35 KiB
35 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230817 | 190400 | 28395040800 | 103500 | 103500 | 103500 | 103500 | 42115 |
| 3 | 20230817 | 190300 | 28395040800 | 103500 | 103500 | 103500 | 103500 | 0 |
| 4 | 20230817 | 190200 | 28395040800 | 103500 | 103500 | 103500 | 103500 | 0 |
| 5 | 20230817 | 190100 | 28395040800 | 103500 | 103500 | 103500 | 103500 | 0 |
| 6 | 20230817 | 190000 | 28395040800 | 103500 | 103500 | 103500 | 103500 | 0 |
| 7 | 20230817 | 185900 | 28395040800 | 103500 | 103500 | 103500 | 103500 | 0 |
| 8 | 20230817 | 185800 | 28395040800 | 103500 | 103500 | 103500 | 103500 | 0 |
| 9 | 20230817 | 185700 | 28395040800 | 103500 | 103500 | 103500 | 103500 | 0 |
| 10 | 20230817 | 185600 | 28395040800 | 103500 | 103500 | 103500 | 103500 | 0 |
| 11 | 20230817 | 185500 | 28395040800 | 103500 | 103500 | 103500 | 103500 | 0 |
| 12 | 20230817 | 185400 | 28395040800 | 103500 | 103500 | 103500 | 103500 | 0 |
| 13 | 20230817 | 185300 | 28395040800 | 103500 | 103500 | 103500 | 103500 | 0 |
| 14 | 20230817 | 185200 | 28395040800 | 103500 | 103500 | 103500 | 103500 | 0 |
| 15 | 20230817 | 185100 | 28395040800 | 103500 | 103500 | 103500 | 103500 | 0 |
| 16 | 20230817 | 185000 | 28395040800 | 103500 | 103500 | 103500 | 103500 | 0 |
| 17 | 20230817 | 184900 | 28395040800 | 103500 | 103500 | 103500 | 103500 | 0 |
| 18 | 20230817 | 184800 | 28395040800 | 103500 | 103500 | 103500 | 103500 | 0 |
| 19 | 20230817 | 184700 | 28395040800 | 103500 | 103500 | 103500 | 103500 | 0 |
| 20 | 20230817 | 184600 | 28395040800 | 103500 | 103500 | 103500 | 103500 | 0 |
| 21 | 20230817 | 184500 | 28395040800 | 103500 | 103500 | 103500 | 103500 | 0 |
| 22 | 20230817 | 184400 | 28395040800 | 103500 | 103500 | 103500 | 103500 | 0 |
| 23 | 20230817 | 184300 | 28395040800 | 103500 | 103500 | 103500 | 103500 | 0 |
| 24 | 20230817 | 184200 | 28395040800 | 103500 | 103500 | 103500 | 103500 | 0 |
| 25 | 20230817 | 184100 | 28395040800 | 103500 | 103500 | 103500 | 103500 | 0 |
| 26 | 20230817 | 184000 | 28395040800 | 103500 | 103500 | 103500 | 103500 | 0 |
| 27 | 20230817 | 183900 | 28395040800 | 103500 | 103500 | 103500 | 103500 | 0 |
| 28 | 20230817 | 183800 | 28395040800 | 103500 | 103500 | 103500 | 103500 | 0 |
| 29 | 20230817 | 183700 | 28395040800 | 103500 | 103500 | 103500 | 103500 | 0 |
| 30 | 20230817 | 183600 | 28395040800 | 103500 | 103500 | 103500 | 103500 | 0 |
| 31 | 20230817 | 183500 | 28395040800 | 103500 | 103500 | 103500 | 103500 | 0 |
| 32 | 20230817 | 183400 | 28395040800 | 103500 | 103500 | 103500 | 103500 | 42115 |
| 33 | 20230817 | 183300 | 28395040800 | 103500 | 103500 | 103500 | 103500 | 0 |
| 34 | 20230817 | 183200 | 28395040800 | 103500 | 103500 | 103500 | 103500 | 0 |
| 35 | 20230817 | 183100 | 28395040800 | 103500 | 103500 | 103500 | 103500 | 0 |
| 36 | 20230817 | 183000 | 28395040800 | 103500 | 103500 | 103500 | 103500 | 0 |
| 37 | 20230817 | 182900 | 28395040800 | 103500 | 103500 | 103500 | 103500 | 0 |
| 38 | 20230817 | 182800 | 28395040800 | 103500 | 103500 | 103500 | 103500 | 0 |
| 39 | 20230817 | 182700 | 28395040800 | 103500 | 103500 | 103500 | 103500 | 0 |
| 40 | 20230817 | 182600 | 28395040800 | 103500 | 103500 | 103500 | 103500 | 0 |
| 41 | 20230817 | 182500 | 28395040800 | 103500 | 103500 | 103500 | 103500 | 0 |
| 42 | 20230817 | 182400 | 28395040800 | 103500 | 103500 | 103500 | 103500 | 0 |
| 43 | 20230817 | 182300 | 28395040800 | 103500 | 103500 | 103500 | 103500 | 0 |
| 44 | 20230817 | 182200 | 28395040800 | 103500 | 103500 | 103500 | 103500 | 0 |
| 45 | 20230817 | 182100 | 28395040800 | 103500 | 103500 | 103500 | 103500 | 0 |
| 46 | 20230817 | 182000 | 28395040800 | 103500 | 103500 | 103500 | 103500 | 0 |
| 47 | 20230817 | 181900 | 28395040800 | 103500 | 103500 | 103500 | 103500 | 0 |
| 48 | 20230817 | 181800 | 28395040800 | 103500 | 103500 | 103500 | 103500 | 0 |
| 49 | 20230817 | 181700 | 28395040800 | 103500 | 103500 | 103500 | 103500 | 0 |
| 50 | 20230817 | 181600 | 28395040800 | 103500 | 103500 | 103500 | 103500 | 0 |
| 51 | 20230817 | 181500 | 28395040800 | 103500 | 103500 | 103500 | 103500 | 0 |
| 52 | 20230817 | 181400 | 28395040800 | 103500 | 103500 | 103500 | 103500 | 0 |
| 53 | 20230817 | 181300 | 28395040800 | 103500 | 103500 | 103500 | 103500 | 0 |
| 54 | 20230817 | 181200 | 28395040800 | 103500 | 103500 | 103500 | 103500 | 0 |
| 55 | 20230817 | 181100 | 28395040800 | 103500 | 103500 | 103500 | 103500 | 0 |
| 56 | 20230817 | 181000 | 28395040800 | 103500 | 103500 | 103500 | 103500 | 0 |
| 57 | 20230817 | 180900 | 28395040800 | 103500 | 103500 | 103500 | 103500 | 0 |
| 58 | 20230817 | 180800 | 28395040800 | 103500 | 103500 | 103500 | 103500 | 0 |
| 59 | 20230817 | 180700 | 28395040800 | 103500 | 103500 | 103500 | 103500 | 0 |
| 60 | 20230817 | 180600 | 28395040800 | 103500 | 103500 | 103500 | 103500 | 0 |
| 61 | 20230817 | 180500 | 28395040800 | 103500 | 103500 | 103500 | 103500 | 0 |
| 62 | 20230817 | 180400 | 28395040800 | 103500 | 103500 | 103500 | 103500 | 42115 |
| 63 | 20230817 | 180300 | 28395040800 | 103500 | 103500 | 103500 | 103500 | 0 |
| 64 | 20230817 | 180200 | 28395040800 | 103500 | 103500 | 103500 | 103500 | 0 |
| 65 | 20230817 | 180100 | 28395040800 | 103500 | 103500 | 103500 | 103500 | 0 |
| 66 | 20230817 | 180000 | 28395040800 | 103500 | 103500 | 103500 | 103500 | 0 |
| 67 | 20230817 | 175900 | 28395040800 | 103500 | 103500 | 103500 | 103500 | 0 |
| 68 | 20230817 | 175800 | 28395040800 | 103500 | 103500 | 103500 | 103500 | 0 |
| 69 | 20230817 | 175700 | 28395040800 | 103500 | 103500 | 103500 | 103500 | 0 |
| 70 | 20230817 | 175600 | 28395040800 | 103500 | 103500 | 103500 | 103500 | 0 |
| 71 | 20230817 | 175500 | 28395040800 | 103500 | 103500 | 103500 | 103500 | 0 |
| 72 | 20230817 | 175400 | 28395040800 | 103500 | 103500 | 103500 | 103500 | 0 |
| 73 | 20230817 | 175300 | 28395040800 | 103500 | 103500 | 103500 | 103500 | 0 |
| 74 | 20230817 | 175200 | 28395040800 | 103500 | 103500 | 103500 | 103500 | 0 |
| 75 | 20230817 | 175100 | 28395040800 | 103500 | 103500 | 103500 | 103500 | 0 |
| 76 | 20230817 | 175000 | 28395040800 | 103500 | 103500 | 103500 | 103500 | 0 |
| 77 | 20230817 | 174900 | 28395040800 | 103500 | 103500 | 103500 | 103500 | 0 |
| 78 | 20230817 | 174800 | 28395040800 | 103500 | 103500 | 103500 | 103500 | 0 |
| 79 | 20230817 | 174700 | 28395040800 | 103500 | 103500 | 103500 | 103500 | 0 |
| 80 | 20230817 | 174600 | 28395040800 | 103500 | 103500 | 103500 | 103500 | 0 |
| 81 | 20230817 | 174500 | 28395040800 | 103500 | 103500 | 103500 | 103500 | 0 |
| 82 | 20230817 | 174400 | 28395040800 | 103500 | 103500 | 103500 | 103500 | 0 |
| 83 | 20230817 | 174300 | 28395040800 | 103500 | 103500 | 103500 | 103500 | 0 |
| 84 | 20230817 | 174200 | 28395040800 | 103500 | 103500 | 103500 | 103500 | 0 |
| 85 | 20230817 | 174100 | 28395040800 | 103500 | 103500 | 103500 | 103500 | 0 |
| 86 | 20230817 | 174000 | 28395040800 | 103500 | 103500 | 103500 | 103500 | 0 |
| 87 | 20230817 | 173900 | 28395040800 | 103500 | 103500 | 103500 | 103500 | 0 |
| 88 | 20230817 | 173800 | 28395040800 | 103500 | 103500 | 103500 | 103500 | 0 |
| 89 | 20230817 | 173700 | 28395040800 | 103500 | 103500 | 103500 | 103500 | 0 |
| 90 | 20230817 | 173600 | 28395040800 | 103500 | 103500 | 103500 | 103500 | 0 |
| 91 | 20230817 | 173500 | 28395040800 | 103500 | 103500 | 103500 | 103500 | 0 |
| 92 | 20230817 | 173400 | 28395040800 | 103500 | 103500 | 103500 | 103500 | 42115 |
| 93 | 20230817 | 173300 | 28395040800 | 103500 | 103500 | 103500 | 103500 | 0 |
| 94 | 20230817 | 173200 | 28395040800 | 103500 | 103500 | 103500 | 103500 | 0 |
| 95 | 20230817 | 173100 | 28395040800 | 103500 | 103500 | 103500 | 103500 | 0 |
| 96 | 20230817 | 173000 | 28395040800 | 103500 | 103500 | 103500 | 103500 | 0 |
| 97 | 20230817 | 172900 | 28395040800 | 103500 | 103500 | 103500 | 103500 | 0 |
| 98 | 20230817 | 172800 | 28395040800 | 103500 | 103500 | 103500 | 103500 | 0 |
| 99 | 20230817 | 172700 | 28395040800 | 103500 | 103500 | 103500 | 103500 | 0 |
| 100 | 20230817 | 172600 | 28395040800 | 103500 | 103500 | 103500 | 103500 | 0 |
| 101 | 20230817 | 172500 | 28395040800 | 103500 | 103500 | 103500 | 103500 | 0 |
| 102 | 20230817 | 172400 | 28395040800 | 103500 | 103500 | 103500 | 103500 | 0 |
| 103 | 20230817 | 172300 | 28395040800 | 103500 | 103500 | 103500 | 103500 | 0 |
| 104 | 20230817 | 172200 | 28395040800 | 103500 | 103500 | 103500 | 103500 | 0 |
| 105 | 20230817 | 172100 | 28395040800 | 103500 | 103500 | 103500 | 103500 | 0 |
| 106 | 20230817 | 172000 | 28395040800 | 103500 | 103500 | 103500 | 103500 | 0 |
| 107 | 20230817 | 171900 | 28395040800 | 103500 | 103500 | 103500 | 103500 | 0 |
| 108 | 20230817 | 171800 | 28395040800 | 103500 | 103500 | 103500 | 103500 | 0 |
| 109 | 20230817 | 171700 | 28395040800 | 103500 | 103500 | 103500 | 103500 | 0 |
| 110 | 20230817 | 171600 | 28395040800 | 103500 | 103500 | 103500 | 103500 | 0 |
| 111 | 20230817 | 171500 | 28395040800 | 103500 | 103500 | 103500 | 103500 | 0 |
| 112 | 20230817 | 171400 | 28395040800 | 103500 | 103500 | 103500 | 103500 | 0 |
| 113 | 20230817 | 171300 | 28395040800 | 103500 | 103500 | 103500 | 103500 | 0 |
| 114 | 20230817 | 171200 | 28395040800 | 103500 | 103500 | 103500 | 103500 | 0 |
| 115 | 20230817 | 171100 | 28395040800 | 103500 | 103500 | 103500 | 103500 | 0 |
| 116 | 20230817 | 171000 | 28395040800 | 103500 | 103500 | 103500 | 103500 | 0 |
| 117 | 20230817 | 170900 | 28395040800 | 103500 | 103500 | 103500 | 103500 | 0 |
| 118 | 20230817 | 170800 | 28395040800 | 103500 | 103500 | 103500 | 103500 | 0 |
| 119 | 20230817 | 170700 | 28395040800 | 103500 | 103500 | 103500 | 103500 | 0 |
| 120 | 20230817 | 170600 | 28395040800 | 103500 | 103500 | 103500 | 103500 | 0 |
| 121 | 20230817 | 170500 | 28395040800 | 103500 | 103500 | 103500 | 103500 | 0 |
| 122 | 20230817 | 170400 | 28395040800 | 103500 | 103500 | 103500 | 103500 | 42115 |
| 123 | 20230817 | 170300 | 28395040800 | 103500 | 103500 | 103500 | 103500 | 0 |
| 124 | 20230817 | 170200 | 28395040800 | 103500 | 103500 | 103500 | 103500 | 0 |
| 125 | 20230817 | 170100 | 28395040800 | 103500 | 103500 | 103500 | 103500 | 0 |
| 126 | 20230817 | 170000 | 28395040800 | 103500 | 103500 | 103500 | 103500 | 0 |
| 127 | 20230817 | 165900 | 28395040800 | 103500 | 103500 | 103500 | 103500 | 0 |
| 128 | 20230817 | 165800 | 28395040800 | 103500 | 103500 | 103500 | 103500 | 0 |
| 129 | 20230817 | 165700 | 28395040800 | 103500 | 103500 | 103500 | 103500 | 0 |
| 130 | 20230817 | 165600 | 28395040800 | 103500 | 103500 | 103500 | 103500 | 0 |
| 131 | 20230817 | 165500 | 28395040800 | 103500 | 103500 | 103500 | 103500 | 0 |
| 132 | 20230817 | 165400 | 28395040800 | 103500 | 103500 | 103500 | 103500 | 0 |
| 133 | 20230817 | 165300 | 28395040800 | 103500 | 103500 | 103500 | 103500 | 0 |
| 134 | 20230817 | 165200 | 28395040800 | 103500 | 103500 | 103500 | 103500 | 0 |
| 135 | 20230817 | 165100 | 28395040800 | 103500 | 103500 | 103500 | 103500 | 0 |
| 136 | 20230817 | 165000 | 28395040800 | 103500 | 103500 | 103500 | 103500 | 0 |
| 137 | 20230817 | 164900 | 28395040800 | 103500 | 103500 | 103500 | 103500 | 0 |
| 138 | 20230817 | 164800 | 28395040800 | 103500 | 103500 | 103500 | 103500 | 0 |
| 139 | 20230817 | 164700 | 28395040800 | 103500 | 103500 | 103500 | 103500 | 0 |
| 140 | 20230817 | 164600 | 28395040800 | 103500 | 103500 | 103500 | 103500 | 0 |
| 141 | 20230817 | 164500 | 28395040800 | 103500 | 103500 | 103500 | 103500 | 0 |
| 142 | 20230817 | 164400 | 28395040800 | 103500 | 103500 | 103500 | 103500 | 0 |
| 143 | 20230817 | 164300 | 28395040800 | 103500 | 103500 | 103500 | 103500 | 0 |
| 144 | 20230817 | 164200 | 28395040800 | 103500 | 103500 | 103500 | 103500 | 0 |
| 145 | 20230817 | 164100 | 28395040800 | 103500 | 103500 | 103500 | 103500 | 0 |
| 146 | 20230817 | 164000 | 28395040800 | 103500 | 103500 | 103500 | 103500 | 0 |
| 147 | 20230817 | 163900 | 28395040800 | 103500 | 103500 | 103500 | 103500 | 0 |
| 148 | 20230817 | 163800 | 28395040800 | 103500 | 103500 | 103500 | 103500 | 0 |
| 149 | 20230817 | 163700 | 28395040800 | 103500 | 103500 | 103500 | 103500 | 0 |
| 150 | 20230817 | 163600 | 28395040800 | 103500 | 103500 | 103500 | 103500 | 0 |
| 151 | 20230817 | 163500 | 28395040800 | 103500 | 103500 | 103500 | 103500 | 0 |
| 152 | 20230817 | 163400 | 28395040800 | 103500 | 103500 | 103500 | 103500 | 42115 |
| 153 | 20230817 | 163300 | 28395040800 | 103500 | 103500 | 103500 | 103500 | 0 |
| 154 | 20230817 | 163200 | 28395040800 | 103500 | 103500 | 103500 | 103500 | 0 |
| 155 | 20230817 | 163100 | 28395040800 | 103500 | 103500 | 103500 | 103500 | 0 |
| 156 | 20230817 | 163000 | 28395040800 | 103500 | 103500 | 103500 | 103500 | 0 |
| 157 | 20230817 | 162900 | 28395040800 | 103500 | 103500 | 103500 | 103500 | 0 |
| 158 | 20230817 | 162800 | 28395040800 | 103500 | 103500 | 103500 | 103500 | 0 |
| 159 | 20230817 | 162700 | 28395040800 | 103500 | 103500 | 103500 | 103500 | 0 |
| 160 | 20230817 | 162600 | 28395040800 | 103500 | 103500 | 103500 | 103500 | 0 |
| 161 | 20230817 | 162500 | 28395040800 | 103500 | 103500 | 103500 | 103500 | 0 |
| 162 | 20230817 | 162400 | 28395040800 | 103500 | 103500 | 103500 | 103500 | 0 |
| 163 | 20230817 | 162300 | 28395040800 | 103500 | 103500 | 103500 | 103500 | 0 |
| 164 | 20230817 | 162200 | 28395040800 | 103500 | 103500 | 103500 | 103500 | 0 |
| 165 | 20230817 | 162100 | 28395040800 | 103500 | 103500 | 103500 | 103500 | 0 |
| 166 | 20230817 | 162000 | 28395040800 | 103500 | 103500 | 103500 | 103500 | 0 |
| 167 | 20230817 | 161900 | 28395040800 | 103500 | 103500 | 103500 | 103500 | 0 |
| 168 | 20230817 | 161800 | 28395040800 | 103500 | 103500 | 103500 | 103500 | 0 |
| 169 | 20230817 | 161700 | 28395040800 | 103500 | 103500 | 103500 | 103500 | 0 |
| 170 | 20230817 | 161600 | 28395040800 | 103500 | 103500 | 103500 | 103500 | 0 |
| 171 | 20230817 | 161500 | 28395040800 | 103500 | 103500 | 103500 | 103500 | 0 |
| 172 | 20230817 | 161400 | 28395040800 | 103500 | 103500 | 103500 | 103500 | 0 |
| 173 | 20230817 | 161300 | 28395040800 | 103500 | 103500 | 103500 | 103500 | 0 |
| 174 | 20230817 | 161200 | 28395040800 | 103500 | 103500 | 103500 | 103500 | 0 |
| 175 | 20230817 | 161100 | 28395040800 | 103500 | 103500 | 103500 | 103500 | 0 |
| 176 | 20230817 | 161000 | 28395040800 | 103500 | 103500 | 103500 | 103500 | 0 |
| 177 | 20230817 | 160900 | 28395040800 | 103500 | 103500 | 103500 | 103500 | 0 |
| 178 | 20230817 | 160800 | 28395040800 | 103500 | 103500 | 103500 | 103500 | 0 |
| 179 | 20230817 | 160700 | 28395040800 | 103500 | 103500 | 103500 | 103500 | 0 |
| 180 | 20230817 | 160600 | 28395040800 | 103500 | 103500 | 103500 | 103500 | 0 |
| 181 | 20230817 | 160500 | 28395040800 | 103500 | 103500 | 103500 | 103500 | 0 |
| 182 | 20230817 | 160400 | 28395040800 | 103500 | 103500 | 103500 | 103500 | 42115 |
| 183 | 20230817 | 160300 | 28395040800 | 103500 | 103500 | 103500 | 103500 | 0 |
| 184 | 20230817 | 160200 | 28395040800 | 103500 | 103500 | 103500 | 103500 | 0 |
| 185 | 20230817 | 160100 | 28395040800 | 103500 | 103500 | 103500 | 103500 | 0 |
| 186 | 20230817 | 160000 | 28395040800 | 103500 | 103500 | 103500 | 103500 | 0 |
| 187 | 20230817 | 155900 | 28395040800 | 103500 | 103500 | 103500 | 103500 | 0 |
| 188 | 20230817 | 155800 | 28395040800 | 103500 | 103500 | 103500 | 103500 | 0 |
| 189 | 20230817 | 155700 | 28395040800 | 103500 | 103500 | 103500 | 103500 | 0 |
| 190 | 20230817 | 155600 | 28395040800 | 103500 | 103500 | 103500 | 103500 | 0 |
| 191 | 20230817 | 155500 | 28395040800 | 103500 | 103500 | 103500 | 103500 | 0 |
| 192 | 20230817 | 155400 | 28395040800 | 103500 | 103500 | 103500 | 103500 | 0 |
| 193 | 20230817 | 155300 | 28395040800 | 103500 | 103500 | 103500 | 103500 | 0 |
| 194 | 20230817 | 155200 | 28395040800 | 103500 | 103500 | 103500 | 103500 | 0 |
| 195 | 20230817 | 155100 | 28395040800 | 103500 | 103500 | 103500 | 103500 | 0 |
| 196 | 20230817 | 155000 | 28395040800 | 103500 | 103500 | 103500 | 103500 | 0 |
| 197 | 20230817 | 154900 | 28395040800 | 103500 | 103500 | 103500 | 103500 | 0 |
| 198 | 20230817 | 154800 | 28395040800 | 103500 | 103500 | 103500 | 103500 | 0 |
| 199 | 20230817 | 154700 | 28395040800 | 103500 | 103500 | 103500 | 103500 | 0 |
| 200 | 20230817 | 154600 | 28395040800 | 103500 | 103500 | 103500 | 103500 | 0 |
| 201 | 20230817 | 154500 | 28395040800 | 103500 | 103500 | 103500 | 103500 | 0 |
| 202 | 20230817 | 154400 | 28395040800 | 103500 | 103500 | 103500 | 103500 | 0 |
| 203 | 20230817 | 154300 | 28395040800 | 103500 | 103500 | 103500 | 103500 | 0 |
| 204 | 20230817 | 154200 | 28395040800 | 103500 | 103500 | 103500 | 103500 | 0 |
| 205 | 20230817 | 154100 | 28395040800 | 103500 | 103500 | 103500 | 103500 | 0 |
| 206 | 20230817 | 154000 | 28395040800 | 103500 | 103500 | 103500 | 103500 | 0 |
| 207 | 20230817 | 153900 | 28395040800 | 103500 | 103500 | 103500 | 103500 | 0 |
| 208 | 20230817 | 153800 | 28395040800 | 103500 | 103500 | 103500 | 103500 | 0 |
| 209 | 20230817 | 153700 | 28395040800 | 103500 | 103500 | 103500 | 103500 | 0 |
| 210 | 20230817 | 153600 | 28395040800 | 103500 | 103500 | 103500 | 103500 | 0 |
| 211 | 20230817 | 153500 | 28395040800 | 103500 | 103500 | 103500 | 103500 | 0 |
| 212 | 20230817 | 153400 | 28395040800 | 103500 | 103500 | 103500 | 103500 | 42115 |
| 213 | 20230817 | 153300 | 28395040800 | 103500 | 103500 | 103500 | 103500 | 0 |
| 214 | 20230817 | 153200 | 28395040800 | 103500 | 103500 | 103500 | 103500 | 0 |
| 215 | 20230817 | 153100 | 28395040800 | 103500 | 103500 | 103500 | 103500 | 0 |
| 216 | 20230817 | 153000 | 28395040800 | 103500 | 103500 | 103500 | 103500 | 42115 |
| 217 | 20230817 | 152900 | 24036138300 | 103500 | 103500 | 103500 | 103500 | 0 |
| 218 | 20230817 | 152800 | 24036138300 | 103500 | 103500 | 103500 | 103500 | 0 |
| 219 | 20230817 | 152700 | 24036138300 | 103500 | 103500 | 103500 | 103500 | 0 |
| 220 | 20230817 | 152600 | 24036138300 | 103500 | 103500 | 103500 | 103500 | 0 |
| 221 | 20230817 | 152500 | 24036138300 | 103500 | 103500 | 103500 | 103500 | 0 |
| 222 | 20230817 | 152400 | 24036138300 | 103500 | 103500 | 103500 | 103500 | 0 |
| 223 | 20230817 | 152300 | 24036138300 | 103500 | 103500 | 103500 | 103500 | 0 |
| 224 | 20230817 | 152200 | 24036138300 | 103500 | 103500 | 103500 | 103500 | 0 |
| 225 | 20230817 | 152100 | 24036138300 | 103500 | 103500 | 103500 | 103500 | 0 |
| 226 | 20230817 | 152000 | 24036138300 | 103500 | 103500 | 103500 | 103500 | 0 |
| 227 | 20230817 | 151900 | 24036138300 | 103500 | 103300 | 103500 | 103300 | 851 |
| 228 | 20230817 | 151800 | 23948146800 | 103300 | 103300 | 103400 | 103300 | 461 |
| 229 | 20230817 | 151700 | 23900501500 | 103300 | 103400 | 103400 | 103300 | 370 |
| 230 | 20230817 | 151600 | 23862248100 | 103400 | 103500 | 103500 | 103300 | 1501 |
| 231 | 20230817 | 151500 | 23707049700 | 103500 | 103500 | 103500 | 103400 | 406 |
| 232 | 20230817 | 151400 | 23665031600 | 103500 | 103300 | 103500 | 103300 | 541 |
| 233 | 20230817 | 151300 | 23609059200 | 103400 | 103400 | 103400 | 103300 | 416 |
| 234 | 20230817 | 151200 | 23566047800 | 103400 | 103400 | 103400 | 103300 | 322 |
| 235 | 20230817 | 151100 | 23532757500 | 103400 | 103300 | 103400 | 103300 | 249 |
| 236 | 20230817 | 151000 | 23507011700 | 103400 | 103400 | 103400 | 103300 | 546 |
| 237 | 20230817 | 150900 | 23450561200 | 103300 | 103400 | 103400 | 103300 | 384 |
| 238 | 20230817 | 150800 | 23410858800 | 103300 | 103400 | 103400 | 103300 | 232 |
| 239 | 20230817 | 150700 | 23386871300 | 103300 | 103400 | 103400 | 103300 | 158 |
| 240 | 20230817 | 150600 | 23370534900 | 103400 | 103400 | 103400 | 103300 | 232 |
| 241 | 20230817 | 150500 | 23346548700 | 103400 | 103300 | 103400 | 103300 | 429 |
| 242 | 20230817 | 150400 | 23302200400 | 103300 | 103400 | 103400 | 103300 | 1146 |
| 243 | 20230817 | 150300 | 23183811600 | 103400 | 103400 | 103400 | 103300 | 176 |
| 244 | 20230817 | 150200 | 23165614300 | 103400 | 103400 | 103400 | 103300 | 158 |
| 245 | 20230817 | 150100 | 23149278300 | 103300 | 103300 | 103400 | 103300 | 167 |
| 246 | 20230817 | 150000 | 23132014400 | 103300 | 103300 | 103400 | 103300 | 239 |
| 247 | 20230817 | 145900 | 23107306700 | 103400 | 103400 | 103400 | 103300 | 265 |
| 248 | 20230817 | 145800 | 23079907600 | 103300 | 103400 | 103400 | 103300 | 842 |
| 249 | 20230817 | 145700 | 22992916400 | 103400 | 103500 | 103500 | 103300 | 646 |
| 250 | 20230817 | 145600 | 22926110300 | 103500 | 103400 | 103500 | 103300 | 397 |
| 251 | 20230817 | 145500 | 22885045200 | 103300 | 103600 | 103700 | 103300 | 1588 |
| 252 | 20230817 | 145400 | 22720646400 | 103600 | 103600 | 103600 | 103500 | 465 |
| 253 | 20230817 | 145300 | 22672473000 | 103600 | 103600 | 103600 | 103500 | 212 |
| 254 | 20230817 | 145200 | 22650511200 | 103500 | 103600 | 103600 | 103500 | 1104 |
| 255 | 20230817 | 145100 | 22536216200 | 103600 | 103600 | 103600 | 103500 | 196 |
| 256 | 20230817 | 145000 | 22515911900 | 103600 | 103600 | 103600 | 103500 | 284 |
| 257 | 20230817 | 144900 | 22486491300 | 103500 | 103700 | 103700 | 103500 | 965 |
| 258 | 20230817 | 144800 | 22386501600 | 103600 | 103600 | 103700 | 103600 | 324 |
| 259 | 20230817 | 144700 | 22352914000 | 103600 | 103600 | 103700 | 103500 | 1703 |
| 260 | 20230817 | 144600 | 22176446600 | 103600 | 103700 | 103800 | 103600 | 526 |
| 261 | 20230817 | 144500 | 22121894300 | 103700 | 103600 | 103700 | 103500 | 1121 |
| 262 | 20230817 | 144400 | 22005757900 | 103600 | 103600 | 103700 | 103500 | 1580 |
| 263 | 20230817 | 144300 | 21842075000 | 103500 | 103600 | 103600 | 103500 | 309 |
| 264 | 20230817 | 144200 | 21810075100 | 103600 | 103500 | 103600 | 103500 | 314 |
| 265 | 20230817 | 144100 | 21777552000 | 103500 | 103500 | 103600 | 103500 | 414 |
| 266 | 20230817 | 144000 | 21734692000 | 103500 | 103500 | 103600 | 103500 | 324 |
| 267 | 20230817 | 143900 | 21701132700 | 103500 | 103600 | 103600 | 103500 | 209 |
| 268 | 20230817 | 143800 | 21679483600 | 103600 | 103500 | 103600 | 103500 | 351 |
| 269 | 20230817 | 143700 | 21643135800 | 103500 | 103600 | 103600 | 103500 | 363 |
| 270 | 20230817 | 143600 | 21605545900 | 103600 | 103500 | 103600 | 103500 | 293 |
| 271 | 20230817 | 143500 | 21575206500 | 103500 | 103600 | 103600 | 103500 | 329 |
| 272 | 20230817 | 143400 | 21541129000 | 103600 | 103500 | 103600 | 103500 | 527 |
| 273 | 20230817 | 143300 | 21486555200 | 103500 | 103500 | 103600 | 103500 | 128 |
| 274 | 20230817 | 143200 | 21473295600 | 103500 | 103500 | 103600 | 103500 | 88 |
| 275 | 20230817 | 143100 | 21464182900 | 103500 | 103600 | 103600 | 103500 | 217 |
| 276 | 20230817 | 143000 | 21441703000 | 103600 | 103600 | 103600 | 103500 | 350 |
| 277 | 20230817 | 142900 | 21405459600 | 103600 | 103700 | 103700 | 103500 | 1232 |
| 278 | 20230817 | 142800 | 21277824400 | 103600 | 103700 | 103700 | 103600 | 264 |
| 279 | 20230817 | 142700 | 21250448400 | 103700 | 103600 | 103700 | 103500 | 181 |
| 280 | 20230817 | 142600 | 21231693200 | 103600 | 103400 | 103600 | 103400 | 1898 |
| 281 | 20230817 | 142500 | 21035238200 | 103500 | 103500 | 103500 | 103400 | 162 |
| 282 | 20230817 | 142400 | 21018472000 | 103400 | 103400 | 103500 | 103400 | 175 |
| 283 | 20230817 | 142300 | 21000371700 | 103500 | 103500 | 103500 | 103400 | 189 |
| 284 | 20230817 | 142200 | 20980810900 | 103400 | 103400 | 103500 | 103400 | 57 |
| 285 | 20230817 | 142100 | 20974914800 | 103500 | 103500 | 103500 | 103400 | 125 |
| 286 | 20230817 | 142000 | 20961978100 | 103500 | 103400 | 103500 | 103400 | 118 |
| 287 | 20230817 | 141900 | 20949766400 | 103500 | 103400 | 103500 | 103400 | 405 |
| 288 | 20230817 | 141800 | 20907881800 | 103400 | 103500 | 103500 | 103400 | 538 |
| 289 | 20230817 | 141700 | 20852240200 | 103400 | 103500 | 103500 | 103400 | 231 |
| 290 | 20230817 | 141600 | 20828348800 | 103400 | 103600 | 103600 | 103400 | 948 |
| 291 | 20230817 | 141500 | 20730247100 | 103500 | 103500 | 103600 | 103500 | 190 |
| 292 | 20230817 | 141400 | 20710565500 | 103600 | 103600 | 103600 | 103500 | 77 |
| 293 | 20230817 | 141300 | 20702589800 | 103500 | 103500 | 103600 | 103400 | 960 |
| 294 | 20230817 | 141200 | 20603232000 | 103500 | 103500 | 103500 | 103400 | 152 |
| 295 | 20230817 | 141100 | 20587511700 | 103500 | 103500 | 103600 | 103400 | 1052 |
| 296 | 20230817 | 141000 | 20478627700 | 103500 | 103600 | 103600 | 103500 | 123 |
| 297 | 20230817 | 140900 | 20465887200 | 103500 | 103600 | 103600 | 103500 | 107 |
| 298 | 20230817 | 140800 | 20454805300 | 103600 | 103500 | 103600 | 103500 | 150 |
| 299 | 20230817 | 140700 | 20439267800 | 103600 | 103700 | 103800 | 103500 | 1009 |
| 300 | 20230817 | 140600 | 20334650000 | 103700 | 103800 | 103800 | 103700 | 286 |
| 301 | 20230817 | 140500 | 20304970600 | 103800 | 103800 | 103800 | 103700 | 50 |
| 302 | 20230817 | 140400 | 20299781900 | 103700 | 103800 | 103800 | 103700 | 494 |
| 303 | 20230817 | 140300 | 20248542700 | 103800 | 103800 | 103800 | 103700 | 142 |
| 304 | 20230817 | 140200 | 20233804700 | 103700 | 103800 | 103800 | 103700 | 74 |
| 305 | 20230817 | 140100 | 20226126600 | 103800 | 103700 | 103800 | 103600 | 1053 |
| 306 | 20230817 | 140000 | 20116931300 | 103800 | 103800 | 103800 | 103700 | 414 |
| 307 | 20230817 | 135900 | 20073959700 | 103700 | 103800 | 103800 | 103700 | 161 |
| 308 | 20230817 | 135800 | 20057249000 | 103700 | 103700 | 103800 | 103700 | 278 |
| 309 | 20230817 | 135700 | 20028406700 | 103700 | 103700 | 103800 | 103700 | 120 |
| 310 | 20230817 | 135600 | 20015952200 | 103700 | 103700 | 103800 | 103700 | 423 |
| 311 | 20230817 | 135500 | 19972084900 | 103700 | 103600 | 103700 | 103600 | 36 |
| 312 | 20230817 | 135400 | 19968353400 | 103700 | 103600 | 103700 | 103600 | 146 |
| 313 | 20230817 | 135300 | 19953218100 | 103600 | 103900 | 103900 | 103500 | 1257 |
| 314 | 20230817 | 135200 | 19822931400 | 103800 | 103800 | 103900 | 103800 | 2122 |
| 315 | 20230817 | 135100 | 19602533400 | 103900 | 103800 | 103900 | 103800 | 534 |
| 316 | 20230817 | 135000 | 19547103700 | 103800 | 103800 | 103800 | 103700 | 293 |
| 317 | 20230817 | 134900 | 19516691500 | 103800 | 103700 | 103800 | 103600 | 318 |
| 318 | 20230817 | 134800 | 19483715400 | 103700 | 103700 | 103700 | 103600 | 121 |
| 319 | 20230817 | 134700 | 19471167900 | 103600 | 103700 | 103700 | 103600 | 247 |
| 320 | 20230817 | 134600 | 19445556600 | 103700 | 103600 | 103700 | 103600 | 198 |
| 321 | 20230817 | 134500 | 19425025900 | 103600 | 103700 | 103700 | 103600 | 24 |
| 322 | 20230817 | 134400 | 19422538000 | 103700 | 103700 | 103700 | 103600 | 185 |
| 323 | 20230817 | 134300 | 19403354500 | 103600 | 103600 | 103700 | 103500 | 1381 |
| 324 | 20230817 | 134200 | 19260313500 | 103700 | 103700 | 103700 | 103600 | 517 |
| 325 | 20230817 | 134100 | 19206700700 | 103700 | 103700 | 103700 | 103600 | 121 |
| 326 | 20230817 | 134000 | 19194159700 | 103700 | 103600 | 103700 | 103500 | 794 |
| 327 | 20230817 | 133900 | 19111886500 | 103600 | 103600 | 103600 | 103500 | 163 |
| 328 | 20230817 | 133800 | 19095000800 | 103600 | 103600 | 103700 | 103500 | 1226 |
| 329 | 20230817 | 133700 | 18968004600 | 103600 | 103700 | 103700 | 103600 | 184 |
| 330 | 20230817 | 133600 | 18948924000 | 103700 | 103700 | 103700 | 103600 | 136 |
| 331 | 20230817 | 133500 | 18934827300 | 103700 | 103600 | 103700 | 103500 | 726 |
| 332 | 20230817 | 133400 | 18859608200 | 103600 | 103400 | 103600 | 103400 | 1205 |
| 333 | 20230817 | 133300 | 18734878000 | 103400 | 103500 | 103500 | 103400 | 93 |
| 334 | 20230817 | 133200 | 18725256000 | 103500 | 103400 | 103500 | 103400 | 268 |
| 335 | 20230817 | 133100 | 18697525800 | 103400 | 103500 | 103500 | 103400 | 175 |
| 336 | 20230817 | 133000 | 18679423900 | 103400 | 103400 | 103500 | 103400 | 490 |
| 337 | 20230817 | 132900 | 18628755100 | 103400 | 103300 | 103400 | 103200 | 537 |
| 338 | 20230817 | 132800 | 18573280300 | 103300 | 103400 | 103500 | 103300 | 589 |
| 339 | 20230817 | 132700 | 18512382100 | 103400 | 103300 | 103500 | 103300 | 382 |
| 340 | 20230817 | 132600 | 18472900700 | 103300 | 103500 | 103500 | 103300 | 454 |
| 341 | 20230817 | 132500 | 18425952300 | 103400 | 103500 | 103500 | 103300 | 424 |
| 342 | 20230817 | 132400 | 18382104600 | 103400 | 103300 | 103400 | 103200 | 389 |
| 343 | 20230817 | 132300 | 18341928100 | 103300 | 103500 | 103500 | 103300 | 1164 |
| 344 | 20230817 | 132200 | 18221622100 | 103400 | 103400 | 103500 | 103400 | 381 |
| 345 | 20230817 | 132100 | 18182218100 | 103500 | 103400 | 103500 | 103300 | 331 |
| 346 | 20230817 | 132000 | 18148002900 | 103300 | 103200 | 103500 | 103200 | 424 |
| 347 | 20230817 | 131900 | 18104191600 | 103400 | 103400 | 103500 | 103300 | 413 |
| 348 | 20230817 | 131800 | 18061504900 | 103400 | 103300 | 103500 | 103300 | 425 |
| 349 | 20230817 | 131700 | 18017579100 | 103400 | 103400 | 103400 | 103300 | 404 |
| 350 | 20230817 | 131600 | 17975831500 | 103300 | 103300 | 103400 | 103200 | 725 |
| 351 | 20230817 | 131500 | 17900907500 | 103300 | 103200 | 103400 | 103200 | 1047 |
| 352 | 20230817 | 131400 | 17792749900 | 103300 | 103200 | 103300 | 103200 | 403 |
| 353 | 20230817 | 131300 | 17751149300 | 103300 | 103400 | 103400 | 103300 | 1474 |
| 354 | 20230817 | 131200 | 17598874700 | 103300 | 103500 | 103500 | 103300 | 1014 |
| 355 | 20230817 | 131100 | 17494006200 | 103500 | 103500 | 103600 | 103500 | 293 |
| 356 | 20230817 | 131000 | 17463671700 | 103600 | 103600 | 103600 | 103500 | 454 |
| 357 | 20230817 | 130900 | 17416668700 | 103600 | 103500 | 103600 | 103500 | 258 |
| 358 | 20230817 | 130800 | 17389961000 | 103500 | 103600 | 103600 | 103500 | 426 |
| 359 | 20230817 | 130700 | 17345858100 | 103600 | 103600 | 103600 | 103500 | 270 |
| 360 | 20230817 | 130600 | 17317906600 | 103600 | 103600 | 103600 | 103500 | 328 |
| 361 | 20230817 | 130500 | 17283943700 | 103500 | 103500 | 103600 | 103500 | 470 |
| 362 | 20230817 | 130400 | 17235285400 | 103600 | 103300 | 103600 | 103200 | 2264 |
| 363 | 20230817 | 130300 | 17001285400 | 103300 | 103300 | 103300 | 103200 | 288 |
| 364 | 20230817 | 130200 | 16971537400 | 103300 | 103300 | 103300 | 103200 | 390 |
| 365 | 20230817 | 130100 | 16931280700 | 103200 | 103300 | 103300 | 103200 | 578 |
| 366 | 20230817 | 130000 | 16871611700 | 103300 | 103200 | 103300 | 103200 | 487 |
| 367 | 20230817 | 125900 | 16821327600 | 103200 | 103200 | 103300 | 103200 | 514 |
| 368 | 20230817 | 125800 | 16768263800 | 103200 | 103300 | 103300 | 103200 | 607 |
| 369 | 20230817 | 125700 | 16705612000 | 103300 | 103200 | 103300 | 103200 | 451 |
| 370 | 20230817 | 125600 | 16659061100 | 103300 | 103300 | 103300 | 103200 | 502 |
| 371 | 20230817 | 125500 | 16607237100 | 103300 | 103200 | 103300 | 103200 | 341 |
| 372 | 20230817 | 125400 | 16572038000 | 103200 | 103300 | 103300 | 103200 | 394 |
| 373 | 20230817 | 125300 | 16531367700 | 103200 | 103300 | 103300 | 103200 | 694 |
| 374 | 20230817 | 125200 | 16459725600 | 103200 | 103300 | 103300 | 103200 | 238 |
| 375 | 20230817 | 125100 | 16435158700 | 103300 | 103400 | 103400 | 103300 | 1088 |
| 376 | 20230817 | 125000 | 16322758700 | 103400 | 103300 | 103400 | 103300 | 334 |
| 377 | 20230817 | 124900 | 16288234100 | 103300 | 103300 | 103400 | 103300 | 413 |
| 378 | 20230817 | 124800 | 16245562600 | 103300 | 103300 | 103400 | 103300 | 294 |
| 379 | 20230817 | 124700 | 16215185500 | 103400 | 103400 | 103400 | 103300 | 256 |
| 380 | 20230817 | 124600 | 16188733100 | 103400 | 103400 | 103400 | 103300 | 348 |
| 381 | 20230817 | 124500 | 16152764700 | 103300 | 103300 | 103400 | 103200 | 427 |
| 382 | 20230817 | 124400 | 16108677200 | 103200 | 103400 | 103400 | 103200 | 712 |
| 383 | 20230817 | 124300 | 16035129800 | 103300 | 103400 | 103400 | 103300 | 649 |
| 384 | 20230817 | 124200 | 15968072000 | 103400 | 103300 | 103400 | 103300 | 346 |
| 385 | 20230817 | 124100 | 15932319200 | 103300 | 103400 | 103400 | 103300 | 237 |
| 386 | 20230817 | 124000 | 15907824500 | 103400 | 103400 | 103400 | 103300 | 544 |
| 387 | 20230817 | 123900 | 15851616300 | 103400 | 103500 | 103500 | 103300 | 479 |
| 388 | 20230817 | 123800 | 15802097300 | 103500 | 103500 | 103500 | 103400 | 350 |
| 389 | 20230817 | 123700 | 15765895100 | 103500 | 103400 | 103500 | 103400 | 395 |
| 390 | 20230817 | 123600 | 15725038500 | 103500 | 103400 | 103500 | 103400 | 347 |
| 391 | 20230817 | 123500 | 15689145400 | 103400 | 103600 | 103600 | 103400 | 441 |
| 392 | 20230817 | 123400 | 15643494300 | 103700 | 103500 | 103700 | 103500 | 352 |
| 393 | 20230817 | 123300 | 15607039900 | 103700 | 103500 | 103700 | 103500 | 414 |
| 394 | 20230817 | 123200 | 15564161600 | 103600 | 103700 | 103700 | 103600 | 569 |
| 395 | 20230817 | 123100 | 15505211100 | 103700 | 103700 | 103800 | 103600 | 785 |
| 396 | 20230817 | 123000 | 15423808100 | 103700 | 103800 | 103800 | 103700 | 373 |
| 397 | 20230817 | 122900 | 15385114400 | 103700 | 103800 | 103800 | 103700 | 293 |
| 398 | 20230817 | 122800 | 15354719500 | 103800 | 103700 | 103800 | 103700 | 540 |
| 399 | 20230817 | 122700 | 15298694400 | 103800 | 103800 | 103800 | 103700 | 195 |
| 400 | 20230817 | 122600 | 15278471900 | 103700 | 103800 | 103800 | 103700 | 433 |
| 401 | 20230817 | 122500 | 15233550600 | 103700 | 103800 | 103800 | 103700 | 283 |
| 402 | 20230817 | 122400 | 15204198500 | 103700 | 103800 | 103800 | 103700 | 433 |
| 403 | 20230817 | 122300 | 15159283200 | 103800 | 103900 | 104000 | 103700 | 976 |
| 404 | 20230817 | 122200 | 15057918500 | 103900 | 103800 | 104100 | 103800 | 778 |
| 405 | 20230817 | 122100 | 14977094800 | 103800 | 103800 | 103800 | 103700 | 166 |
| 406 | 20230817 | 122000 | 14959864200 | 103700 | 103800 | 103800 | 103700 | 172 |
| 407 | 20230817 | 121900 | 14942010700 | 103800 | 103800 | 103800 | 103800 | 188 |
| 408 | 20230817 | 121800 | 14922496300 | 103700 | 103800 | 103800 | 103700 | 80 |
| 409 | 20230817 | 121700 | 14914195100 | 103700 | 103700 | 103800 | 103700 | 209 |
| 410 | 20230817 | 121600 | 14892519200 | 103800 | 103800 | 103800 | 103700 | 198 |
| 411 | 20230817 | 121500 | 14871967000 | 103800 | 103800 | 103800 | 103700 | 154 |
| 412 | 20230817 | 121400 | 14855983500 | 103800 | 103700 | 103800 | 103700 | 256 |
| 413 | 20230817 | 121300 | 14829418300 | 103700 | 103700 | 103700 | 103600 | 175 |
| 414 | 20230817 | 121200 | 14811272300 | 103700 | 103700 | 103700 | 103600 | 258 |
| 415 | 20230817 | 121100 | 14784522300 | 103700 | 103600 | 103700 | 103600 | 148 |
| 416 | 20230817 | 121000 | 14769179800 | 103600 | 103700 | 103700 | 103500 | 59 |
| 417 | 20230817 | 120900 | 14763066100 | 103600 | 103600 | 103700 | 103400 | 843 |
| 418 | 20230817 | 120800 | 14675791300 | 103500 | 103900 | 103900 | 103500 | 1900 |
| 419 | 20230817 | 120700 | 14478745300 | 103800 | 103800 | 103900 | 103800 | 237 |
| 420 | 20230817 | 120600 | 14454131300 | 103900 | 103900 | 104000 | 103800 | 397 |
| 421 | 20230817 | 120500 | 14412899200 | 103900 | 103900 | 103900 | 103800 | 280 |
| 422 | 20230817 | 120400 | 14383827100 | 103900 | 103900 | 103900 | 103800 | 254 |
| 423 | 20230817 | 120300 | 14357448900 | 103900 | 103900 | 104000 | 103800 | 1421 |
| 424 | 20230817 | 120200 | 14209821600 | 104000 | 104000 | 104000 | 103900 | 288 |
| 425 | 20230817 | 120100 | 14179878100 | 103900 | 104000 | 104000 | 103900 | 345 |
| 426 | 20230817 | 120000 | 14144013800 | 104000 | 104000 | 104000 | 103900 | 256 |
| 427 | 20230817 | 115900 | 14117398100 | 103900 | 104000 | 104100 | 103900 | 1428 |
| 428 | 20230817 | 115800 | 13968903500 | 103900 | 103800 | 104000 | 103800 | 523 |
| 429 | 20230817 | 115700 | 13914524800 | 103800 | 103900 | 104000 | 103800 | 416 |
| 430 | 20230817 | 115600 | 13871297200 | 103900 | 103900 | 103900 | 103800 | 233 |
| 431 | 20230817 | 115500 | 13847093000 | 103900 | 103800 | 103900 | 103800 | 212 |
| 432 | 20230817 | 115400 | 13825073500 | 103800 | 103800 | 103900 | 103800 | 187 |
| 433 | 20230817 | 115300 | 13805651500 | 103900 | 103800 | 103900 | 103700 | 162 |
| 434 | 20230817 | 115200 | 13788832500 | 103800 | 104000 | 104000 | 103700 | 1176 |
| 435 | 20230817 | 115100 | 13666750400 | 103900 | 104000 | 104000 | 103900 | 129 |
| 436 | 20230817 | 115000 | 13653336600 | 104000 | 104000 | 104000 | 104000 | 229 |
| 437 | 20230817 | 114900 | 13629520600 | 104000 | 104000 | 104000 | 103900 | 66 |
| 438 | 20230817 | 114800 | 13622656700 | 104000 | 104000 | 104000 | 103900 | 53 |
| 439 | 20230817 | 114700 | 13617145300 | 104000 | 103800 | 104000 | 103700 | 619 |
| 440 | 20230817 | 114600 | 13552848700 | 103900 | 103900 | 104000 | 103800 | 344 |
| 441 | 20230817 | 114500 | 13517109400 | 103900 | 104000 | 104100 | 103900 | 419 |
| 442 | 20230817 | 114400 | 13473527900 | 104000 | 104100 | 104100 | 104000 | 389 |
| 443 | 20230817 | 114300 | 13433052300 | 104100 | 104200 | 104200 | 104000 | 743 |
| 444 | 20230817 | 114200 | 13355725700 | 104200 | 104200 | 104200 | 104100 | 400 |
| 445 | 20230817 | 114100 | 13314072000 | 104100 | 104100 | 104200 | 104100 | 188 |
| 446 | 20230817 | 114000 | 13294498000 | 104200 | 104100 | 104200 | 104000 | 315 |
| 447 | 20230817 | 113900 | 13261701600 | 104100 | 104300 | 104300 | 104100 | 813 |
| 448 | 20230817 | 113800 | 13176995100 | 104300 | 104300 | 104300 | 104200 | 207 |
| 449 | 20230817 | 113700 | 13155409200 | 104300 | 104100 | 104300 | 104100 | 1294 |
| 450 | 20230817 | 113600 | 13020671600 | 104100 | 104100 | 104100 | 104000 | 270 |
| 451 | 20230817 | 113500 | 12992568900 | 104100 | 104100 | 104100 | 104000 | 148 |
| 452 | 20230817 | 113400 | 12977162200 | 104100 | 104000 | 104100 | 103900 | 2310 |
| 453 | 20230817 | 113300 | 12736941600 | 104000 | 104000 | 104000 | 103900 | 932 |
| 454 | 20230817 | 113200 | 12640013700 | 103900 | 103900 | 104000 | 103900 | 1343 |
| 455 | 20230817 | 113100 | 12500459500 | 103900 | 103800 | 103900 | 103800 | 256 |
| 456 | 20230817 | 113000 | 12473862700 | 103900 | 103900 | 103900 | 103800 | 597 |
| 457 | 20230817 | 112900 | 12411863600 | 103900 | 104000 | 104000 | 103800 | 721 |
| 458 | 20230817 | 112800 | 12336953300 | 104000 | 103800 | 104000 | 103800 | 924 |
| 459 | 20230817 | 112700 | 12240917700 | 103900 | 103900 | 103900 | 103900 | 97 |
| 460 | 20230817 | 112600 | 12230839400 | 103900 | 103900 | 103900 | 103800 | 274 |
| 461 | 20230817 | 112500 | 12202386000 | 103900 | 104000 | 104000 | 103700 | 2473 |
| 462 | 20230817 | 112400 | 11945515300 | 104000 | 103900 | 104000 | 103900 | 1039 |
| 463 | 20230817 | 112300 | 11837563100 | 103900 | 103900 | 103900 | 103800 | 270 |
| 464 | 20230817 | 112200 | 11809516100 | 103900 | 103900 | 103900 | 103800 | 369 |
| 465 | 20230817 | 112100 | 11771208000 | 103900 | 103900 | 103900 | 103800 | 294 |
| 466 | 20230817 | 112000 | 11740686800 | 103900 | 103900 | 103900 | 103700 | 1687 |
| 467 | 20230817 | 111900 | 11565551400 | 103900 | 103900 | 103900 | 103800 | 255 |
| 468 | 20230817 | 111800 | 11539060200 | 103900 | 103900 | 103900 | 103800 | 179 |
| 469 | 20230817 | 111700 | 11520468200 | 103900 | 104000 | 104000 | 103800 | 637 |
| 470 | 20230817 | 111600 | 11454299700 | 104000 | 103900 | 104000 | 103900 | 1069 |
| 471 | 20230817 | 111500 | 11343221500 | 103900 | 103800 | 103900 | 103800 | 424 |
| 472 | 20230817 | 111400 | 11299188100 | 103800 | 103800 | 103900 | 103700 | 621 |
| 473 | 20230817 | 111300 | 11234729200 | 103700 | 103800 | 103800 | 103700 | 798 |
| 474 | 20230817 | 111200 | 11151950700 | 103800 | 103700 | 103800 | 103700 | 894 |
| 475 | 20230817 | 111100 | 11059221000 | 103800 | 103700 | 103800 | 103700 | 518 |
| 476 | 20230817 | 111000 | 11005498400 | 103600 | 103600 | 103700 | 103500 | 877 |
| 477 | 20230817 | 110900 | 10914631600 | 103500 | 103600 | 103600 | 103400 | 1097 |
| 478 | 20230817 | 110800 | 10801094100 | 103600 | 103500 | 103600 | 103500 | 144 |
| 479 | 20230817 | 110700 | 10786179000 | 103500 | 103600 | 103600 | 103500 | 288 |
| 480 | 20230817 | 110600 | 10756363500 | 103600 | 103500 | 103600 | 103500 | 350 |
| 481 | 20230817 | 110500 | 10720130100 | 103600 | 103600 | 103600 | 103500 | 400 |
| 482 | 20230817 | 110400 | 10678716600 | 103600 | 103500 | 103600 | 103400 | 293 |
| 483 | 20230817 | 110300 | 10648390000 | 103500 | 103600 | 103600 | 103400 | 1797 |
| 484 | 20230817 | 110200 | 10462406100 | 103600 | 103700 | 103700 | 103600 | 1058 |
| 485 | 20230817 | 110100 | 10352786000 | 103700 | 103700 | 103700 | 103600 | 265 |
| 486 | 20230817 | 110000 | 10325305600 | 103700 | 103700 | 103700 | 103600 | 202 |
| 487 | 20230817 | 105900 | 10304359000 | 103700 | 103700 | 103700 | 103600 | 248 |
| 488 | 20230817 | 105800 | 10278652800 | 103700 | 103700 | 103700 | 103600 | 174 |
| 489 | 20230817 | 105700 | 10260609200 | 103700 | 103700 | 103700 | 103700 | 139 |
| 490 | 20230817 | 105600 | 10246194900 | 103700 | 103700 | 103700 | 103600 | 102 |
| 491 | 20230817 | 105500 | 10235617600 | 103700 | 103500 | 103800 | 103400 | 1792 |
| 492 | 20230817 | 105400 | 10049974100 | 103500 | 103500 | 103500 | 103500 | 145 |
| 493 | 20230817 | 105300 | 10034966600 | 103500 | 103500 | 103500 | 103500 | 433 |
| 494 | 20230817 | 105200 | 9990151100 | 103500 | 103300 | 103500 | 103300 | 1628 |
| 495 | 20230817 | 105100 | 9821883200 | 103200 | 103200 | 103300 | 103200 | 290 |
| 496 | 20230817 | 105000 | 9791949500 | 103300 | 103200 | 103300 | 103200 | 202 |
| 497 | 20230817 | 104900 | 9771096200 | 103200 | 103300 | 103300 | 103200 | 417 |
| 498 | 20230817 | 104800 | 9728049500 | 103300 | 103300 | 103300 | 103200 | 263 |
| 499 | 20230817 | 104700 | 9700886600 | 103300 | 103300 | 103300 | 103200 | 230 |
| 500 | 20230817 | 104600 | 9677131900 | 103300 | 103300 | 103300 | 103200 | 93 |
| 501 | 20230817 | 104500 | 9667525100 | 103200 | 103300 | 103300 | 103200 | 211 |
| 502 | 20230817 | 104400 | 9645739100 | 103300 | 103300 | 103300 | 103200 | 345 |
| 503 | 20230817 | 104300 | 9610112000 | 103200 | 103300 | 103300 | 103200 | 471 |
| 504 | 20230817 | 104200 | 9561498600 | 103300 | 103000 | 103300 | 103000 | 2855 |
| 505 | 20230817 | 104100 | 9267195700 | 102900 | 103000 | 103000 | 102900 | 498 |
| 506 | 20230817 | 104000 | 9215917400 | 103000 | 103000 | 103000 | 103000 | 186 |
| 507 | 20230817 | 103900 | 9196759400 | 103000 | 103000 | 103000 | 102900 | 76 |
| 508 | 20230817 | 103800 | 9188934300 | 103000 | 102900 | 103000 | 102900 | 1017 |
| 509 | 20230817 | 103700 | 9084276800 | 102900 | 102900 | 102900 | 102900 | 103 |
| 510 | 20230817 | 103600 | 9073678100 | 102900 | 102900 | 102900 | 102900 | 54 |
| 511 | 20230817 | 103500 | 9068121500 | 102900 | 102800 | 102900 | 102800 | 123 |
| 512 | 20230817 | 103400 | 9055466500 | 102800 | 102900 | 102900 | 102800 | 230 |
| 513 | 20230817 | 103300 | 9031809500 | 102800 | 102900 | 103000 | 102800 | 1239 |
| 514 | 20230817 | 103200 | 8904318600 | 102900 | 102600 | 102900 | 102600 | 1161 |
| 515 | 20230817 | 103100 | 8785004900 | 102700 | 102700 | 102700 | 102600 | 161 |
| 516 | 20230817 | 103000 | 8768474900 | 102700 | 102700 | 102700 | 102600 | 138 |
| 517 | 20230817 | 102900 | 8754306200 | 102700 | 102600 | 102700 | 102600 | 277 |
| 518 | 20230817 | 102800 | 8725874100 | 102700 | 102600 | 102800 | 102600 | 992 |
| 519 | 20230817 | 102700 | 8623997300 | 102600 | 102600 | 102700 | 102500 | 294 |
| 520 | 20230817 | 102600 | 8593821100 | 102500 | 102500 | 102600 | 102500 | 163 |
| 521 | 20230817 | 102500 | 8577102500 | 102600 | 102600 | 102600 | 102500 | 1208 |
| 522 | 20230817 | 102400 | 8453168800 | 102600 | 102700 | 102700 | 102600 | 138 |
| 523 | 20230817 | 102300 | 8439001400 | 102700 | 102900 | 102900 | 102700 | 1446 |
| 524 | 20230817 | 102200 | 8290408800 | 102800 | 102800 | 102900 | 102800 | 147 |
| 525 | 20230817 | 102100 | 8275289600 | 102900 | 102800 | 102900 | 102800 | 210 |
| 526 | 20230817 | 102000 | 8253685900 | 102900 | 102900 | 103100 | 102800 | 770 |
| 527 | 20230817 | 101900 | 8174420700 | 102900 | 102900 | 102900 | 102900 | 105 |
| 528 | 20230817 | 101800 | 8163616200 | 102900 | 102800 | 102900 | 102700 | 1101 |
| 529 | 20230817 | 101700 | 8050500600 | 102800 | 102900 | 103100 | 102800 | 714 |
| 530 | 20230817 | 101600 | 7977011000 | 102900 | 102900 | 102900 | 102800 | 123 |
| 531 | 20230817 | 101500 | 7964355300 | 102900 | 103000 | 103000 | 102800 | 362 |
| 532 | 20230817 | 101400 | 7927117300 | 103000 | 102900 | 103000 | 102700 | 463 |
| 533 | 20230817 | 101300 | 7879486100 | 102800 | 102700 | 102900 | 102700 | 470 |
| 534 | 20230817 | 101200 | 7831165100 | 102800 | 102900 | 102900 | 102800 | 75 |
| 535 | 20230817 | 101100 | 7823452000 | 102800 | 102900 | 102900 | 102800 | 395 |
| 536 | 20230817 | 101000 | 7782841400 | 102900 | 103000 | 103000 | 102900 | 484 |
| 537 | 20230817 | 100900 | 7733016500 | 103000 | 103000 | 103000 | 102900 | 79 |
| 538 | 20230817 | 100800 | 7724882100 | 103000 | 103000 | 103000 | 102800 | 1216 |
| 539 | 20230817 | 100700 | 7599820800 | 103000 | 102900 | 103000 | 102900 | 253 |
| 540 | 20230817 | 100600 | 7573771700 | 102900 | 102800 | 102900 | 102800 | 557 |
| 541 | 20230817 | 100500 | 7516493100 | 102800 | 102800 | 102800 | 102700 | 130 |
| 542 | 20230817 | 100400 | 7503129300 | 102800 | 102800 | 102900 | 102800 | 534 |
| 543 | 20230817 | 100300 | 7448231900 | 102800 | 102700 | 103000 | 102700 | 1092 |
| 544 | 20230817 | 100200 | 7335961400 | 102700 | 102600 | 102800 | 102600 | 219 |
| 545 | 20230817 | 100100 | 7313467200 | 102800 | 102600 | 102800 | 102600 | 172 |
| 546 | 20230817 | 100000 | 7295803400 | 102700 | 102900 | 102900 | 102600 | 1149 |
| 547 | 20230817 | 095900 | 7177750300 | 102900 | 102900 | 102900 | 102800 | 125 |
| 548 | 20230817 | 095800 | 7164889900 | 102900 | 102900 | 102900 | 102800 | 34 |
| 549 | 20230817 | 095700 | 7161391500 | 102900 | 102900 | 103000 | 102800 | 468 |
| 550 | 20230817 | 095600 | 7113234600 | 103000 | 102800 | 103100 | 102800 | 2135 |
| 551 | 20230817 | 095500 | 6893376700 | 102900 | 102900 | 102900 | 102800 | 144 |
| 552 | 20230817 | 095400 | 6878559200 | 102900 | 102800 | 102900 | 102800 | 277 |
| 553 | 20230817 | 095300 | 6850056000 | 102900 | 102900 | 102900 | 102800 | 189 |
| 554 | 20230817 | 095200 | 6830613900 | 102900 | 102900 | 102900 | 102800 | 169 |
| 555 | 20230817 | 095100 | 6813225800 | 102900 | 102900 | 102900 | 102800 | 114 |
| 556 | 20230817 | 095000 | 6801495400 | 102900 | 102900 | 102900 | 102800 | 1690 |
| 557 | 20230817 | 094900 | 6627611900 | 102800 | 102800 | 102800 | 102700 | 508 |
| 558 | 20230817 | 094800 | 6575391200 | 102800 | 102700 | 102800 | 102700 | 433 |
| 559 | 20230817 | 094700 | 6530882700 | 102700 | 102700 | 102700 | 102700 | 523 |
| 560 | 20230817 | 094600 | 6477170600 | 102700 | 102700 | 102700 | 102700 | 73 |
| 561 | 20230817 | 094500 | 6469673500 | 102700 | 102700 | 102700 | 102600 | 77 |
| 562 | 20230817 | 094400 | 6461765700 | 102700 | 102700 | 102800 | 102600 | 1438 |
| 563 | 20230817 | 094300 | 6314095400 | 102700 | 102600 | 102700 | 102600 | 256 |
| 564 | 20230817 | 094200 | 6287821600 | 102700 | 102600 | 102700 | 102500 | 1863 |
| 565 | 20230817 | 094100 | 6096652600 | 102500 | 102500 | 102600 | 102400 | 1615 |
| 566 | 20230817 | 094000 | 5931115100 | 102600 | 102600 | 102700 | 102400 | 1490 |
| 567 | 20230817 | 093900 | 5778346700 | 102700 | 102600 | 102700 | 102600 | 271 |
| 568 | 20230817 | 093800 | 5750536900 | 102600 | 102600 | 102700 | 102500 | 641 |
| 569 | 20230817 | 093700 | 5684766600 | 102600 | 102500 | 102600 | 102400 | 997 |
| 570 | 20230817 | 093600 | 5582572500 | 102500 | 102600 | 102600 | 102400 | 1680 |
| 571 | 20230817 | 093500 | 5410339400 | 102600 | 102500 | 102700 | 102500 | 637 |
| 572 | 20230817 | 093400 | 5345020200 | 102500 | 102300 | 102500 | 102300 | 582 |
| 573 | 20230817 | 093300 | 5285415600 | 102400 | 102300 | 102400 | 102300 | 132 |
| 574 | 20230817 | 093200 | 5271905300 | 102400 | 102500 | 102500 | 102400 | 1698 |
| 575 | 20230817 | 093100 | 5098023000 | 102500 | 102500 | 102500 | 102400 | 212 |
| 576 | 20230817 | 093000 | 5076298300 | 102500 | 102500 | 102500 | 102400 | 501 |
| 577 | 20230817 | 092900 | 5024968600 | 102500 | 102400 | 102500 | 102400 | 768 |
| 578 | 20230817 | 092800 | 4946315200 | 102400 | 102300 | 102400 | 102300 | 190 |
| 579 | 20230817 | 092700 | 4926861200 | 102300 | 102300 | 102300 | 102200 | 859 |
| 580 | 20230817 | 092600 | 4838994600 | 102300 | 102500 | 102500 | 102200 | 6081 |
| 581 | 20230817 | 092500 | 4216587400 | 102500 | 102500 | 102500 | 102400 | 640 |
| 582 | 20230817 | 092400 | 4151012800 | 102500 | 102600 | 102600 | 102400 | 2784 |
| 583 | 20230817 | 092300 | 3865534100 | 102600 | 102700 | 102700 | 102600 | 1709 |
| 584 | 20230817 | 092200 | 3690061600 | 102700 | 102600 | 102800 | 102600 | 901 |
| 585 | 20230817 | 092100 | 3597529100 | 102700 | 102800 | 102800 | 102600 | 2543 |
| 586 | 20230817 | 092000 | 3336367100 | 102700 | 102700 | 102800 | 102700 | 143 |
| 587 | 20230817 | 091900 | 3321679000 | 102700 | 102800 | 102900 | 102700 | 1603 |
| 588 | 20230817 | 091800 | 3156900300 | 102800 | 102800 | 102800 | 102700 | 204 |
| 589 | 20230817 | 091700 | 3135935000 | 102700 | 102700 | 102800 | 102700 | 564 |
| 590 | 20230817 | 091600 | 3078011100 | 102700 | 102700 | 102800 | 102600 | 528 |
| 591 | 20230817 | 091500 | 3023774700 | 102700 | 102700 | 102700 | 102600 | 1031 |
| 592 | 20230817 | 091400 | 2917898000 | 102700 | 102600 | 102800 | 102600 | 598 |
| 593 | 20230817 | 091300 | 2856469200 | 102600 | 102700 | 102700 | 102600 | 252 |
| 594 | 20230817 | 091200 | 2830590100 | 102700 | 102600 | 102900 | 102600 | 2020 |
| 595 | 20230817 | 091100 | 2622951500 | 102700 | 102600 | 102800 | 102600 | 1635 |
| 596 | 20230817 | 091000 | 2455066200 | 102600 | 102700 | 102700 | 102500 | 1154 |
| 597 | 20230817 | 090900 | 2336673800 | 102600 | 102700 | 102800 | 102600 | 991 |
| 598 | 20230817 | 090800 | 2234894900 | 102600 | 102800 | 102800 | 102500 | 1401 |
| 599 | 20230817 | 090700 | 2091119200 | 102700 | 102900 | 103000 | 102600 | 4217 |
| 600 | 20230817 | 090600 | 1657550100 | 102900 | 102900 | 103000 | 102900 | 795 |
| 601 | 20230817 | 090500 | 1575713700 | 103000 | 103000 | 103100 | 102900 | 938 |
| 602 | 20230817 | 090400 | 1479095800 | 103000 | 103000 | 103100 | 102900 | 979 |
| 603 | 20230817 | 090300 | 1378268700 | 103000 | 102900 | 103000 | 102900 | 1420 |
| 604 | 20230817 | 090200 | 1232097900 | 102900 | 103000 | 103100 | 102800 | 4377 |
| 605 | 20230817 | 090100 | 781559000 | 103000 | 102900 | 103100 | 102900 | 951 |
| 606 | 20230817 | 090000 | 683631800 | 102900 | 103700 | 103700 | 102800 | 6624 |