | 103800 | 103800 | 103800 | 103800 | 0 |
| 108 | 20230816 | 171800 | 23825943200 | 103800 | 103800 | 103800 | 103800 | 0 |
| 109 | 20230816 | 171700 | 23825943200 | 103800 | 103800 | 103800 | 103800 | 0 |
| 110 | 20230816 | 171600 | 23825943200 | 103800 | 103800 | 103800 | 103800 | 0 |
| 111 | 20230816 | 171500 | 23825943200 | 103800 | 103800 | 103800 | 103800 | 0 |
| 112 | 20230816 | 171400 | 23825943200 | 103800 | 103800 | 103800 | 103800 | 0 |
| 113 | 20230816 | 171300 | 23825943200 | 103800 | 103800 | 103800 | 103800 | 0 |
| 114 | 20230816 | 171200 | 23825943200 | 103800 | 103800 | 103800 | 103800 | 0 |
| 115 | 20230816 | 171100 | 23825943200 | 103800 | 103800 | 103800 | 103800 | 0 |
| 116 | 20230816 | 171000 | 23825943200 | 103800 | 103800 | 103800 | 103800 | 0 |
| 117 | 20230816 | 170900 | 23825943200 | 103800 | 103800 | 103800 | 103800 | 0 |
| 118 | 20230816 | 170800 | 23825943200 | 103800 | 103800 | 103800 | 103800 | 0 |
| 119 | 20230816 | 170700 | 23825943200 | 103800 | 103800 | 103800 | 103800 | 0 |
| 120 | 20230816 | 170600 | 23825943200 | 103800 | 103800 | 103800 | 103800 | 0 |
| 121 | 20230816 | 170500 | 23825943200 | 103800 | 103800 | 103800 | 103800 | 0 |
| 122 | 20230816 | 170400 | 23825943200 | 103800 | 103800 | 103800 | 103800 | 19965 |
| 123 | 20230816 | 170300 | 23825943200 | 103800 | 103800 | 103800 | 103800 | 0 |
| 124 | 20230816 | 170200 | 23825943200 | 103800 | 103800 | 103800 | 103800 | 0 |
| 125 | 20230816 | 170100 | 23825943200 | 103800 | 103800 | 103800 | 103800 | 0 |
| 126 | 20230816 | 170000 | 23825943200 | 103800 | 103800 | 103800 | 103800 | 0 |
| 127 | 20230816 | 165900 | 23825943200 | 103800 | 103800 | 103800 | 103800 | 0 |
| 128 | 20230816 | 165800 | 23825943200 | 103800 | 103800 | 103800 | 103800 | 0 |
| 129 | 20230816 | 165700 | 23825943200 | 103800 | 103800 | 103800 | 103800 | 0 |
| 130 | 20230816 | 165600 | 23825943200 | 103800 | 103800 | 103800 | 103800 | 0 |
| 131 | 20230816 | 165500 | 23825943200 | 103800 | 103800 | 103800 | 103800 | 0 |
| 132 | 20230816 | 165400 | 23825943200 | 103800 | 103800 | 103800 | 103800 | 0 |
| 133 | 20230816 | 165300 | 23825943200 | 103800 | 103800 | 103800 | 103800 | 0 |
| 134 | 20230816 | 165200 | 23825943200 | 103800 | 103800 | 103800 | 103800 | 0 |
| 135 | 20230816 | 165100 | 23825943200 | 103800 | 103800 | 103800 | 103800 | 0 |
| 136 | 20230816 | 165000 | 23825943200 | 103800 | 103800 | 103800 | 103800 | 0 |
| 137 | 20230816 | 164900 | 23825943200 | 103800 | 103800 | 103800 | 103800 | 0 |
| 138 | 20230816 | 164800 | 23825943200 | 103800 | 103800 | 103800 | 103800 | 0 |
| 139 | 20230816 | 164700 | 23825943200 | 103800 | 103800 | 103800 | 103800 | 0 |
| 140 | 20230816 | 164600 | 23825943200 | 103800 | 103800 | 103800 | 103800 | 0 |
| 141 | 20230816 | 164500 | 23825943200 | 103800 | 103800 | 103800 | 103800 | 0 |
| 142 | 20230816 | 164400 | 23825943200 | 103800 | 103800 | 103800 | 103800 | 0 |
| 143 | 20230816 | 164300 | 23825943200 | 103800 | 103800 | 103800 | 103800 | 0 |
| 144 | 20230816 | 164200 | 23825943200 | 103800 | 103800 | 103800 | 103800 | 0 |
| 145 | 20230816 | 164100 | 23825943200 | 103800 | 103800 | 103800 | 103800 | 0 |
| 146 | 20230816 | 164000 | 23825943200 | 103800 | 103800 | 103800 | 103800 | 0 |
| 147 | 20230816 | 163900 | 23825943200 | 103800 | 103800 | 103800 | 103800 | 0 |
| 148 | 20230816 | 163800 | 23825943200 | 103800 | 103800 | 103800 | 103800 | 0 |
| 149 | 20230816 | 163700 | 23825943200 | 103800 | 103800 | 103800 | 103800 | 0 |
| 150 | 20230816 | 163600 | 23825943200 | 103800 | 103800 | 103800 | 103800 | 0 |
| 151 | 20230816 | 163500 | 23825943200 | 103800 | 103800 | 103800 | 103800 | 0 |
| 152 | 20230816 | 163400 | 23825943200 | 103800 | 103800 | 103800 | 103800 | 19965 |
| 153 | 20230816 | 163300 | 23825943200 | 103800 | 103800 | 103800 | 103800 | 0 |
| 154 | 20230816 | 163200 | 23825943200 | 103800 | 103800 | 103800 | 103800 | 0 |
| 155 | 20230816 | 163100 | 23825943200 | 103800 | 103800 | 103800 | 103800 | 0 |
| 156 | 20230816 | 163000 | 23825943200 | 103800 | 103800 | 103800 | 103800 | 0 |
| 157 | 20230816 | 162900 | 23825943200 | 103800 | 103800 | 103800 | 103800 | 0 |
| 158 | 20230816 | 162800 | 23825943200 | 103800 | 103800 | 103800 | 103800 | 0 |
| 159 | 20230816 | 162700 | 23825943200 | 103800 | 103800 | 103800 | 103800 | 0 |
| 160 | 20230816 | 162600 | 23825943200 | 103800 | 103800 | 103800 | 103800 | 0 |
| 161 | 20230816 | 162500 | 23825943200 | 103800 | 103800 | 103800 | 103800 | 0 |
| 162 | 20230816 | 162400 | 23825943200 | 103800 | 103800 | 103800 | 103800 | 0 |
| 163 | 20230816 | 162300 | 23825943200 | 103800 | 103800 | 103800 | 103800 | 0 |
| 164 | 20230816 | 162200 | 23825943200 | 103800 | 103800 | 103800 | 103800 | 0 |
| 165 | 20230816 | 162100 | 23825943200 | 103800 | 103800 | 103800 | 103800 | 0 |
| 166 | 20230816 | 162000 | 23825943200 | 103800 | 103800 | 103800 | 103800 | 0 |
| 167 | 20230816 | 161900 | 23825943200 | 103800 | 103800 | 103800 | 103800 | 0 |
| 168 | 20230816 | 161800 | 23825943200 | 103800 | 103800 | 103800 | 103800 | 0 |
| 169 | 20230816 | 161700 | 23825943200 | 103800 | 103800 | 103800 | 103800 | 0 |
| 170 | 20230816 | 161600 | 23825943200 | 103800 | 103800 | 103800 | 103800 | 0 |
| 171 | 20230816 | 161500 | 23825943200 | 103800 | 103800 | 103800 | 103800 | 0 |
| 172 | 20230816 | 161400 | 23825943200 | 103800 | 103800 | 103800 | 103800 | 0 |
| 173 | 20230816 | 161300 | 23825943200 | 103800 | 103800 | 103800 | 103800 | 0 |
| 174 | 20230816 | 161200 | 23825943200 | 103800 | 103800 | 103800 | 103800 | 0 |
| 175 | 20230816 | 161100 | 23825943200 | 103800 | 103800 | 103800 | 103800 | 0 |
| 176 | 20230816 | 161000 | 23825943200 | 103800 | 103800 | 103800 | 103800 | 0 |
| 177 | 20230816 | 160900 | 23825943200 | 103800 | 103800 | 103800 | 103800 | 0 |
| 178 | 20230816 | 160800 | 23825943200 | 103800 | 103800 | 103800 | 103800 | 0 |
| 179 | 20230816 | 160700 | 23825943200 | 103800 | 103800 | 103800 | 103800 | 0 |
| 180 | 20230816 | 160600 | 23825943200 | 103800 | 103800 | 103800 | 103800 | 0 |
| 181 | 20230816 | 160500 | 23825943200 | 103800 | 103800 | 103800 | 103800 | 0 |
| 182 | 20230816 | 160400 | 23825943200 | 103800 | 103800 | 103800 | 103800 | 19965 |
| 183 | 20230816 | 160300 | 23825943200 | 103800 | 103800 | 103800 | 103800 | 0 |
| 184 | 20230816 | 160200 | 23825943200 | 103800 | 103800 | 103800 | 103800 | 0 |
| 185 | 20230816 | 160100 | 23825943200 | 103800 | 103800 | 103800 | 103800 | 0 |
| 186 | 20230816 | 160000 | 23825943200 | 103800 | 103800 | 103800 | 103800 | 0 |
| 187 | 20230816 | 155900 | 23825943200 | 103800 | 103800 | 103800 | 103800 | 0 |
| 188 | 20230816 | 155800 | 23825943200 | 103800 | 103800 | 103800 | 103800 | 0 |
| 189 | 20230816 | 155700 | 23825943200 | 103800 | 103800 | 103800 | 103800 | 0 |
| 190 | 20230816 | 155600 | 23825943200 | 103800 | 103800 | 103800 | 103800 | 0 |
| 191 | 20230816 | 155500 | 23825943200 | 103800 | 103800 | 103800 | 103800 | 0 |
| 192 | 20230816 | 155400 | 23825943200 | 103800 | 103800 | 103800 | 103800 | 0 |
| 193 | 20230816 | 155300 | 23825943200 | 103800 | 103800 | 103800 | 103800 | 0 |
| 194 | 20230816 | 155200 | 23825943200 | 103800 | 103800 | 103800 | 103800 | 0 |
| 195 | 20230816 | 155100 | 23825943200 | 103800 | 103800 | 103800 | 103800 | 0 |
| 196 | 20230816 | 155000 | 23825943200 | 103800 | 103800 | 103800 | 103800 | 0 |
| 197 | 20230816 | 154900 | 23825943200 | 103800 | 103800 | 103800 | 103800 | 0 |
| 198 | 20230816 | 154800 | 23825943200 | 103800 | 103800 | 103800 | 103800 | 0 |
| 199 | 20230816 | 154700 | 23825943200 | 103800 | 103800 | 103800 | 103800 | 0 |
| 200 | 20230816 | 154600 | 23825943200 | 103800 | 103800 | 103800 | 103800 | 0 |
| 201 | 20230816 | 154500 | 23825943200 | 103800 | 103800 | 103800 | 103800 | 0 |
| 202 | 20230816 | 154400 | 23825943200 | 103800 | 103800 | 103800 | 103800 | 0 |
| 203 | 20230816 | 154300 | 23825943200 | 103800 | 103800 | 103800 | 103800 | 0 |
| 204 | 20230816 | 154200 | 23825943200 | 103800 | 103800 | 103800 | 103800 | 0 |
| 205 | 20230816 | 154100 | 23825943200 | 103800 | 103800 | 103800 | 103800 | 0 |
| 206 | 20230816 | 154000 | 23825943200 | 103800 | 103800 | 103800 | 103800 | 0 |
| 207 | 20230816 | 153900 | 23825943200 | 103800 | 103800 | 103800 | 103800 | 0 |
| 208 | 20230816 | 153800 | 23825943200 | 103800 | 103800 | 103800 | 103800 | 0 |
| 209 | 20230816 | 153700 | 23825943200 | 103800 | 103800 | 103800 | 103800 | 0 |
| 210 | 20230816 | 153600 | 23825943200 | 103800 | 103800 | 103800 | 103800 | 0 |
| 211 | 20230816 | 153500 | 23825943200 | 103800 | 103800 | 103800 | 103800 | 0 |
| 212 | 20230816 | 153400 | 23825943200 | 103800 | 103800 | 103800 | 103800 | 19965 |
| 213 | 20230816 | 153300 | 23825943200 | 103800 | 103800 | 103800 | 103800 | 0 |
| 214 | 20230816 | 153200 | 23825943200 | 103800 | 103800 | 103800 | 103800 | 0 |
| 215 | 20230816 | 153100 | 23825943200 | 103800 | 103800 | 103800 | 103800 | 0 |
| 216 | 20230816 | 153000 | 23825943200 | 103800 | 103800 | 103800 | 103800 | 19965 |
| 217 | 20230816 | 152900 | 21753576200 | 103800 | 103800 | 103800 | 103800 | 0 |
| 218 | 20230816 | 152800 | 21753576200 | 103800 | 103800 | 103800 | 103800 | 0 |
| 219 | 20230816 | 152700 | 21753576200 | 103800 | 103800 | 103800 | 103800 | 0 |
| 220 | 20230816 | 152600 | 21753576200 | 103800 | 103800 | 103800 | 103800 | 0 |
| 221 | 20230816 | 152500 | 21753576200 | 103800 | 103800 | 103800 | 103800 | 0 |
| 222 | 20230816 | 152400 | 21753576200 | 103800 | 103800 | 103800 | 103800 | 0 |
| 223 | 20230816 | 152300 | 21753576200 | 103800 | 103800 | 103800 | 103800 | 0 |
| 224 | 20230816 | 152200 | 21753576200 | 103800 | 103800 | 103800 | 103800 | 0 |
| 225 | 20230816 | 152100 | 21753576200 | 103800 | 103800 | 103800 | 103800 | 0 |
| 226 | 20230816 | 152000 | 21753576200 | 103800 | 103800 | 103800 | 103800 | 0 |
| 227 | 20230816 | 151900 | 21753576200 | 103800 | 103800 | 103900 | 103800 | 629 |
| 228 | 20230816 | 151800 | 21688251100 | 103900 | 103800 | 103900 | 103800 | 346 |
| 229 | 20230816 | 151700 | 21652305900 | 103900 | 103900 | 104000 | 103800 | 1177 |
| 230 | 20230816 | 151600 | 21530023200 | 103900 | 103800 | 104000 | 103700 | 639 |
| 231 | 20230816 | 151500 | 21463641000 | 103700 | 103800 | 103900 | 103700 | 1805 |
| 232 | 20230816 | 151400 | 21276231100 | 103700 | 103800 | 103800 | 103700 | 88 |
| 233 | 20230816 | 151300 | 21267103400 | 103700 | 103800 | 103800 | 103700 | 229 |
| 234 | 20230816 | 151200 | 21243350100 | 103700 | 103700 | 103800 | 103700 | 125 |
| 235 | 20230816 | 151100 | 21230386200 | 103700 | 103800 | 103900 | 103700 | 389 |
| 236 | 20230816 | 151000 | 21190010300 | 103800 | 103700 | 103900 | 103700 | 390 |
| 237 | 20230816 | 150900 | 21149524400 | 103700 | 103700 | 104000 | 103700 | 1988 |
| 238 | 20230816 | 150800 | 20943007600 | 103700 | 103700 | 103800 | 103700 | 728 |
| 239 | 20230816 | 150700 | 20867510300 | 103700 | 103800 | 103900 | 103700 | 1120 |
| 240 | 20230816 | 150600 | 20751254000 | 103800 | 103900 | 104000 | 103800 | 920 |
| 241 | 20230816 | 150500 | 20655671200 | 103800 | 103900 | 103900 | 103800 | 157 |
| 242 | 20230816 | 150400 | 20639369200 | 103800 | 103800 | 103900 | 103800 | 211 |
| 243 | 20230816 | 150300 | 20617464000 | 103900 | 103800 | 103900 | 103800 | 156 |
| 244 | 20230816 | 150200 | 20601263800 | 103800 | 103800 | 103900 | 103800 | 138 |
| 245 | 20230816 | 150100 | 20586937000 | 103800 | 104000 | 104100 | 103800 | 1189 |
| 246 | 20230816 | 150000 | 20463322100 | 104000 | 104000 | 104100 | 104000 | 178 |
| 247 | 20230816 | 145900 | 20444800400 | 104000 | 104000 | 104100 | 104000 | 540 |
| 248 | 20230816 | 145800 | 20388601600 | 104100 | 104000 | 104100 | 104000 | 416 |
| 249 | 20230816 | 145700 | 20345305700 | 104000 | 103900 | 104100 | 103900 | 1942 |
| 250 | 20230816 | 145600 | 20143296200 | 103900 | 103900 | 104000 | 103900 | 332 |
| 251 | 20230816 | 145500 | 20108780400 | 104000 | 103900 | 104100 | 103900 | 1344 |
| 252 | 20230816 | 145400 | 19968946000 | 104000 | 103900 | 104000 | 103900 | 600 |
| 253 | 20230816 | 145300 | 19906579200 | 103900 | 104000 | 104000 | 103900 | 441 |
| 254 | 20230816 | 145200 | 19860726400 | 103900 | 103900 | 104000 | 103900 | 353 |
| 255 | 20230816 | 145100 | 19824027200 | 104000 | 103900 | 104100 | 103900 | 1291 |
| 256 | 20230816 | 145000 | 19689819100 | 103900 | 104000 | 104100 | 103900 | 1168 |
| 257 | 20230816 | 144900 | 19568352200 | 104100 | 103900 | 104100 | 103900 | 587 |
| 258 | 20230816 | 144800 | 19507300400 | 104000 | 103900 | 104100 | 103900 | 781 |
| 259 | 20230816 | 144700 | 19426080900 | 103900 | 103900 | 104000 | 103900 | 343 |
| 260 | 20230816 | 144600 | 19390416300 | 103900 | 103900 | 104000 | 103900 | 728 |
| 261 | 20230816 | 144500 | 19314741400 | 104000 | 104000 | 104100 | 103900 | 1771 |
| 262 | 20230816 | 144400 | 19130582200 | 104000 | 104100 | 104100 | 104000 | 799 |
| 263 | 20230816 | 144300 | 19047463200 | 104100 | 104100 | 104200 | 104000 | 1211 |
| 264 | 20230816 | 144200 | 18921389100 | 104200 | 104200 | 104300 | 104100 | 750 |
| 265 | 20230816 | 144100 | 18843221500 | 104200 | 104100 | 104200 | 104100 | 564 |
| 266 | 20230816 | 144000 | 18784457500 | 104100 | 104200 | 104200 | 104100 | 350 |
| 267 | 20230816 | 143900 | 18747994700 | 104100 | 104300 | 104400 | 104100 | 717 |
| 268 | 20230816 | 143800 | 18673255000 | 104200 | 104100 | 104400 | 104100 | 655 |
| 269 | 20230816 | 143700 | 18604958500 | 104200 | 104300 | 104400 | 104100 | 1163 |
| 270 | 20230816 | 143600 | 18483735100 | 104300 | 104200 | 104400 | 104200 | 397 |
| 271 | 20230816 | 143500 | 18442324700 | 104300 | 104200 | 104300 | 104200 | 367 |
| 272 | 20230816 | 143400 | 18404053500 | 104200 | 104200 | 104300 | 104200 | 399 |
| 273 | 20230816 | 143300 | 18362447500 | 104300 | 104300 | 104400 | 104200 | 760 |
| 274 | 20230816 | 143200 | 18283179500 | 104300 | 104400 | 104400 | 104300 | 550 |
| 275 | 20230816 | 143100 | 18225784300 | 104300 | 104300 | 104400 | 104200 | 535 |
| 276 | 20230816 | 143000 | 18169959200 | 104200 | 104100 | 104400 | 104100 | 966 |
| 277 | 20230816 | 142900 | 18069240500 | 104100 | 104200 | 104300 | 104100 | 1061 |
| 278 | 20230816 | 142800 | 17958663000 | 104300 | 104200 | 104300 | 104100 | 785 |
| 279 | 20230816 | 142700 | 17876839100 | 104100 | 104200 | 104200 | 104100 | 509 |
| 280 | 20230816 | 142600 | 17823804500 | 104200 | 104200 | 104300 | 104100 | 669 |
| 281 | 20230816 | 142500 | 17754095900 | 104200 | 104200 | 104200 | 104100 | 609 |
| 282 | 20230816 | 142400 | 17690652600 | 104200 | 104200 | 104200 | 104100 | 518 |
| 283 | 20230816 | 142300 | 17636690200 | 104200 | 104200 | 104200 | 104100 | 438 |
| 284 | 20230816 | 142200 | 17591054900 | 104200 | 104200 | 104200 | 104100 | 437 |
| 285 | 20230816 | 142100 | 17545530400 | 104200 | 104200 | 104300 | 104100 | 1581 |
| 286 | 20230816 | 142000 | 17380885400 | 104200 | 104300 | 104300 | 104100 | 705 |
| 287 | 20230816 | 141900 | 17307415200 | 104300 | 104200 | 104300 | 104200 | 577 |
| 288 | 20230816 | 141800 | 17247243300 | 104300 | 104300 | 104300 | 104200 | 390 |
| 289 | 20230816 | 141700 | 17206568300 | 104300 | 104200 | 104300 | 104100 | 474 |
| 290 | 20230816 | 141600 | 17157172400 | 104100 | 104200 | 104200 | 104100 | 376 |
| 291 | 20230816 | 141500 | 17118001700 | 104300 | 104300 | 104300 | 104100 | 642 |
| 292 | 20230816 | 141400 | 17051105300 | 104300 | 104000 | 104300 | 103900 | 1600 |
| 293 | 20230816 | 141300 | 16884545100 | 103900 | 104100 | 104200 | 103900 | 518 |
| 294 | 20230816 | 141200 | 16830669500 | 104100 | 104100 | 104100 | 103900 | 1688 |
| 295 | 20230816 | 141100 | 16655197400 | 104100 | 103900 | 104100 | 103900 | 430 |
| 296 | 20230816 | 141000 | 16610450100 | 104000 | 103900 | 104000 | 103800 | 1438 |
| 297 | 20230816 | 140900 | 16461121400 | 103800 | 103800 | 104000 | 103700 | 1761 |
| 298 | 20230816 | 140800 | 16278200300 | 103700 | 103800 | 103800 | 103700 | 185 |
| 299 | 20230816 | 140700 | 16258997700 | 103800 | 103800 | 103900 | 103700 | 461 |
| 300 | 20230816 | 140600 | 16211139100 | 103700 | 103800 | 103900 | 103700 | 896 |
| 301 | 20230816 | 140500 | 16118131000 | 103900 | 103700 | 103900 | 103700 | 281 |
| 302 | 20230816 | 140400 | 16088956700 | 103700 | 103700 | 103800 | 103700 | 381 |
| 303 | 20230816 | 140300 | 16049410500 | 103800 | 103800 | 103800 | 103700 | 740 |
| 304 | 20230816 | 140200 | 15972660300 | 103800 | 103800 | 103800 | 103700 | 165 |
| 305 | 20230816 | 140100 | 15955535000 | 103700 | 103800 | 103800 | 103700 | 66 |
| 306 | 20230816 | 140000 | 15948686100 | 103800 | 103800 | 103800 | 103700 | 411 |
| 307 | 20230816 | 135900 | 15906041600 | 103700 | 103700 | 103800 | 103700 | 465 |
| 308 | 20230816 | 135800 | 15857814700 | 103700 | 103700 | 103800 | 103700 | 342 |
| 309 | 20230816 | 135700 | 15822339800 | 103700 | 103800 | 103900 | 103600 | 488 |
| 310 | 20230816 | 135600 | 15771700300 | 103700 | 103700 | 103800 | 103600 | 1259 |
| 311 | 20230816 | 135500 | 15641139300 | 103700 | 103700 | 103800 | 103600 | 2063 |
| 312 | 20230816 | 135400 | 15427157700 | 103700 | 103700 | 103700 | 103600 | 386 |
| 313 | 20230816 | 135300 | 15387154800 | 103700 | 103700 | 103700 | 103600 | 1298 |
| 314 | 20230816 | 135200 | 15252677300 | 103600 | 103700 | 103700 | 103600 | 368 |
| 315 | 20230816 | 135100 | 15214544000 | 103600 | 103700 | 103700 | 103600 | 165 |
| 316 | 20230816 | 135000 | 15197446900 | 103700 | 103700 | 103700 | 103600 | 627 |
| 317 | 20230816 | 134900 | 15132443600 | 103700 | 103800 | 103800 | 103700 | 2185 |
| 318 | 20230816 | 134800 | 14905847700 | 103800 | 103800 | 103800 | 103700 | 236 |
| 319 | 20230816 | 134700 | 14881360600 | 103800 | 103800 | 103900 | 103800 | 374 |
| 320 | 20230816 | 134600 | 14842532700 | 103900 | 103800 | 103900 | 103700 | 309 |
| 321 | 20230816 | 134500 | 14810461900 | 103800 | 103900 | 103900 | 103800 | 749 |
| 322 | 20230816 | 134400 | 14732712500 | 103900 | 103900 | 103900 | 103800 | 344 |
| 323 | 20230816 | 134300 | 14696998700 | 103900 | 103900 | 103900 | 103800 | 211 |
| 324 | 20230816 | 134200 | 14675087000 | 103800 | 103800 | 103900 | 103600 | 1637 |
| 325 | 20230816 | 134100 | 14505264800 | 103800 | 103700 | 103800 | 103700 | 267 |
| 326 | 20230816 | 134000 | 14477564200 | 103700 | 103700 | 103800 | 103700 | 3502 |
| 327 | 20230816 | 133900 | 14114400000 | 103800 | 103900 | 103900 | 103700 | 982 |
| 328 | 20230816 | 133800 | 14012466600 | 103900 | 103800 | 103900 | 103800 | 327 |
| 329 | 20230816 | 133700 | 13978511000 | 103900 | 103800 | 103900 | 103800 | 257 |
| 330 | 20230816 | 133600 | 13951819900 | 103800 | 103900 | 103900 | 103800 | 256 |
| 331 | 20230816 | 133500 | 13925245100 | 103800 | 103800 | 103900 | 103800 | 326 |
| 332 | 20230816 | 133400 | 13891397200 | 103800 | 103800 | 103900 | 103800 | 736 |
| 333 | 20230816 | 133300 | 13814997200 | 103800 | 103900 | 103900 | 103800 | 236 |
| 334 | 20230816 | 133200 | 13790490800 | 103900 | 103900 | 104000 | 103800 | 2363 |
| 335 | 20230816 | 133100 | 13544988600 | 103800 | 103800 | 103900 | 103800 | 297 |
| 336 | 20230816 | 133000 | 13514150900 | 103900 | 103900 | 103900 | 103800 | 204 |
| 337 | 20230816 | 132900 | 13492969400 | 103900 | 103900 | 103900 | 103800 | 288 |
| 338 | 20230816 | 132800 | 13463064600 | 103800 | 103800 | 103900 | 103800 | 341 |
| 339 | 20230816 | 132700 | 13427664700 | 103900 | 103900 | 103900 | 103800 | 230 |
| 340 | 20230816 | 132600 | 13403781600 | 103900 | 103900 | 103900 | 103800 | 286 |
| 341 | 20230816 | 132500 | 13374083600 | 103900 | 103900 | 104000 | 103900 | 4518 |
| 342 | 20230816 | 132400 | 12904640500 | 104000 | 104000 | 104000 | 103900 | 195 |
| 343 | 20230816 | 132300 | 12884366900 | 104000 | 104000 | 104000 | 103900 | 477 |
| 344 | 20230816 | 132200 | 12834768600 | 104000 | 103900 | 104000 | 103900 | 159 |
| 345 | 20230816 | 132100 | 12818237600 | 104000 | 104000 | 104100 | 103900 | 505 |
| 346 | 20230816 | 132000 | 12765734700 | 104000 | 104000 | 104000 | 103900 | 738 |
| 347 | 20230816 | 131900 | 12688987900 | 104000 | 104000 | 104000 | 103900 | 478 |
| 348 | 20230816 | 131800 | 12639312400 | 103900 | 104000 | 104100 | 103900 | 1050 |
| 349 | 20230816 | 131700 | 12530187300 | 104000 | 104000 | 104100 | 103900 | 475 |
| 350 | 20230816 | 131600 | 12480796300 | 104000 | 104000 | 104100 | 104000 | 350 |
| 351 | 20230816 | 131500 | 12444389500 | 104000 | 104000 | 104100 | 104000 | 257 |
| 352 | 20230816 | 131400 | 12417656400 | 104000 | 104000 | 104100 | 104000 | 133 |
| 353 | 20230816 | 131300 | 12403820000 | 104100 | 104000 | 104100 | 104000 | 151 |
| 354 | 20230816 | 131200 | 12388107400 | 104000 | 104100 | 104100 | 104000 | 80 |
| 355 | 20230816 | 131100 | 12379783300 | 104100 | 104000 | 104100 | 104000 | 237 |
| 356 | 20230816 | 131000 | 12355133600 | 104000 | 103900 | 104100 | 103900 | 222 |
| 357 | 20230816 | 130900 | 12332052300 | 103900 | 104100 | 104100 | 103900 | 671 |
| 358 | 20230816 | 130800 | 12262255900 | 104100 | 104100 | 104100 | 104000 | 183 |
| 359 | 20230816 | 130700 | 12243218000 | 104100 | 103900 | 104100 | 103900 | 738 |
| 360 | 20230816 | 130600 | 12166472500 | 103900 | 104000 | 104000 | 103900 | 270 |
| 361 | 20230816 | 130500 | 12138406200 | 104000 | 103900 | 104000 | 103900 | 197 |
| 362 | 20230816 | 130400 | 12117929800 | 104000 | 103900 | 104000 | 103900 | 124 |
| 363 | 20230816 | 130300 | 12105044200 | 103900 | 104000 | 104000 | 103900 | 265 |
| 364 | 20230816 | 130200 | 12077501500 | 103900 | 104100 | 104100 | 103900 | 588 |
| 365 | 20230816 | 130100 | 12016360700 | 104000 | 104100 | 104100 | 104000 | 332 |
| 366 | 20230816 | 130000 | 11981822800 | 104000 | 104100 | 104100 | 104000 | 274 |
| 367 | 20230816 | 125900 | 11953314900 | 104100 | 104000 | 104100 | 104000 | 340 |
| 368 | 20230816 | 125800 | 11917943500 | 104100 | 104100 | 104100 | 104000 | 199 |
| 369 | 20230816 | 125700 | 11897229700 | 104100 | 104100 | 104100 | 104000 | 224 |
| 370 | 20230816 | 125600 | 11873922500 | 104100 | 104100 | 104100 | 104000 | 240 |
| 371 | 20230816 | 125500 | 11848951100 | 104100 | 104100 | 104200 | 104000 | 242 |
| 372 | 20230816 | 125400 | 11823766800 | 104100 | 104200 | 104200 | 104100 | 270 |
| 373 | 20230816 | 125300 | 11795652200 | 104100 | 104100 | 104200 | 104100 | 184 |
| 374 | 20230816 | 125200 | 11776487500 | 104200 | 104100 | 104200 | 103900 | 342 |
| 375 | 20230816 | 125100 | 11740908600 | 104100 | 104000 | 104200 | 103900 | 2642 |
| 376 | 20230816 | 125000 | 11465975500 | 103900 | 104000 | 104000 | 103900 | 142 |
| 377 | 20230816 | 124900 | 11451214300 | 104000 | 104100 | 104100 | 103900 | 346 |
| 378 | 20230816 | 124800 | 11415237500 | 104000 | 103900 | 104100 | 103900 | 728 |
| 379 | 20230816 | 124700 | 11339536900 | 104000 | 104100 | 104100 | 103900 | 323 |
| 380 | 20230816 | 124600 | 11305948800 | 104000 | 104000 | 104100 | 104000 | 482 |
| 381 | 20230816 | 124500 | 11255811100 | 104000 | 104100 | 104100 | 104000 | 260 |
| 382 | 20230816 | 124400 | 11228758200 | 104000 | 104000 | 104100 | 104000 | 241 |
| 383 | 20230816 | 124300 | 11203686100 | 104100 | 104100 | 104200 | 104000 | 224 |
| 384 | 20230816 | 124200 | 11180376600 | 104100 | 104200 | 104200 | 104100 | 431 |
| 385 | 20230816 | 124100 | 11135501400 | 104200 | 104200 | 104200 | 104100 | 187 |
| 386 | 20230816 | 124000 | 11116024300 | 104200 | 104200 | 104200 | 104100 | 144 |
| 387 | 20230816 | 123900 | 11101029200 | 104100 | 104200 | 104200 | 104100 | 253 |
| 388 | 20230816 | 123800 | 11074674800 | 104200 | 104200 | 104200 | 104100 | 167 |
| 389 | 20230816 | 123700 | 11057277600 | 104200 | 104200 | 104300 | 104100 | 110 |
| 390 | 20230816 | 123600 | 11045814200 | 104200 | 104000 | 104300 | 104000 | 605 |
| 391 | 20230816 | 123500 | 10982854100 | 104000 | 104000 | 104000 | 103900 | 150 |
| 392 | 20230816 | 123400 | 10967258400 | 104000 | 103900 | 104000 | 103900 | 397 |
| 393 | 20230816 | 123300 | 10925982500 | 104000 | 104000 | 104000 | 103900 | 327 |
| 394 | 20230816 | 123200 | 10891999100 | 104000 | 103900 | 104000 | 103900 | 229 |
| 395 | 20230816 | 123100 | 10868198600 | 103900 | 104000 | 104000 | 103900 | 195 |
| 396 | 20230816 | 123000 | 10847931600 | 104000 | 104000 | 104000 | 103900 | 312 |
| 397 | 20230816 | 122900 | 10815506300 | 103900 | 104000 | 104000 | 103900 | 321 |
| 398 | 20230816 | 122800 | 10782144200 | 103900 | 103900 | 104000 | 103900 | 185 |
| 399 | 20230816 | 122700 | 10762919500 | 103900 | 103900 | 104000 | 103900 | 281 |
| 400 | 20230816 | 122600 | 10733712600 | 103900 | 104000 | 104000 | 103900 | 297 |
| 401 | 20230816 | 122500 | 10702839900 | 104100 | 104100 | 104100 | 104000 | 256 |
| 402 | 20230816 | 122400 | 10676205300 | 104000 | 104000 | 104100 | 104000 | 326 |
| 403 | 20230816 | 122300 | 10642293900 | 104100 | 104000 | 104100 | 104000 | 169 |
| 404 | 20230816 | 122200 | 10624710600 | 104000 | 104200 | 104200 | 104000 | 264 |
| 405 | 20230816 | 122100 | 10597228700 | 104100 | 104000 | 104200 | 104000 | 227 |
| 406 | 20230816 | 122000 | 10573600500 | 104200 | 104000 | 104200 | 104000 | 245 |
| 407 | 20230816 | 121900 | 10548090100 | 104100 | 104100 | 104100 | 104000 | 247 |
| 408 | 20230816 | 121800 | 10522385200 | 104100 | 104100 | 104100 | 104000 | 242 |
| 409 | 20230816 | 121700 | 10497207300 | 104100 | 104100 | 104200 | 104000 | 328 |
| 410 | 20230816 | 121600 | 10463065300 | 104100 | 104200 | 104200 | 104000 | 228 |
| 411 | 20230816 | 121500 | 10439318100 | 104100 | 104300 | 104300 | 104100 | 456 |
| 412 | 20230816 | 121400 | 10391803000 | 104300 | 104300 | 104400 | 104200 | 381 |
| 413 | 20230816 | 121300 | 10352079000 | 104300 | 104200 | 104300 | 104100 | 289 |
| 414 | 20230816 | 121200 | 10321944500 | 104100 | 104000 | 104300 | 104000 | 785 |
| 415 | 20230816 | 121100 | 10240169100 | 104000 | 104100 | 104100 | 104000 | 280 |
| 416 | 20230816 | 121000 | 10211040700 | 104100 | 104100 | 104100 | 104000 | 207 |
| 417 | 20230816 | 120900 | 10189495900 | 104000 | 104100 | 104100 | 104000 | 108 |
| 418 | 20230816 | 120800 | 10178257400 | 104100 | 104200 | 104200 | 104000 | 192 |
| 419 | 20230816 | 120700 | 10158264900 | 104200 | 104100 | 104300 | 104100 | 411 |
| 420 | 20230816 | 120600 | 10115442200 | 104100 | 104100 | 104200 | 104000 | 190 |
| 421 | 20230816 | 120500 | 10095663100 | 104000 | 104000 | 104100 | 104000 | 129 |
| 422 | 20230816 | 120400 | 10082238900 | 104100 | 104000 | 104100 | 104000 | 217 |
| 423 | 20230816 | 120300 | 10059660600 | 104000 | 104100 | 104100 | 103900 | 321 |
| 424 | 20230816 | 120200 | 10026265400 | 104100 | 104000 | 104100 | 104000 | 121 |
| 425 | 20230816 | 120100 | 10013674100 | 104100 | 104000 | 104100 | 104000 | 155 |
| 426 | 20230816 | 120000 | 9997540700 | 104100 | 104000 | 104100 | 103900 | 160 |
| 427 | 20230816 | 115900 | 9980906900 | 104000 | 104100 | 104200 | 103900 | 440 |
| 428 | 20230816 | 115800 | 9935128600 | 104200 | 104200 | 104200 | 104100 | 216 |
| 429 | 20230816 | 115700 | 9912631900 | 104200 | 104000 | 104200 | 103900 | 716 |
| 430 | 20230816 | 115600 | 9838158300 | 104000 | 104000 | 104000 | 103900 | 151 |
| 431 | 20230816 | 115500 | 9822462600 | 104000 | 104000 | 104000 | 103900 | 110 |
| 432 | 20230816 | 115400 | 9811026800 | 104000 | 104000 | 104000 | 103900 | 156 |
| 433 | 20230816 | 115300 | 9794807300 | 104000 | 103900 | 104000 | 103900 | 80 |
| 434 | 20230816 | 115200 | 9786491500 | 104000 | 104000 | 104000 | 103900 | 178 |
| 435 | 20230816 | 115100 | 9767988200 | 103900 | 104000 | 104000 | 103900 | 185 |
| 436 | 20230816 | 115000 | 9748760900 | 104000 | 104000 | 104000 | 103900 | 390 |
| 437 | 20230816 | 114900 | 9708232800 | 103900 | 104000 | 104000 | 103900 | 124 |
| 438 | 20230816 | 114800 | 9695344500 | 104000 | 104000 | 104000 | 103900 | 231 |
| 439 | 20230816 | 114700 | 9671335200 | 104000 | 103900 | 104000 | 103900 | 99 |
| 440 | 20230816 | 114600 | 9661044900 | 104000 | 104000 | 104000 | 103900 | 99 |
| 441 | 20230816 | 114500 | 9650750900 | 104000 | 104000 | 104000 | 103900 | 431 |
| 442 | 20230816 | 114400 | 9605952400 | 103900 | 103900 | 104000 | 103900 | 380 |
| 443 | 20230816 | 114300 | 9566468100 | 103900 | 103900 | 104000 | 103900 | 575 |
| 444 | 20230816 | 114200 | 9506713800 | 104000 | 104000 | 104000 | 103900 | 208 |
| 445 | 20230816 | 114100 | 9485095700 | 104000 | 103900 | 104000 | 103900 | 183 |
| 446 | 20230816 | 114000 | 9466072200 | 103900 | 104000 | 104000 | 103900 | 126 |
| 447 | 20230816 | 113900 | 9452972000 | 104000 | 104000 | 104000 | 103900 | 181 |
| 448 | 20230816 | 113800 | 9434160500 | 104000 | 103900 | 104000 | 103900 | 178 |
| 449 | 20230816 | 113700 | 9415656800 | 104000 | 104000 | 104000 | 103900 | 128 |
| 450 | 20230816 | 113600 | 9402349300 | 104000 | 103900 | 104000 | 103900 | 237 |
| 451 | 20230816 | 113500 | 9377720600 | 104000 | 103900 | 104000 | 103900 | 171 |
| 452 | 20230816 | 113400 | 9359941900 | 104000 | 104000 | 104000 | 103900 | 346 |
| 453 | 20230816 | 113300 | 9323985700 | 104000 | 104000 | 104000 | 103900 | 223 |
| 454 | 20230816 | 113200 | 9300799500 | 104000 | 104000 | 104100 | 104000 | 561 |
| 455 | 20230816 | 113100 | 9242448000 | 104100 | 104200 | 104200 | 104000 | 194 |
| 456 | 20230816 | 113000 | 9222254100 | 104200 | 104000 | 104200 | 104000 | 253 |
| 457 | 20230816 | 112900 | 9195915600 | 104100 | 104100 | 104300 | 104000 | 385 |
| 458 | 20230816 | 112800 | 9155836100 | 104100 | 104100 | 104400 | 104000 | 277 |
| 459 | 20230816 | 112700 | 9126983600 | 104100 | 104100 | 104100 | 104000 | 197 |
| 460 | 20230816 | 112600 | 9106490500 | 104000 | 104100 | 104200 | 104000 | 511 |
| 461 | 20230816 | 112500 | 9053306200 | 104200 | 104300 | 104300 | 104100 | 269 |
| 462 | 20230816 | 112400 | 9025265400 | 104300 | 104300 | 104400 | 104300 | 185 |
| 463 | 20230816 | 112300 | 9005965700 | 104400 | 104200 | 104500 | 104200 | 1865 |
| 464 | 20230816 | 112200 | 8811229200 | 104300 | 104100 | 104300 | 104000 | 1846 |
| 465 | 20230816 | 112100 | 8619057200 | 104100 | 104100 | 104100 | 104000 | 506 |
| 466 | 20230816 | 112000 | 8566421200 | 104100 | 104100 | 104100 | 104000 | 130 |
| 467 | 20230816 | 111900 | 8552890600 | 104000 | 104300 | 104300 | 104000 | 773 |
| 468 | 20230816 | 111800 | 8472374600 | 104300 | 104300 | 104300 | 104200 | 893 |
| 469 | 20230816 | 111700 | 8379310400 | 104200 | 104200 | 104300 | 104100 | 429 |
| 470 | 20230816 | 111600 | 8334608700 | 104100 | 104200 | 104200 | 104100 | 219 |
| 471 | 20230816 | 111500 | 8311796000 | 104100 | 103900 | 104300 | 103900 | 3256 |
| 472 | 20230816 | 111400 | 7973012900 | 103900 | 103900 | 104000 | 103800 | 1348 |
| 473 | 20230816 | 111300 | 7832957400 | 103800 | 103900 | 103900 | 103800 | 243 |
| 474 | 20230816 | 111200 | 7807722100 | 103900 | 103900 | 103900 | 103800 | 236 |
| 475 | 20230816 | 111100 | 7783209900 | 103900 | 103800 | 103900 | 103800 | 158 |
| 476 | 20230816 | 111000 | 7766797700 | 103800 | 103900 | 103900 | 103800 | 245 |
| 477 | 20230816 | 110900 | 7741349300 | 103900 | 103800 | 103900 | 103800 | 179 |
| 478 | 20230816 | 110800 | 7722758300 | 103900 | 103900 | 103900 | 103800 | 140 |
| 479 | 20230816 | 110700 | 7708219900 | 103800 | 103800 | 103900 | 103800 | 224 |
| 480 | 20230816 | 110600 | 7684960700 | 103800 | 103900 | 103900 | 103800 | 117 |
| 481 | 20230816 | 110500 | 7672808300 | 103900 | 103900 | 103900 | 103800 | 56 |
| 482 | 20230816 | 110400 | 7666992000 | 103800 | 103900 | 103900 | 103800 | 788 |
| 483 | 20230816 | 110300 | 7585192800 | 103800 | 103900 | 103900 | 103800 | 130 |
| 484 | 20230816 | 110200 | 7571691700 | 103900 | 103800 | 103900 | 103800 | 491 |
| 485 | 20230816 | 110100 | 7520720900 | 103800 | 103900 | 103900 | 103800 | 209 |
| 486 | 20230816 | 110000 | 7499013800 | 103900 | 103800 | 103900 | 103800 | 208 |
| 487 | 20230816 | 105900 | 7477418300 | 103800 | 103900 | 103900 | 103800 | 140 |
| 488 | 20230816 | 105800 | 7462874400 | 103800 | 103900 | 103900 | 103800 | 119 |
| 489 | 20230816 | 105700 | 7450514400 | 103900 | 103900 | 103900 | 103800 | 145 |
| 490 | 20230816 | 105600 | 7435456900 | 103900 | 103900 | 103900 | 103800 | 113 |
| 491 | 20230816 | 105500 | 7423720300 | 103800 | 103800 | 103900 | 103800 | 82 |
| 492 | 20230816 | 105400 | 7415204500 | 103800 | 104000 | 104000 | 103800 | 237 |
| 493 | 20230816 | 105300 | 7390600100 | 104000 | 103800 | 104000 | 103800 | 970 |
| 494 | 20230816 | 105200 | 7289903900 | 103700 | 103800 | 103800 | 103700 | 289 |
| 495 | 20230816 | 105100 | 7259910100 | 103800 | 104000 | 104000 | 103700 | 838 |
| 496 | 20230816 | 105000 | 7172892800 | 103900 | 104000 | 104000 | 103900 | 476 |
| 497 | 20230816 | 104900 | 7123429600 | 104000 | 104000 | 104000 | 103900 | 66 |
| 498 | 20230816 | 104800 | 7116569400 | 103900 | 104000 | 104000 | 103900 | 481 |
| 499 | 20230816 | 104700 | 7066570200 | 103900 | 103900 | 104000 | 103900 | 167 |
| 500 | 20230816 | 104600 | 7049212700 | 103800 | 103900 | 104000 | 103800 | 380 |
| 501 | 20230816 | 104500 | 7009738200 | 103900 | 103800 | 103900 | 103700 | 186 |
| 502 | 20230816 | 104400 | 6990424900 | 103800 | 103800 | 103800 | 103700 | 417 |
| 503 | 20230816 | 104300 | 6947157800 | 103800 | 103900 | 103900 | 103700 | 742 |
| 504 | 20230816 | 104200 | 6870150500 | 103900 | 103900 | 103900 | 103800 | 729 |
| 505 | 20230816 | 104100 | 6794458900 | 103900 | 103900 | 103900 | 103800 | 370 |
| 506 | 20230816 | 104000 | 6756027500 | 103900 | 103900 | 103900 | 103800 | 222 |
| 507 | 20230816 | 103900 | 6732965700 | 103900 | 103800 | 103900 | 103800 | 218 |
| 508 | 20230816 | 103800 | 6710323600 | 103900 | 103900 | 103900 | 103800 | 432 |
| 509 | 20230816 | 103700 | 6665453600 | 103900 | 103800 | 103900 | 103700 | 601 |
| 510 | 20230816 | 103600 | 6603063800 | 103800 | 103700 | 103800 | 103600 | 722 |
| 511 | 20230816 | 103500 | 6528181700 | 103700 | 103700 | 103700 | 103600 | 309 |
| 512 | 20230816 | 103400 | 6496152700 | 103700 | 103700 | 103700 | 103600 | 216 |
| 513 | 20230816 | 103300 | 6473757500 | 103700 | 103700 | 103700 | 103600 | 189 |
| 514 | 20230816 | 103200 | 6454164300 | 103700 | 103600 | 103700 | 103600 | 404 |
| 515 | 20230816 | 103100 | 6412271700 | 103600 | 103700 | 103700 | 103600 | 489 |
| 516 | 20230816 | 103000 | 6361590500 | 103700 | 103600 | 103700 | 103600 | 154 |
| 517 | 20230816 | 102900 | 6345628100 | 103700 | 103700 | 103700 | 103600 | 222 |
| 518 | 20230816 | 102800 | 6322611100 | 103600 | 103600 | 103700 | 103600 | 352 |
| 519 | 20230816 | 102700 | 6286131700 | 103700 | 103700 | 103700 | 103600 | 136 |
| 520 | 20230816 | 102600 | 6272032800 | 103600 | 103600 | 103600 | 103500 | 360 |
| 521 | 20230816 | 102500 | 6234741600 | 103600 | 103600 | 103600 | 103500 | 200 |
| 522 | 20230816 | 102400 | 6214027000 | 103600 | 103600 | 103600 | 103500 | 268 |
| 523 | 20230816 | 102300 | 6186270400 | 103500 | 103500 | 103600 | 103500 | 155 |
| 524 | 20230816 | 102200 | 6170219000 | 103600 | 103600 | 103600 | 103500 | 347 |
| 525 | 20230816 | 102100 | 6134284400 | 103600 | 103600 | 103600 | 103500 | 152 |
| 526 | 20230816 | 102000 | 6118541700 | 103500 | 103600 | 103600 | 103500 | 202 |
| 527 | 20230816 | 101900 | 6097621300 | 103600 | 103600 | 103600 | 103500 | 279 |
| 528 | 20230816 | 101800 | 6068723900 | 103600 | 103500 | 103600 | 103500 | 178 |
| 529 | 20230816 | 101700 | 6050287400 | 103600 | 103500 | 103600 | 103500 | 100 |
| 530 | 20230816 | 101600 | 6039930300 | 103500 | 103500 | 103600 | 103500 | 359 |
| 531 | 20230816 | 101500 | 6002766700 | 103600 | 103600 | 103600 | 103500 | 338 |
| 532 | 20230816 | 101400 | 5967765000 | 103500 | 103600 | 103600 | 103500 | 96 |
| 533 | 20230816 | 101300 | 5957821900 | 103600 | 103700 | 103700 | 103500 | 748 |
| 534 | 20230816 | 101200 | 5880340500 | 103600 | 103700 | 103700 | 103600 | 252 |
| 535 | 20230816 | 101100 | 5854219300 | 103700 | 103800 | 103800 | 103600 | 179 |
| 536 | 20230816 | 101000 | 5835654200 | 103600 | 103700 | 103800 | 103600 | 128 |
| 537 | 20230816 | 100900 | 5822377800 | 103700 | 103700 | 103800 | 103500 | 581 |
| 538 | 20230816 | 100800 | 5762151200 | 103800 | 103600 | 103800 | 103600 | 1099 |
| 539 | 20230816 | 100700 | 5648270200 | 103600 | 103700 | 103800 | 103600 | 303 |
| 540 | 20230816 | 100600 | 5616852600 | 103700 | 103800 | 103800 | 103600 | 350 |
| 541 | 20230816 | 100500 | 5580554000 | 103700 | 103700 | 103800 | 103600 | 528 |
| 542 | 20230816 | 100400 | 5525806000 | 103700 | 103800 | 103800 | 103600 | 158 |
| 543 | 20230816 | 100300 | 5509422600 | 103700 | 103700 | 103800 | 103700 | 246 |
| 544 | 20230816 | 100200 | 5483907400 | 103800 | 103800 | 103800 | 103700 | 275 |
| 545 | 20230816 | 100100 | 5455371900 | 103800 | 103700 | 103900 | 103600 | 449 |
| 546 | 20230816 | 100000 | 5408798300 | 103600 | 103700 | 103900 | 103600 | 1863 |
| 547 | 20230816 | 095900 | 5215529700 | 103700 | 103700 | 103700 | 103600 | 197 |
| 548 | 20230816 | 095800 | 5195103200 | 103700 | 103700 | 103800 | 103600 | 462 |
| 549 | 20230816 | 095700 | 5147200400 | 103700 | 103600 | 103800 | 103500 | 890 |
| 550 | 20230816 | 095600 | 5054935300 | 103600 | 103700 | 103800 | 103600 | 634 |
| 551 | 20230816 | 095500 | 4989183200 | 103700 | 103600 | 103700 | 103600 | 727 |
| 552 | 20230816 | 095400 | 4913852600 | 103600 | 103400 | 103600 | 103400 | 1434 |
| 553 | 20230816 | 095300 | 4765430100 | 103500 | 103400 | 103500 | 103400 | 321 |
| 554 | 20230816 | 095200 | 4732225700 | 103400 | 103500 | 103500 | 103400 | 130 |
| 555 | 20230816 | 095100 | 4718774900 | 103500 | 103400 | 103500 | 103400 | 329 |
| 556 | 20230816 | 095000 | 4684737400 | 103500 | 103500 | 103600 | 103400 | 1112 |
| 557 | 20230816 | 094900 | 4569660100 | 103500 | 103500 | 103600 | 103500 | 62 |
| 558 | 20230816 | 094800 | 4563243000 | 103500 | 103400 | 103600 | 103400 | 243 |
| 559 | 20230816 | 094700 | 4538109700 | 103500 | 103400 | 103500 | 103300 | 895 |
| 560 | 20230816 | 094600 | 4445545200 | 103400 | 103300 | 103400 | 103300 | 192 |
| 561 | 20230816 | 094500 | 4425696400 | 103400 | 103400 | 103600 | 103300 | 3452 |
| 562 | 20230816 | 094400 | 4068646600 | 103400 | 103400 | 103400 | 103300 | 314 |
| 563 | 20230816 | 094300 | 4036203400 | 103300 | 103300 | 103400 | 103300 | 1223 |
| 564 | 20230816 | 094200 | 3909845900 | 103400 | 103300 | 103400 | 103300 | 73 |
| 565 | 20230816 | 094100 | 3902304100 | 103300 | 103500 | 103500 | 103300 | 98 |
| 566 | 20230816 | 094000 | 3892175900 | 103500 | 103500 | 103500 | 103400 | 6737 |
| 567 | 20230816 | 093900 | 3195525800 | 103500 | 103400 | 103500 | 103400 | 236 |
| 568 | 20230816 | 093800 | 3171115000 | 103400 | 103400 | 103500 | 103400 | 48 |
| 569 | 20230816 | 093700 | 3166151300 | 103500 | 103400 | 103500 | 103400 | 433 |
| 570 | 20230816 | 093600 | 3121356800 | 103400 | 103300 | 103500 | 103300 | 1298 |
| 571 | 20230816 | 093500 | 2987125800 | 103400 | 103500 | 103500 | 103400 | 3214 |
| 572 | 20230816 | 093400 | 2654675700 | 103700 | 103600 | 103700 | 103500 | 394 |
| 573 | 20230816 | 093300 | 2613856100 | 103600 | 103600 | 103700 | 103600 | 434 |
| 574 | 20230816 | 093200 | 2568888100 | 103700 | 103600 | 103700 | 103600 | 79 |
| 575 | 20230816 | 093100 | 2560702000 | 103600 | 103600 | 103700 | 103600 | 469 |
| 576 | 20230816 | 093000 | 2512106200 | 103600 | 103600 | 103700 | 103600 | 156 |
| 577 | 20230816 | 092900 | 2495936500 | 103700 | 103600 | 103700 | 103500 | 983 |
| 578 | 20230816 | 092800 | 2394102600 | 103600 | 103600 | 103600 | 103500 | 240 |
| 579 | 20230816 | 092700 | 2369242800 | 103600 | 103600 | 103600 | 103500 | 176 |
| 580 | 20230816 | 092600 | 2351017300 | 103500 | 103500 | 103600 | 103500 | 331 |
| 581 | 20230816 | 092500 | 2316752500 | 103500 | 103600 | 103600 | 103500 | 141 |
| 582 | 20230816 | 092400 | 2302153700 | 103600 | 103500 | 103700 | 103500 | 394 |
| 583 | 20230816 | 092300 | 2261358400 | 103500 | 103600 | 103700 | 103500 | 949 |
| 584 | 20230816 | 092200 | 2163067000 | 103600 | 103500 | 103700 | 103500 | 1170 |
| 585 | 20230816 | 092100 | 2041856500 | 103500 | 103500 | 103600 | 103500 | 884 |
| 586 | 20230816 | 092000 | 1950348700 | 103500 | 103500 | 103600 | 103400 | 781 |
| 587 | 20230816 | 091900 | 1869524800 | 103500 | 103400 | 103500 | 103400 | 143 |
| 588 | 20230816 | 091800 | 1854730300 | 103500 | 103400 | 103500 | 103400 | 344 |
| 589 | 20230816 | 091700 | 1819145000 | 103400 | 103500 | 103500 | 103400 | 308 |
| 590 | 20230816 | 091600 | 1787282700 | 103400 | 103400 | 103500 | 103300 | 725 |
| 591 | 20230816 | 091500 | 1712332600 | 103400 | 103500 | 103500 | 103400 | 201 |
| 592 | 20230816 | 091400 | 1691533700 | 103500 | 103400 | 103500 | 103300 | 660 |
| 593 | 20230816 | 091300 | 1623293900 | 103400 | 103400 | 103400 | 103300 | 343 |
| 594 | 20230816 | 091200 | 1587833400 | 103400 | 103300 | 103400 | 103300 | 192 |
| 595 | 20230816 | 091100 | 1567985700 | 103300 | 103500 | 103500 | 103300 | 246 |
| 596 | 20230816 | 091000 | 1542551000 | 103500 | 103300 | 103600 | 103200 | 1456 |
| 597 | 20230816 | 090900 | 1391983800 | 103300 | 103200 | 103400 | 103200 | 2326 |
| 598 | 20230816 | 090800 | 1151913400 | 103300 | 103300 | 103400 | 103200 | 248 |
| 599 | 20230816 | 090700 | 1126298500 | 103200 | 103400 | 103400 | 103200 | 2141 |
| 600 | 20230816 | 090600 | 905226600 | 103400 | 103400 | 103600 | 103300 | 338 |
| 601 | 20230816 | 090500 | 870275000 | 103400 | 103400 | 103500 | 103300 | 1196 |
| 602 | 20230816 | 090400 | 746633700 | 103400 | 103300 | 103400 | 103300 | 448 |
| 603 | 20230816 | 090300 | 700341100 | 103300 | 103200 | 103500 | 103200 | 842 |
| 604 | 20230816 | 090200 | 613360000 | 103200 | 103400 | 103600 | 103200 | 534 |
| 605 | 20230816 | 090100 | 558194400 | 103600 | 103600 | 103600 | 103200 | 2845 |
| 606 | 20230816 | 090000 | 263995200 | 103900 | 103500 | 103900 | 103500 | 2547 |