35 KiB
35 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230830 | 190100 | 20992442800 | 142200 | 142200 | 142200 | 142200 | 5911 |
| 3 | 20230830 | 190000 | 20992442800 | 142200 | 142200 | 142200 | 142200 | 0 |
| 4 | 20230830 | 185900 | 20992442800 | 142200 | 142200 | 142200 | 142200 | 0 |
| 5 | 20230830 | 185800 | 20992442800 | 142200 | 142200 | 142200 | 142200 | 0 |
| 6 | 20230830 | 185700 | 20992442800 | 142200 | 142200 | 142200 | 142200 | 0 |
| 7 | 20230830 | 185600 | 20992442800 | 142200 | 142200 | 142200 | 142200 | 0 |
| 8 | 20230830 | 185500 | 20992442800 | 142200 | 142200 | 142200 | 142200 | 0 |
| 9 | 20230830 | 185400 | 20992442800 | 142200 | 142200 | 142200 | 142200 | 0 |
| 10 | 20230830 | 185300 | 20992442800 | 142200 | 142200 | 142200 | 142200 | 0 |
| 11 | 20230830 | 185200 | 20992442800 | 142200 | 142200 | 142200 | 142200 | 0 |
| 12 | 20230830 | 185100 | 20992442800 | 142200 | 142200 | 142200 | 142200 | 0 |
| 13 | 20230830 | 185000 | 20992442800 | 142200 | 142200 | 142200 | 142200 | 0 |
| 14 | 20230830 | 184900 | 20992442800 | 142200 | 142200 | 142200 | 142200 | 0 |
| 15 | 20230830 | 184800 | 20992442800 | 142200 | 142200 | 142200 | 142200 | 0 |
| 16 | 20230830 | 184700 | 20992442800 | 142200 | 142200 | 142200 | 142200 | 0 |
| 17 | 20230830 | 184600 | 20992442800 | 142200 | 142200 | 142200 | 142200 | 0 |
| 18 | 20230830 | 184500 | 20992442800 | 142200 | 142200 | 142200 | 142200 | 0 |
| 19 | 20230830 | 184400 | 20992442800 | 142200 | 142200 | 142200 | 142200 | 0 |
| 20 | 20230830 | 184300 | 20992442800 | 142200 | 142200 | 142200 | 142200 | 0 |
| 21 | 20230830 | 184200 | 20992442800 | 142200 | 142200 | 142200 | 142200 | 0 |
| 22 | 20230830 | 184100 | 20992442800 | 142200 | 142200 | 142200 | 142200 | 0 |
| 23 | 20230830 | 184000 | 20992442800 | 142200 | 142200 | 142200 | 142200 | 0 |
| 24 | 20230830 | 183900 | 20992442800 | 142200 | 142200 | 142200 | 142200 | 0 |
| 25 | 20230830 | 183800 | 20992442800 | 142200 | 142200 | 142200 | 142200 | 0 |
| 26 | 20230830 | 183700 | 20992442800 | 142200 | 142200 | 142200 | 142200 | 0 |
| 27 | 20230830 | 183600 | 20992442800 | 142200 | 142200 | 142200 | 142200 | 0 |
| 28 | 20230830 | 183500 | 20992442800 | 142200 | 142200 | 142200 | 142200 | 0 |
| 29 | 20230830 | 183400 | 20992442800 | 142200 | 142200 | 142200 | 142200 | 0 |
| 30 | 20230830 | 183300 | 20992442800 | 142200 | 142200 | 142200 | 142200 | 0 |
| 31 | 20230830 | 183200 | 20992442800 | 142200 | 142200 | 142200 | 142200 | 0 |
| 32 | 20230830 | 183100 | 20992442800 | 142200 | 142200 | 142200 | 142200 | 5911 |
| 33 | 20230830 | 183000 | 20992442800 | 142200 | 142200 | 142200 | 142200 | 0 |
| 34 | 20230830 | 182900 | 20992442800 | 142200 | 142200 | 142200 | 142200 | 0 |
| 35 | 20230830 | 182800 | 20992442800 | 142200 | 142200 | 142200 | 142200 | 0 |
| 36 | 20230830 | 182700 | 20992442800 | 142200 | 142200 | 142200 | 142200 | 0 |
| 37 | 20230830 | 182600 | 20992442800 | 142200 | 142200 | 142200 | 142200 | 0 |
| 38 | 20230830 | 182500 | 20992442800 | 142200 | 142200 | 142200 | 142200 | 0 |
| 39 | 20230830 | 182400 | 20992442800 | 142200 | 142200 | 142200 | 142200 | 0 |
| 40 | 20230830 | 182300 | 20992442800 | 142200 | 142200 | 142200 | 142200 | 0 |
| 41 | 20230830 | 182200 | 20992442800 | 142200 | 142200 | 142200 | 142200 | 0 |
| 42 | 20230830 | 182100 | 20992442800 | 142200 | 142200 | 142200 | 142200 | 0 |
| 43 | 20230830 | 182000 | 20992442800 | 142200 | 142200 | 142200 | 142200 | 0 |
| 44 | 20230830 | 181900 | 20992442800 | 142200 | 142200 | 142200 | 142200 | 0 |
| 45 | 20230830 | 181800 | 20992442800 | 142200 | 142200 | 142200 | 142200 | 0 |
| 46 | 20230830 | 181700 | 20992442800 | 142200 | 142200 | 142200 | 142200 | 0 |
| 47 | 20230830 | 181600 | 20992442800 | 142200 | 142200 | 142200 | 142200 | 0 |
| 48 | 20230830 | 181500 | 20992442800 | 142200 | 142200 | 142200 | 142200 | 0 |
| 49 | 20230830 | 181400 | 20992442800 | 142200 | 142200 | 142200 | 142200 | 0 |
| 50 | 20230830 | 181300 | 20992442800 | 142200 | 142200 | 142200 | 142200 | 0 |
| 51 | 20230830 | 181200 | 20992442800 | 142200 | 142200 | 142200 | 142200 | 0 |
| 52 | 20230830 | 181100 | 20992442800 | 142200 | 142200 | 142200 | 142200 | 0 |
| 53 | 20230830 | 181000 | 20992442800 | 142200 | 142200 | 142200 | 142200 | 0 |
| 54 | 20230830 | 180900 | 20992442800 | 142200 | 142200 | 142200 | 142200 | 0 |
| 55 | 20230830 | 180800 | 20992442800 | 142200 | 142200 | 142200 | 142200 | 0 |
| 56 | 20230830 | 180700 | 20992442800 | 142200 | 142200 | 142200 | 142200 | 0 |
| 57 | 20230830 | 180600 | 20992442800 | 142200 | 142200 | 142200 | 142200 | 0 |
| 58 | 20230830 | 180500 | 20992442800 | 142200 | 142200 | 142200 | 142200 | 0 |
| 59 | 20230830 | 180400 | 20992442800 | 142200 | 142200 | 142200 | 142200 | 0 |
| 60 | 20230830 | 180300 | 20992442800 | 142200 | 142200 | 142200 | 142200 | 0 |
| 61 | 20230830 | 180200 | 20992442800 | 142200 | 142200 | 142200 | 142200 | 0 |
| 62 | 20230830 | 180100 | 20992442800 | 142200 | 142200 | 142200 | 142200 | 5911 |
| 63 | 20230830 | 180000 | 20992442800 | 142200 | 142200 | 142200 | 142200 | 0 |
| 64 | 20230830 | 175900 | 20992442800 | 142200 | 142200 | 142200 | 142200 | 0 |
| 65 | 20230830 | 175800 | 20992442800 | 142200 | 142200 | 142200 | 142200 | 0 |
| 66 | 20230830 | 175700 | 20992442800 | 142200 | 142200 | 142200 | 142200 | 0 |
| 67 | 20230830 | 175600 | 20992442800 | 142200 | 142200 | 142200 | 142200 | 0 |
| 68 | 20230830 | 175500 | 20992442800 | 142200 | 142200 | 142200 | 142200 | 0 |
| 69 | 20230830 | 175400 | 20992442800 | 142200 | 142200 | 142200 | 142200 | 0 |
| 70 | 20230830 | 175300 | 20992442800 | 142200 | 142200 | 142200 | 142200 | 0 |
| 71 | 20230830 | 175200 | 20992442800 | 142200 | 142200 | 142200 | 142200 | 0 |
| 72 | 20230830 | 175100 | 20992442800 | 142200 | 142200 | 142200 | 142200 | 0 |
| 73 | 20230830 | 175000 | 20992442800 | 142200 | 142200 | 142200 | 142200 | 0 |
| 74 | 20230830 | 174900 | 20992442800 | 142200 | 142200 | 142200 | 142200 | 0 |
| 75 | 20230830 | 174800 | 20992442800 | 142200 | 142200 | 142200 | 142200 | 0 |
| 76 | 20230830 | 174700 | 20992442800 | 142200 | 142200 | 142200 | 142200 | 0 |
| 77 | 20230830 | 174600 | 20992442800 | 142200 | 142200 | 142200 | 142200 | 0 |
| 78 | 20230830 | 174500 | 20992442800 | 142200 | 142200 | 142200 | 142200 | 0 |
| 79 | 20230830 | 174400 | 20992442800 | 142200 | 142200 | 142200 | 142200 | 0 |
| 80 | 20230830 | 174300 | 20992442800 | 142200 | 142200 | 142200 | 142200 | 0 |
| 81 | 20230830 | 174200 | 20992442800 | 142200 | 142200 | 142200 | 142200 | 0 |
| 82 | 20230830 | 174100 | 20992442800 | 142200 | 142200 | 142200 | 142200 | 0 |
| 83 | 20230830 | 174000 | 20992442800 | 142200 | 142200 | 142200 | 142200 | 0 |
| 84 | 20230830 | 173900 | 20992442800 | 142200 | 142200 | 142200 | 142200 | 0 |
| 85 | 20230830 | 173800 | 20992442800 | 142200 | 142200 | 142200 | 142200 | 0 |
| 86 | 20230830 | 173700 | 20992442800 | 142200 | 142200 | 142200 | 142200 | 0 |
| 87 | 20230830 | 173600 | 20992442800 | 142200 | 142200 | 142200 | 142200 | 0 |
| 88 | 20230830 | 173500 | 20992442800 | 142200 | 142200 | 142200 | 142200 | 0 |
| 89 | 20230830 | 173400 | 20992442800 | 142200 | 142200 | 142200 | 142200 | 0 |
| 90 | 20230830 | 173300 | 20992442800 | 142200 | 142200 | 142200 | 142200 | 0 |
| 91 | 20230830 | 173200 | 20992442800 | 142200 | 142200 | 142200 | 142200 | 0 |
| 92 | 20230830 | 173100 | 20992442800 | 142200 | 142200 | 142200 | 142200 | 5911 |
| 93 | 20230830 | 173000 | 20992442800 | 142200 | 142200 | 142200 | 142200 | 0 |
| 94 | 20230830 | 172900 | 20992442800 | 142200 | 142200 | 142200 | 142200 | 0 |
| 95 | 20230830 | 172800 | 20992442800 | 142200 | 142200 | 142200 | 142200 | 0 |
| 96 | 20230830 | 172700 | 20992442800 | 142200 | 142200 | 142200 | 142200 | 0 |
| 97 | 20230830 | 172600 | 20992442800 | 142200 | 142200 | 142200 | 142200 | 0 |
| 98 | 20230830 | 172500 | 20992442800 | 142200 | 142200 | 142200 | 142200 | 0 |
| 99 | 20230830 | 172400 | 20992442800 | 142200 | 142200 | 142200 | 142200 | 0 |
| 100 | 20230830 | 172300 | 20992442800 | 142200 | 142200 | 142200 | 142200 | 0 |
| 101 | 20230830 | 172200 | 20992442800 | 142200 | 142200 | 142200 | 142200 | 0 |
| 102 | 20230830 | 172100 | 20992442800 | 142200 | 142200 | 142200 | 142200 | 0 |
| 103 | 20230830 | 172000 | 20992442800 | 142200 | 142200 | 142200 | 142200 | 0 |
| 104 | 20230830 | 171900 | 20992442800 | 142200 | 142200 | 142200 | 142200 | 0 |
| 105 | 20230830 | 171800 | 20992442800 | 142200 | 142200 | 142200 | 142200 | 0 |
| 106 | 20230830 | 171700 | 20992442800 | 142200 | 142200 | 142200 | 142200 | 0 |
| 107 | 20230830 | 171600 | 20992442800 | 142200 | 142200 | 142200 | 142200 | 0 |
| 108 | 20230830 | 171500 | 20992442800 | 142200 | 142200 | 142200 | 142200 | 0 |
| 109 | 20230830 | 171400 | 20992442800 | 142200 | 142200 | 142200 | 142200 | 0 |
| 110 | 20230830 | 171300 | 20992442800 | 142200 | 142200 | 142200 | 142200 | 0 |
| 111 | 20230830 | 171200 | 20992442800 | 142200 | 142200 | 142200 | 142200 | 0 |
| 112 | 20230830 | 171100 | 20992442800 | 142200 | 142200 | 142200 | 142200 | 0 |
| 113 | 20230830 | 171000 | 20992442800 | 142200 | 142200 | 142200 | 142200 | 0 |
| 114 | 20230830 | 170900 | 20992442800 | 142200 | 142200 | 142200 | 142200 | 0 |
| 115 | 20230830 | 170800 | 20992442800 | 142200 | 142200 | 142200 | 142200 | 0 |
| 116 | 20230830 | 170700 | 20992442800 | 142200 | 142200 | 142200 | 142200 | 0 |
| 117 | 20230830 | 170600 | 20992442800 | 142200 | 142200 | 142200 | 142200 | 0 |
| 118 | 20230830 | 170500 | 20992442800 | 142200 | 142200 | 142200 | 142200 | 0 |
| 119 | 20230830 | 170400 | 20992442800 | 142200 | 142200 | 142200 | 142200 | 0 |
| 120 | 20230830 | 170300 | 20992442800 | 142200 | 142200 | 142200 | 142200 | 0 |
| 121 | 20230830 | 170200 | 20992442800 | 142200 | 142200 | 142200 | 142200 | 0 |
| 122 | 20230830 | 170100 | 20992442800 | 142200 | 142200 | 142200 | 142200 | 5911 |
| 123 | 20230830 | 170000 | 20992442800 | 142200 | 142200 | 142200 | 142200 | 0 |
| 124 | 20230830 | 165900 | 20992442800 | 142200 | 142200 | 142200 | 142200 | 0 |
| 125 | 20230830 | 165800 | 20992442800 | 142200 | 142200 | 142200 | 142200 | 0 |
| 126 | 20230830 | 165700 | 20992442800 | 142200 | 142200 | 142200 | 142200 | 0 |
| 127 | 20230830 | 165600 | 20992442800 | 142200 | 142200 | 142200 | 142200 | 0 |
| 128 | 20230830 | 165500 | 20992442800 | 142200 | 142200 | 142200 | 142200 | 0 |
| 129 | 20230830 | 165400 | 20992442800 | 142200 | 142200 | 142200 | 142200 | 0 |
| 130 | 20230830 | 165300 | 20992442800 | 142200 | 142200 | 142200 | 142200 | 0 |
| 131 | 20230830 | 165200 | 20992442800 | 142200 | 142200 | 142200 | 142200 | 0 |
| 132 | 20230830 | 165100 | 20992442800 | 142200 | 142200 | 142200 | 142200 | 0 |
| 133 | 20230830 | 165000 | 20992442800 | 142200 | 142200 | 142200 | 142200 | 0 |
| 134 | 20230830 | 164900 | 20992442800 | 142200 | 142200 | 142200 | 142200 | 0 |
| 135 | 20230830 | 164800 | 20992442800 | 142200 | 142200 | 142200 | 142200 | 0 |
| 136 | 20230830 | 164700 | 20992442800 | 142200 | 142200 | 142200 | 142200 | 0 |
| 137 | 20230830 | 164600 | 20992442800 | 142200 | 142200 | 142200 | 142200 | 0 |
| 138 | 20230830 | 164500 | 20992442800 | 142200 | 142200 | 142200 | 142200 | 0 |
| 139 | 20230830 | 164400 | 20992442800 | 142200 | 142200 | 142200 | 142200 | 0 |
| 140 | 20230830 | 164300 | 20992442800 | 142200 | 142200 | 142200 | 142200 | 0 |
| 141 | 20230830 | 164200 | 20992442800 | 142200 | 142200 | 142200 | 142200 | 0 |
| 142 | 20230830 | 164100 | 20992442800 | 142200 | 142200 | 142200 | 142200 | 0 |
| 143 | 20230830 | 164000 | 20992442800 | 142200 | 142200 | 142200 | 142200 | 0 |
| 144 | 20230830 | 163900 | 20992442800 | 142200 | 142200 | 142200 | 142200 | 0 |
| 145 | 20230830 | 163800 | 20992442800 | 142200 | 142200 | 142200 | 142200 | 0 |
| 146 | 20230830 | 163700 | 20992442800 | 142200 | 142200 | 142200 | 142200 | 0 |
| 147 | 20230830 | 163600 | 20992442800 | 142200 | 142200 | 142200 | 142200 | 0 |
| 148 | 20230830 | 163500 | 20992442800 | 142200 | 142200 | 142200 | 142200 | 0 |
| 149 | 20230830 | 163400 | 20992442800 | 142200 | 142200 | 142200 | 142200 | 0 |
| 150 | 20230830 | 163300 | 20992442800 | 142200 | 142200 | 142200 | 142200 | 0 |
| 151 | 20230830 | 163200 | 20992442800 | 142200 | 142200 | 142200 | 142200 | 0 |
| 152 | 20230830 | 163100 | 20992442800 | 142200 | 142200 | 142200 | 142200 | 5911 |
| 153 | 20230830 | 163000 | 20992442800 | 142200 | 142200 | 142200 | 142200 | 0 |
| 154 | 20230830 | 162900 | 20992442800 | 142200 | 142200 | 142200 | 142200 | 0 |
| 155 | 20230830 | 162800 | 20992442800 | 142200 | 142200 | 142200 | 142200 | 0 |
| 156 | 20230830 | 162700 | 20992442800 | 142200 | 142200 | 142200 | 142200 | 0 |
| 157 | 20230830 | 162600 | 20992442800 | 142200 | 142200 | 142200 | 142200 | 0 |
| 158 | 20230830 | 162500 | 20992442800 | 142200 | 142200 | 142200 | 142200 | 0 |
| 159 | 20230830 | 162400 | 20992442800 | 142200 | 142200 | 142200 | 142200 | 0 |
| 160 | 20230830 | 162300 | 20992442800 | 142200 | 142200 | 142200 | 142200 | 0 |
| 161 | 20230830 | 162200 | 20992442800 | 142200 | 142200 | 142200 | 142200 | 0 |
| 162 | 20230830 | 162100 | 20992442800 | 142200 | 142200 | 142200 | 142200 | 0 |
| 163 | 20230830 | 162000 | 20992442800 | 142200 | 142200 | 142200 | 142200 | 0 |
| 164 | 20230830 | 161900 | 20992442800 | 142200 | 142200 | 142200 | 142200 | 0 |
| 165 | 20230830 | 161800 | 20992442800 | 142200 | 142200 | 142200 | 142200 | 0 |
| 166 | 20230830 | 161700 | 20992442800 | 142200 | 142200 | 142200 | 142200 | 0 |
| 167 | 20230830 | 161600 | 20992442800 | 142200 | 142200 | 142200 | 142200 | 0 |
| 168 | 20230830 | 161500 | 20992442800 | 142200 | 142200 | 142200 | 142200 | 0 |
| 169 | 20230830 | 161400 | 20992442800 | 142200 | 142200 | 142200 | 142200 | 0 |
| 170 | 20230830 | 161300 | 20992442800 | 142200 | 142200 | 142200 | 142200 | 0 |
| 171 | 20230830 | 161200 | 20992442800 | 142200 | 142200 | 142200 | 142200 | 0 |
| 172 | 20230830 | 161100 | 20992442800 | 142200 | 142200 | 142200 | 142200 | 0 |
| 173 | 20230830 | 161000 | 20992442800 | 142200 | 142200 | 142200 | 142200 | 0 |
| 174 | 20230830 | 160900 | 20992442800 | 142200 | 142200 | 142200 | 142200 | 0 |
| 175 | 20230830 | 160800 | 20992442800 | 142200 | 142200 | 142200 | 142200 | 0 |
| 176 | 20230830 | 160700 | 20992442800 | 142200 | 142200 | 142200 | 142200 | 0 |
| 177 | 20230830 | 160600 | 20992442800 | 142200 | 142200 | 142200 | 142200 | 0 |
| 178 | 20230830 | 160500 | 20992442800 | 142200 | 142200 | 142200 | 142200 | 0 |
| 179 | 20230830 | 160400 | 20992442800 | 142200 | 142200 | 142200 | 142200 | 0 |
| 180 | 20230830 | 160300 | 20992442800 | 142200 | 142200 | 142200 | 142200 | 0 |
| 181 | 20230830 | 160200 | 20992442800 | 142200 | 142200 | 142200 | 142200 | 0 |
| 182 | 20230830 | 160100 | 20992442800 | 142200 | 142200 | 142200 | 142200 | 5911 |
| 183 | 20230830 | 160000 | 20992442800 | 142200 | 142200 | 142200 | 142200 | 0 |
| 184 | 20230830 | 155900 | 20992442800 | 142200 | 142200 | 142200 | 142200 | 0 |
| 185 | 20230830 | 155800 | 20992442800 | 142200 | 142200 | 142200 | 142200 | 0 |
| 186 | 20230830 | 155700 | 20992442800 | 142200 | 142200 | 142200 | 142200 | 0 |
| 187 | 20230830 | 155600 | 20992442800 | 142200 | 142200 | 142200 | 142200 | 0 |
| 188 | 20230830 | 155500 | 20992442800 | 142200 | 142200 | 142200 | 142200 | 0 |
| 189 | 20230830 | 155400 | 20992442800 | 142200 | 142200 | 142200 | 142200 | 0 |
| 190 | 20230830 | 155300 | 20992442800 | 142200 | 142200 | 142200 | 142200 | 0 |
| 191 | 20230830 | 155200 | 20992442800 | 142200 | 142200 | 142200 | 142200 | 0 |
| 192 | 20230830 | 155100 | 20992442800 | 142200 | 142200 | 142200 | 142200 | 0 |
| 193 | 20230830 | 155000 | 20992442800 | 142200 | 142200 | 142200 | 142200 | 0 |
| 194 | 20230830 | 154900 | 20992442800 | 142200 | 142200 | 142200 | 142200 | 0 |
| 195 | 20230830 | 154800 | 20992442800 | 142200 | 142200 | 142200 | 142200 | 0 |
| 196 | 20230830 | 154700 | 20992442800 | 142200 | 142200 | 142200 | 142200 | 0 |
| 197 | 20230830 | 154600 | 20992442800 | 142200 | 142200 | 142200 | 142200 | 0 |
| 198 | 20230830 | 154500 | 20992442800 | 142200 | 142200 | 142200 | 142200 | 0 |
| 199 | 20230830 | 154400 | 20992442800 | 142200 | 142200 | 142200 | 142200 | 0 |
| 200 | 20230830 | 154300 | 20992442800 | 142200 | 142200 | 142200 | 142200 | 0 |
| 201 | 20230830 | 154200 | 20992442800 | 142200 | 142200 | 142200 | 142200 | 0 |
| 202 | 20230830 | 154100 | 20992442800 | 142200 | 142200 | 142200 | 142200 | 0 |
| 203 | 20230830 | 154000 | 20992442800 | 142200 | 142200 | 142200 | 142200 | 0 |
| 204 | 20230830 | 153900 | 20992442800 | 142200 | 142200 | 142200 | 142200 | 0 |
| 205 | 20230830 | 153800 | 20992442800 | 142200 | 142200 | 142200 | 142200 | 0 |
| 206 | 20230830 | 153700 | 20992442800 | 142200 | 142200 | 142200 | 142200 | 0 |
| 207 | 20230830 | 153600 | 20992442800 | 142200 | 142200 | 142200 | 142200 | 0 |
| 208 | 20230830 | 153500 | 20992442800 | 142200 | 142200 | 142200 | 142200 | 0 |
| 209 | 20230830 | 153400 | 20992442800 | 142200 | 142200 | 142200 | 142200 | 0 |
| 210 | 20230830 | 153300 | 20992442800 | 142200 | 142200 | 142200 | 142200 | 0 |
| 211 | 20230830 | 153200 | 20992442800 | 142200 | 142200 | 142200 | 142200 | 0 |
| 212 | 20230830 | 153100 | 20992442800 | 142200 | 142200 | 142200 | 142200 | 5911 |
| 213 | 20230830 | 153000 | 20992442800 | 142200 | 142200 | 142200 | 142200 | 5911 |
| 214 | 20230830 | 152900 | 20151898600 | 142300 | 142300 | 142300 | 142300 | 0 |
| 215 | 20230830 | 152800 | 20151898600 | 142300 | 142300 | 142300 | 142300 | 0 |
| 216 | 20230830 | 152700 | 20151898600 | 142300 | 142300 | 142300 | 142300 | 0 |
| 217 | 20230830 | 152600 | 20151898600 | 142300 | 142300 | 142300 | 142300 | 0 |
| 218 | 20230830 | 152500 | 20151898600 | 142300 | 142300 | 142300 | 142300 | 0 |
| 219 | 20230830 | 152400 | 20151898600 | 142300 | 142300 | 142300 | 142300 | 0 |
| 220 | 20230830 | 152300 | 20151898600 | 142300 | 142300 | 142300 | 142300 | 0 |
| 221 | 20230830 | 152200 | 20151898600 | 142300 | 142300 | 142300 | 142300 | 0 |
| 222 | 20230830 | 152100 | 20151898600 | 142300 | 142300 | 142300 | 142300 | 0 |
| 223 | 20230830 | 152000 | 20151898600 | 142300 | 142300 | 142300 | 142300 | 0 |
| 224 | 20230830 | 151900 | 20151898600 | 142300 | 142200 | 142700 | 142100 | 1060 |
| 225 | 20230830 | 151800 | 20000864300 | 142100 | 142300 | 142300 | 142100 | 306 |
| 226 | 20230830 | 151700 | 19957351800 | 142300 | 142500 | 142600 | 142200 | 1824 |
| 227 | 20230830 | 151600 | 19697772300 | 142600 | 142800 | 142800 | 142500 | 1256 |
| 228 | 20230830 | 151500 | 19518633600 | 142700 | 142700 | 142800 | 142700 | 433 |
| 229 | 20230830 | 151400 | 19456823800 | 142800 | 142700 | 142800 | 142700 | 169 |
| 230 | 20230830 | 151300 | 19432702200 | 142800 | 142800 | 142900 | 142700 | 1436 |
| 231 | 20230830 | 151200 | 19227631000 | 142800 | 142900 | 142900 | 142800 | 175 |
| 232 | 20230830 | 151100 | 19202633300 | 142800 | 142900 | 142900 | 142800 | 533 |
| 233 | 20230830 | 151000 | 19126493700 | 142900 | 142800 | 142900 | 142800 | 200 |
| 234 | 20230830 | 150900 | 19097922200 | 142800 | 142800 | 142900 | 142800 | 322 |
| 235 | 20230830 | 150800 | 19051915400 | 142900 | 142800 | 142900 | 142800 | 98 |
| 236 | 20230830 | 150700 | 19037915200 | 142800 | 142800 | 142900 | 142800 | 335 |
| 237 | 20230830 | 150600 | 18990053600 | 142900 | 142900 | 142900 | 142800 | 186 |
| 238 | 20230830 | 150500 | 18963484600 | 142900 | 142900 | 142900 | 142800 | 347 |
| 239 | 20230830 | 150400 | 18913906600 | 142900 | 142900 | 142900 | 142800 | 348 |
| 240 | 20230830 | 150300 | 18864193600 | 142900 | 142900 | 142900 | 142800 | 81 |
| 241 | 20230830 | 150200 | 18852619100 | 142900 | 142900 | 142900 | 142800 | 345 |
| 242 | 20230830 | 150100 | 18803321700 | 142800 | 142900 | 142900 | 142800 | 262 |
| 243 | 20230830 | 150000 | 18765899900 | 142800 | 142900 | 142900 | 142800 | 289 |
| 244 | 20230830 | 145900 | 18724605700 | 142900 | 142900 | 142900 | 142800 | 116 |
| 245 | 20230830 | 145800 | 18708032900 | 142900 | 142800 | 142900 | 142800 | 341 |
| 246 | 20230830 | 145700 | 18659312900 | 142900 | 142900 | 143000 | 142800 | 207 |
| 247 | 20230830 | 145600 | 18629725700 | 142800 | 142900 | 142900 | 142800 | 495 |
| 248 | 20230830 | 145500 | 18558995600 | 142900 | 142800 | 142900 | 142800 | 298 |
| 249 | 20230830 | 145400 | 18516415900 | 142900 | 142900 | 142900 | 142800 | 261 |
| 250 | 20230830 | 145300 | 18479122300 | 142800 | 142800 | 142900 | 142800 | 415 |
| 251 | 20230830 | 145200 | 18419835900 | 142900 | 142900 | 142900 | 142800 | 428 |
| 252 | 20230830 | 145100 | 18358679200 | 142900 | 142800 | 143000 | 142700 | 789 |
| 253 | 20230830 | 145000 | 18245982300 | 142800 | 142700 | 142900 | 142700 | 201 |
| 254 | 20230830 | 144900 | 18217281500 | 142800 | 142800 | 142800 | 142700 | 804 |
| 255 | 20230830 | 144800 | 18102522100 | 142700 | 142600 | 142800 | 142500 | 872 |
| 256 | 20230830 | 144700 | 17978112200 | 142600 | 142600 | 142600 | 142500 | 255 |
| 257 | 20230830 | 144600 | 17941755600 | 142600 | 142500 | 142600 | 142500 | 150 |
| 258 | 20230830 | 144500 | 17920371100 | 142600 | 142700 | 142700 | 142500 | 323 |
| 259 | 20230830 | 144400 | 17874316300 | 142700 | 142600 | 142700 | 142600 | 217 |
| 260 | 20230830 | 144300 | 17843353600 | 142700 | 142700 | 142700 | 142600 | 251 |
| 261 | 20230830 | 144200 | 17807541400 | 142700 | 142700 | 142700 | 142600 | 240 |
| 262 | 20230830 | 144100 | 17773296500 | 142600 | 142700 | 142700 | 142600 | 224 |
| 263 | 20230830 | 144000 | 17741336300 | 142700 | 142700 | 142700 | 142600 | 286 |
| 264 | 20230830 | 143900 | 17700532100 | 142700 | 142700 | 142700 | 142600 | 155 |
| 265 | 20230830 | 143800 | 17678417600 | 142700 | 142600 | 142700 | 142600 | 281 |
| 266 | 20230830 | 143700 | 17638324100 | 142700 | 142800 | 142800 | 142600 | 178 |
| 267 | 20230830 | 143600 | 17612921200 | 142800 | 142700 | 142800 | 142600 | 410 |
| 268 | 20230830 | 143500 | 17554409700 | 142600 | 142800 | 142800 | 142600 | 841 |
| 269 | 20230830 | 143400 | 17434387700 | 142800 | 142900 | 142900 | 142700 | 341 |
| 270 | 20230830 | 143300 | 17385677200 | 142900 | 142800 | 142900 | 142700 | 222 |
| 271 | 20230830 | 143200 | 17353961800 | 142900 | 143000 | 143000 | 142800 | 343 |
| 272 | 20230830 | 143100 | 17304953200 | 143100 | 142900 | 143100 | 142900 | 825 |
| 273 | 20230830 | 143000 | 17186955600 | 142800 | 142900 | 142900 | 142800 | 202 |
| 274 | 20230830 | 142900 | 17158094200 | 142900 | 143100 | 143100 | 142800 | 407 |
| 275 | 20230830 | 142800 | 17099913400 | 143100 | 143000 | 143100 | 142900 | 244 |
| 276 | 20230830 | 142700 | 17065021700 | 143000 | 143000 | 143200 | 142900 | 431 |
| 277 | 20230830 | 142600 | 17003344100 | 143000 | 143100 | 143100 | 142900 | 280 |
| 278 | 20230830 | 142500 | 16963299300 | 143100 | 142800 | 143100 | 142700 | 540 |
| 279 | 20230830 | 142400 | 16886139900 | 142900 | 143300 | 143400 | 142800 | 632 |
| 280 | 20230830 | 142300 | 16795773000 | 143300 | 143100 | 143300 | 142900 | 856 |
| 281 | 20230830 | 142200 | 16673233200 | 143100 | 143000 | 143100 | 142900 | 316 |
| 282 | 20230830 | 142100 | 16628045500 | 143000 | 143000 | 143100 | 142900 | 194 |
| 283 | 20230830 | 142000 | 16600305300 | 143000 | 143000 | 143100 | 142900 | 342 |
| 284 | 20230830 | 141900 | 16551409700 | 143000 | 143000 | 143000 | 142800 | 205 |
| 285 | 20230830 | 141800 | 16522101600 | 143000 | 142900 | 143100 | 142800 | 495 |
| 286 | 20230830 | 141700 | 16451355400 | 142900 | 143100 | 143200 | 142900 | 232 |
| 287 | 20230830 | 141600 | 16418163200 | 143100 | 143000 | 143100 | 142900 | 348 |
| 288 | 20230830 | 141500 | 16368385600 | 142900 | 142900 | 143200 | 142900 | 330 |
| 289 | 20230830 | 141400 | 16321171300 | 142900 | 143100 | 143100 | 142900 | 390 |
| 290 | 20230830 | 141300 | 16265375400 | 143100 | 142900 | 143100 | 142900 | 422 |
| 291 | 20230830 | 141200 | 16205044900 | 142900 | 142800 | 142900 | 142800 | 283 |
| 292 | 20230830 | 141100 | 16164613000 | 142900 | 142900 | 143000 | 142800 | 328 |
| 293 | 20230830 | 141000 | 16117731900 | 143000 | 143100 | 143200 | 142900 | 522 |
| 294 | 20230830 | 140900 | 16043083300 | 143100 | 143200 | 143200 | 143000 | 166 |
| 295 | 20230830 | 140800 | 16019327500 | 143200 | 143200 | 143200 | 143000 | 231 |
| 296 | 20230830 | 140700 | 15986264900 | 143100 | 143200 | 143200 | 143000 | 218 |
| 297 | 20230830 | 140600 | 15955069500 | 143200 | 143100 | 143200 | 143000 | 315 |
| 298 | 20230830 | 140500 | 15909981400 | 143200 | 143100 | 143200 | 143000 | 245 |
| 299 | 20230830 | 140400 | 15874920400 | 143000 | 143100 | 143200 | 143000 | 203 |
| 300 | 20230830 | 140300 | 15845856000 | 143100 | 143000 | 143200 | 143000 | 455 |
| 301 | 20230830 | 140200 | 15780735000 | 143000 | 143000 | 143000 | 142900 | 207 |
| 302 | 20230830 | 140100 | 15751137400 | 143000 | 143100 | 143100 | 143000 | 329 |
| 303 | 20230830 | 140000 | 15704077900 | 143000 | 143000 | 143100 | 142900 | 173 |
| 304 | 20230830 | 135900 | 15679335500 | 143200 | 143000 | 143200 | 142800 | 1079 |
| 305 | 20230830 | 135800 | 15525102800 | 143100 | 143200 | 143200 | 142900 | 418 |
| 306 | 20230830 | 135700 | 15465304100 | 143100 | 143000 | 143200 | 143000 | 193 |
| 307 | 20230830 | 135600 | 15437673000 | 143000 | 143200 | 143200 | 143000 | 209 |
| 308 | 20230830 | 135500 | 15407762200 | 143200 | 143300 | 143300 | 143100 | 449 |
| 309 | 20230830 | 135400 | 15343449500 | 143300 | 143400 | 143400 | 143200 | 506 |
| 310 | 20230830 | 135300 | 15270944900 | 143300 | 143300 | 143400 | 143200 | 192 |
| 311 | 20230830 | 135200 | 15243434100 | 143300 | 143100 | 143400 | 143100 | 381 |
| 312 | 20230830 | 135100 | 15188848500 | 143100 | 143100 | 143200 | 143000 | 475 |
| 313 | 20230830 | 135000 | 15120852800 | 143100 | 143100 | 143100 | 143000 | 249 |
| 314 | 20230830 | 134900 | 15085224600 | 143100 | 143100 | 143200 | 143100 | 177 |
| 315 | 20230830 | 134800 | 15059885600 | 143400 | 143100 | 143400 | 143000 | 480 |
| 316 | 20230830 | 134700 | 14991210300 | 143000 | 143300 | 143400 | 143000 | 1287 |
| 317 | 20230830 | 134600 | 14807041300 | 143400 | 143500 | 143500 | 143300 | 303 |
| 318 | 20230830 | 134500 | 14763574400 | 143500 | 143600 | 143600 | 143400 | 463 |
| 319 | 20230830 | 134400 | 14697133000 | 143600 | 143700 | 143800 | 143500 | 893 |
| 320 | 20230830 | 134300 | 14568863600 | 143700 | 143700 | 143800 | 143700 | 466 |
| 321 | 20230830 | 134200 | 14501873500 | 143700 | 143500 | 143700 | 143500 | 440 |
| 322 | 20230830 | 134100 | 14438700500 | 143500 | 143700 | 143800 | 143300 | 881 |
| 323 | 20230830 | 134000 | 14312241400 | 143700 | 143700 | 143800 | 143600 | 513 |
| 324 | 20230830 | 133900 | 14238530700 | 143700 | 143700 | 143700 | 143600 | 654 |
| 325 | 20230830 | 133800 | 14144571200 | 143700 | 143600 | 143700 | 143600 | 927 |
| 326 | 20230830 | 133700 | 14011403100 | 143600 | 143400 | 143600 | 143300 | 1416 |
| 327 | 20230830 | 133600 | 13808292300 | 143400 | 143200 | 143400 | 143200 | 825 |
| 328 | 20230830 | 133500 | 13690074400 | 143200 | 143000 | 143200 | 142900 | 1030 |
| 329 | 20230830 | 133400 | 13542739200 | 142900 | 143000 | 143000 | 142900 | 356 |
| 330 | 20230830 | 133300 | 13491842300 | 143000 | 142700 | 143000 | 142700 | 880 |
| 331 | 20230830 | 133200 | 13366145200 | 142700 | 142700 | 142800 | 142700 | 429 |
| 332 | 20230830 | 133100 | 13304910100 | 142800 | 142800 | 142800 | 142600 | 471 |
| 333 | 20230830 | 133000 | 13237672400 | 142800 | 142800 | 142800 | 142500 | 327 |
| 334 | 20230830 | 132900 | 13190982200 | 142700 | 142600 | 142800 | 142500 | 313 |
| 335 | 20230830 | 132800 | 13146336700 | 142600 | 142800 | 142800 | 142400 | 1162 |
| 336 | 20230830 | 132700 | 12980668200 | 142800 | 142700 | 142800 | 142700 | 256 |
| 337 | 20230830 | 132600 | 12944114600 | 142700 | 142700 | 142800 | 142600 | 464 |
| 338 | 20230830 | 132500 | 12877903100 | 142600 | 142700 | 142700 | 142600 | 110 |
| 339 | 20230830 | 132400 | 12862206200 | 142700 | 142500 | 142700 | 142500 | 1242 |
| 340 | 20230830 | 132300 | 12685011900 | 142500 | 142600 | 142600 | 142500 | 259 |
| 341 | 20230830 | 132200 | 12648079700 | 142500 | 142600 | 142700 | 142500 | 169 |
| 342 | 20230830 | 132100 | 12623973400 | 142600 | 142700 | 142700 | 142600 | 178 |
| 343 | 20230830 | 132000 | 12598575600 | 142700 | 142700 | 142800 | 142500 | 513 |
| 344 | 20230830 | 131900 | 12525370500 | 142800 | 142800 | 142800 | 142700 | 185 |
| 345 | 20230830 | 131800 | 12498955200 | 142800 | 142600 | 142800 | 142600 | 239 |
| 346 | 20230830 | 131700 | 12464838000 | 142600 | 142600 | 142700 | 142600 | 151 |
| 347 | 20230830 | 131600 | 12443294800 | 142700 | 142600 | 142700 | 142500 | 496 |
| 348 | 20230830 | 131500 | 12372557700 | 142500 | 142600 | 142600 | 142500 | 242 |
| 349 | 20230830 | 131400 | 12338061700 | 142500 | 142700 | 142700 | 142500 | 268 |
| 350 | 20230830 | 131300 | 12299840400 | 142700 | 142700 | 142700 | 142500 | 509 |
| 351 | 20230830 | 131200 | 12227213100 | 142600 | 142800 | 142800 | 142600 | 239 |
| 352 | 20230830 | 131100 | 12193100400 | 142700 | 142700 | 142800 | 142600 | 208 |
| 353 | 20230830 | 131000 | 12163407400 | 142700 | 142700 | 142700 | 142600 | 232 |
| 354 | 20230830 | 130900 | 12130302800 | 142600 | 142600 | 142700 | 142500 | 405 |
| 355 | 20230830 | 130800 | 12072548300 | 142600 | 142600 | 142700 | 142400 | 229 |
| 356 | 20230830 | 130700 | 12039908400 | 142700 | 142700 | 142700 | 142600 | 129 |
| 357 | 20230830 | 130600 | 12021504300 | 142700 | 142700 | 142700 | 142600 | 135 |
| 358 | 20230830 | 130500 | 12002242000 | 142700 | 142600 | 142700 | 142600 | 52 |
| 359 | 20230830 | 130400 | 11994824200 | 142700 | 142600 | 142700 | 142600 | 69 |
| 360 | 20230830 | 130300 | 11984978500 | 142600 | 142700 | 142700 | 142600 | 160 |
| 361 | 20230830 | 130200 | 11962149100 | 142700 | 142600 | 142700 | 142500 | 229 |
| 362 | 20230830 | 130100 | 11929496800 | 142600 | 142500 | 142700 | 142400 | 599 |
| 363 | 20230830 | 130000 | 11844104800 | 142400 | 142400 | 142700 | 142300 | 1091 |
| 364 | 20230830 | 125900 | 11688601300 | 142400 | 142300 | 142400 | 142300 | 148 |
| 365 | 20230830 | 125800 | 11667529400 | 142400 | 142400 | 142400 | 142300 | 142 |
| 366 | 20230830 | 125700 | 11647315200 | 142300 | 142300 | 142400 | 142300 | 51 |
| 367 | 20230830 | 125600 | 11640057400 | 142400 | 142300 | 142400 | 142200 | 323 |
| 368 | 20230830 | 125500 | 11594088700 | 142300 | 142400 | 142400 | 142300 | 336 |
| 369 | 20230830 | 125400 | 11546252700 | 142400 | 142300 | 142400 | 142300 | 20 |
| 370 | 20230830 | 125300 | 11543405900 | 142400 | 142400 | 142400 | 142300 | 93 |
| 371 | 20230830 | 125200 | 11530164100 | 142400 | 142300 | 142400 | 142300 | 165 |
| 372 | 20230830 | 125100 | 11506670500 | 142400 | 142200 | 142400 | 142100 | 213 |
| 373 | 20230830 | 125000 | 11476368900 | 142200 | 142200 | 142200 | 142000 | 71 |
| 374 | 20230830 | 124900 | 11466277500 | 142200 | 142000 | 142200 | 141900 | 548 |
| 375 | 20230830 | 124800 | 11388440400 | 142000 | 142000 | 142000 | 141900 | 120 |
| 376 | 20230830 | 124700 | 11371400700 | 141900 | 142000 | 142100 | 141800 | 74 |
| 377 | 20230830 | 124600 | 11360894900 | 142000 | 141900 | 142000 | 141700 | 1245 |
| 378 | 20230830 | 124500 | 11184226100 | 141900 | 141900 | 141900 | 141800 | 85 |
| 379 | 20230830 | 124400 | 11172165400 | 141800 | 141900 | 141900 | 141800 | 177 |
| 380 | 20230830 | 124300 | 11147055900 | 141800 | 141800 | 141900 | 141800 | 178 |
| 381 | 20230830 | 124200 | 11121808800 | 141900 | 141900 | 141900 | 141800 | 97 |
| 382 | 20230830 | 124100 | 11108045600 | 141900 | 142000 | 142000 | 141800 | 222 |
| 383 | 20230830 | 124000 | 11076535700 | 142000 | 142000 | 142000 | 141900 | 706 |
| 384 | 20230830 | 123900 | 10976292200 | 142000 | 142100 | 142100 | 142000 | 29 |
| 385 | 20230830 | 123800 | 10972171400 | 142100 | 142000 | 142100 | 142000 | 157 |
| 386 | 20230830 | 123700 | 10949865500 | 142000 | 142100 | 142100 | 142000 | 142 |
| 387 | 20230830 | 123600 | 10929696900 | 142100 | 142000 | 142100 | 142000 | 343 |
| 388 | 20230830 | 123500 | 10880990100 | 142100 | 142100 | 142100 | 142000 | 133 |
| 389 | 20230830 | 123400 | 10862093700 | 142100 | 142100 | 142100 | 142000 | 113 |
| 390 | 20230830 | 123300 | 10846038000 | 142100 | 142100 | 142100 | 142000 | 83 |
| 391 | 20230830 | 123200 | 10834244400 | 142100 | 142100 | 142100 | 142000 | 101 |
| 392 | 20230830 | 123100 | 10819898900 | 142000 | 142100 | 142100 | 142000 | 142 |
| 393 | 20230830 | 123000 | 10799723400 | 142100 | 142000 | 142100 | 142000 | 49 |
| 394 | 20230830 | 122900 | 10792761500 | 142000 | 142100 | 142100 | 142000 | 164 |
| 395 | 20230830 | 122800 | 10769465600 | 142100 | 142100 | 142100 | 142000 | 84 |
| 396 | 20230830 | 122700 | 10757532000 | 142100 | 142200 | 142200 | 142000 | 183 |
| 397 | 20230830 | 122600 | 10731526000 | 142200 | 142200 | 142200 | 142100 | 65 |
| 398 | 20230830 | 122500 | 10722287000 | 142100 | 142100 | 142200 | 142100 | 96 |
| 399 | 20230830 | 122400 | 10708639800 | 142200 | 142100 | 142200 | 142100 | 120 |
| 400 | 20230830 | 122300 | 10691576800 | 142100 | 142200 | 142200 | 142100 | 161 |
| 401 | 20230830 | 122200 | 10668696100 | 142200 | 142200 | 142200 | 142100 | 109 |
| 402 | 20230830 | 122100 | 10653201200 | 142100 | 142200 | 142300 | 142100 | 106 |
| 403 | 20230830 | 122000 | 10638129100 | 142200 | 142200 | 142300 | 142100 | 164 |
| 404 | 20230830 | 121900 | 10614807600 | 142200 | 142200 | 142200 | 142100 | 59 |
| 405 | 20230830 | 121800 | 10606420100 | 142200 | 142100 | 142200 | 142100 | 252 |
| 406 | 20230830 | 121700 | 10570610700 | 142100 | 141900 | 142100 | 141900 | 309 |
| 407 | 20230830 | 121600 | 10526742500 | 141900 | 141900 | 141900 | 141800 | 101 |
| 408 | 20230830 | 121500 | 10512412500 | 141900 | 141900 | 141900 | 141800 | 65 |
| 409 | 20230830 | 121400 | 10503189100 | 141800 | 141800 | 141900 | 141700 | 203 |
| 410 | 20230830 | 121300 | 10474396600 | 141800 | 141800 | 141800 | 141700 | 730 |
| 411 | 20230830 | 121200 | 10370893100 | 141800 | 141800 | 141900 | 141800 | 72 |
| 412 | 20230830 | 121100 | 10360682100 | 141900 | 141800 | 141900 | 141800 | 803 |
| 413 | 20230830 | 121000 | 10246756500 | 141800 | 141800 | 141900 | 141800 | 250 |
| 414 | 20230830 | 120900 | 10211288100 | 141800 | 141800 | 141900 | 141800 | 127 |
| 415 | 20230830 | 120800 | 10193271400 | 141900 | 141900 | 141900 | 141800 | 74 |
| 416 | 20230830 | 120700 | 10182771500 | 141900 | 141900 | 141900 | 141800 | 112 |
| 417 | 20230830 | 120600 | 10166881700 | 141800 | 141900 | 141900 | 141800 | 168 |
| 418 | 20230830 | 120500 | 10143044300 | 141900 | 141900 | 142000 | 141900 | 171 |
| 419 | 20230830 | 120400 | 10118767100 | 142000 | 141900 | 142000 | 141900 | 118 |
| 420 | 20230830 | 120300 | 10102016400 | 141900 | 141900 | 142000 | 141900 | 178 |
| 421 | 20230830 | 120200 | 10076745000 | 142000 | 142000 | 142000 | 141900 | 224 |
| 422 | 20230830 | 120100 | 10044948700 | 142000 | 142000 | 142000 | 141900 | 69 |
| 423 | 20230830 | 120000 | 10035155300 | 142000 | 141900 | 142000 | 141900 | 171 |
| 424 | 20230830 | 115900 | 10010877500 | 142000 | 142000 | 142000 | 141900 | 108 |
| 425 | 20230830 | 115800 | 9995542500 | 142000 | 142100 | 142100 | 141900 | 291 |
| 426 | 20230830 | 115700 | 9954217500 | 142100 | 142100 | 142100 | 142000 | 94 |
| 427 | 20230830 | 115600 | 9940866500 | 142000 | 142100 | 142100 | 142000 | 159 |
| 428 | 20230830 | 115500 | 9918274600 | 142000 | 141900 | 142100 | 141900 | 167 |
| 429 | 20230830 | 115400 | 9894561200 | 142000 | 142000 | 142000 | 141900 | 90 |
| 430 | 20230830 | 115300 | 9881783400 | 141900 | 142000 | 142000 | 141900 | 171 |
| 431 | 20230830 | 115200 | 9857503900 | 142000 | 142100 | 142100 | 141700 | 1066 |
| 432 | 20230830 | 115100 | 9706203200 | 142100 | 142000 | 142100 | 142000 | 129 |
| 433 | 20230830 | 115000 | 9687875400 | 142100 | 142100 | 142100 | 142000 | 51 |
| 434 | 20230830 | 114900 | 9680629200 | 142100 | 142000 | 142100 | 142000 | 247 |
| 435 | 20230830 | 114800 | 9645543100 | 142000 | 142100 | 142100 | 142000 | 74 |
| 436 | 20230830 | 114700 | 9635030800 | 142000 | 142000 | 142100 | 142000 | 223 |
| 437 | 20230830 | 114600 | 9603357400 | 142000 | 142000 | 142100 | 142000 | 70 |
| 438 | 20230830 | 114500 | 9593414600 | 142100 | 142000 | 142100 | 142000 | 174 |
| 439 | 20230830 | 114400 | 9568693600 | 142000 | 142100 | 142100 | 142000 | 43 |
| 440 | 20230830 | 114300 | 9562585100 | 142100 | 142000 | 142100 | 142000 | 148 |
| 441 | 20230830 | 114200 | 9541559500 | 142100 | 142100 | 142200 | 142000 | 195 |
| 442 | 20230830 | 114100 | 9513859600 | 142100 | 142200 | 142200 | 142000 | 99 |
| 443 | 20230830 | 114000 | 9499789600 | 142200 | 142200 | 142300 | 142200 | 339 |
| 444 | 20230830 | 113900 | 9451576400 | 142200 | 142200 | 142300 | 142200 | 101 |
| 445 | 20230830 | 113800 | 9437206800 | 142300 | 142000 | 142300 | 142000 | 402 |
| 446 | 20230830 | 113700 | 9380070100 | 142000 | 142100 | 142100 | 142000 | 60 |
| 447 | 20230830 | 113600 | 9371546900 | 142100 | 142000 | 142100 | 142000 | 113 |
| 448 | 20230830 | 113500 | 9355492600 | 142100 | 142100 | 142100 | 142000 | 105 |
| 449 | 20230830 | 113400 | 9340573100 | 142000 | 142100 | 142100 | 142000 | 88 |
| 450 | 20230830 | 113300 | 9328070400 | 142100 | 142200 | 142200 | 142100 | 99 |
| 451 | 20230830 | 113200 | 9313998700 | 142100 | 142000 | 142100 | 141900 | 207 |
| 452 | 20230830 | 113100 | 9284595300 | 142000 | 141900 | 142000 | 141900 | 85 |
| 453 | 20230830 | 113000 | 9272526000 | 141900 | 141900 | 142000 | 141900 | 119 |
| 454 | 20230830 | 112900 | 9255633300 | 141900 | 142000 | 142000 | 141900 | 105 |
| 455 | 20230830 | 112800 | 9240723500 | 142100 | 142000 | 142100 | 141900 | 143 |
| 456 | 20230830 | 112700 | 9220417300 | 142000 | 141800 | 142000 | 141800 | 180 |
| 457 | 20230830 | 112600 | 9194876400 | 141900 | 141800 | 141900 | 141800 | 50 |
| 458 | 20230830 | 112500 | 9187782900 | 141800 | 141900 | 142100 | 141800 | 608 |
| 459 | 20230830 | 112400 | 9101475300 | 141900 | 141800 | 141900 | 141700 | 256 |
| 460 | 20230830 | 112300 | 9065166800 | 141800 | 141800 | 141800 | 141700 | 312 |
| 461 | 20230830 | 112200 | 9020929900 | 141800 | 142100 | 142100 | 141800 | 538 |
| 462 | 20230830 | 112100 | 8944542800 | 142100 | 142200 | 142200 | 142000 | 149 |
| 463 | 20230830 | 112000 | 8923363700 | 142200 | 142200 | 142200 | 142100 | 124 |
| 464 | 20230830 | 111900 | 8905733200 | 142100 | 142200 | 142200 | 142100 | 54 |
| 465 | 20230830 | 111800 | 8898058200 | 142200 | 142300 | 142300 | 142200 | 198 |
| 466 | 20230830 | 111700 | 8869894400 | 142300 | 142300 | 142300 | 142200 | 164 |
| 467 | 20230830 | 111600 | 8846558700 | 142300 | 142200 | 142300 | 142200 | 113 |
| 468 | 20230830 | 111500 | 8830480800 | 142300 | 142300 | 142300 | 142200 | 44 |
| 469 | 20230830 | 111400 | 8824221000 | 142200 | 142300 | 142400 | 142200 | 229 |
| 470 | 20230830 | 111300 | 8791629400 | 142300 | 142400 | 142400 | 142300 | 102 |
| 471 | 20230830 | 111200 | 8777107500 | 142500 | 142500 | 142600 | 142400 | 225 |
| 472 | 20230830 | 111100 | 8745049800 | 142500 | 142500 | 142600 | 142400 | 148 |
| 473 | 20230830 | 111000 | 8723957200 | 142500 | 142300 | 142700 | 142200 | 843 |
| 474 | 20230830 | 110900 | 8603857200 | 142300 | 142200 | 142300 | 142100 | 514 |
| 475 | 20230830 | 110800 | 8530734200 | 142100 | 142100 | 142300 | 142100 | 157 |
| 476 | 20230830 | 110700 | 8508410100 | 142100 | 141800 | 142100 | 141800 | 242 |
| 477 | 20230830 | 110600 | 8474061100 | 141700 | 141800 | 141800 | 141400 | 261 |
| 478 | 20230830 | 110500 | 8437068100 | 141700 | 141300 | 141700 | 141300 | 269 |
| 479 | 20230830 | 110400 | 8398997000 | 141500 | 141500 | 141500 | 141300 | 459 |
| 480 | 20230830 | 110300 | 8334088100 | 141500 | 141500 | 141600 | 141500 | 142 |
| 481 | 20230830 | 110200 | 8313987200 | 141500 | 141700 | 141700 | 141400 | 352 |
| 482 | 20230830 | 110100 | 8264135300 | 141700 | 141700 | 141800 | 141700 | 96 |
| 483 | 20230830 | 110000 | 8250528300 | 141700 | 141700 | 141800 | 141600 | 187 |
| 484 | 20230830 | 105900 | 8224031100 | 141600 | 141800 | 141800 | 141400 | 1173 |
| 485 | 20230830 | 105800 | 8058091000 | 141800 | 141700 | 141800 | 141700 | 79 |
| 486 | 20230830 | 105700 | 8046895900 | 141800 | 142000 | 142000 | 141300 | 1581 |
| 487 | 20230830 | 105600 | 7823171600 | 141900 | 141700 | 141900 | 141700 | 136 |
| 488 | 20230830 | 105500 | 7803883800 | 141700 | 141900 | 141900 | 141600 | 291 |
| 489 | 20230830 | 105400 | 7762647700 | 141900 | 141500 | 141900 | 141500 | 573 |
| 490 | 20230830 | 105300 | 7681474800 | 141600 | 141600 | 141600 | 141500 | 153 |
| 491 | 20230830 | 105200 | 7659812200 | 141500 | 141600 | 141700 | 141500 | 163 |
| 492 | 20230830 | 105100 | 7636731300 | 141600 | 141700 | 142000 | 141600 | 582 |
| 493 | 20230830 | 105000 | 7554210500 | 141700 | 141900 | 141900 | 141700 | 121 |
| 494 | 20230830 | 104900 | 7537056400 | 141900 | 141700 | 142000 | 141700 | 436 |
| 495 | 20230830 | 104800 | 7475229400 | 141700 | 141700 | 141800 | 141700 | 104 |
| 496 | 20230830 | 104700 | 7460491600 | 141700 | 141700 | 141800 | 141700 | 77 |
| 497 | 20230830 | 104600 | 7449578400 | 141700 | 141700 | 141800 | 141600 | 171 |
| 498 | 20230830 | 104500 | 7425350400 | 141700 | 141700 | 141700 | 141600 | 216 |
| 499 | 20230830 | 104400 | 7394753100 | 141800 | 141800 | 141900 | 141700 | 266 |
| 500 | 20230830 | 104300 | 7357042000 | 141800 | 141700 | 141800 | 141700 | 193 |
| 501 | 20230830 | 104200 | 7329689100 | 141800 | 141500 | 141800 | 141500 | 243 |
| 502 | 20230830 | 104100 | 7295265200 | 141600 | 141700 | 141700 | 141500 | 108 |
| 503 | 20230830 | 104000 | 7279975000 | 141700 | 141400 | 141700 | 141400 | 639 |
| 504 | 20230830 | 103900 | 7189552600 | 141400 | 141500 | 141500 | 141400 | 137 |
| 505 | 20230830 | 103800 | 7170177800 | 141500 | 141400 | 141500 | 141400 | 435 |
| 506 | 20230830 | 103700 | 7108656200 | 141400 | 141600 | 141600 | 141300 | 1031 |
| 507 | 20230830 | 103600 | 6962819100 | 141600 | 141700 | 141700 | 141600 | 481 |
| 508 | 20230830 | 103500 | 6894693700 | 141700 | 141700 | 141800 | 141600 | 207 |
| 509 | 20230830 | 103400 | 6865366900 | 141700 | 141900 | 141900 | 141700 | 327 |
| 510 | 20230830 | 103300 | 6819016600 | 142000 | 141900 | 142000 | 141900 | 190 |
| 511 | 20230830 | 103200 | 6792055000 | 141900 | 141900 | 142000 | 141900 | 129 |
| 512 | 20230830 | 103100 | 6773748600 | 142000 | 142000 | 142000 | 142000 | 166 |
| 513 | 20230830 | 103000 | 6750176600 | 142000 | 142200 | 142200 | 142000 | 93 |
| 514 | 20230830 | 102900 | 6736962900 | 142200 | 142000 | 142300 | 142000 | 967 |
| 515 | 20230830 | 102800 | 6599526800 | 142000 | 142000 | 142000 | 141900 | 490 |
| 516 | 20230830 | 102700 | 6529947800 | 142000 | 142000 | 142000 | 141900 | 78 |
| 517 | 20230830 | 102600 | 6518874200 | 141900 | 142100 | 142100 | 141900 | 91 |
| 518 | 20230830 | 102500 | 6505951700 | 142000 | 142100 | 142100 | 142000 | 444 |
| 519 | 20230830 | 102400 | 6442894300 | 142100 | 142100 | 142100 | 142000 | 183 |
| 520 | 20230830 | 102300 | 6416893300 | 142100 | 142300 | 142400 | 142000 | 800 |
| 521 | 20230830 | 102200 | 6303230800 | 142400 | 142400 | 142500 | 142300 | 795 |
| 522 | 20230830 | 102100 | 6190021500 | 142400 | 142300 | 142400 | 142300 | 103 |
| 523 | 20230830 | 102000 | 6175355500 | 142400 | 142400 | 142400 | 142400 | 33 |
| 524 | 20230830 | 101900 | 6170656300 | 142300 | 142500 | 142500 | 142300 | 689 |
| 525 | 20230830 | 101800 | 6072556300 | 142500 | 142400 | 142500 | 142300 | 240 |
| 526 | 20230830 | 101700 | 6038377400 | 142300 | 142300 | 142400 | 142300 | 309 |
| 527 | 20230830 | 101600 | 5994392900 | 142300 | 142200 | 142400 | 142200 | 796 |
| 528 | 20230830 | 101500 | 5881144100 | 142200 | 142100 | 142200 | 142100 | 163 |
| 529 | 20230830 | 101400 | 5857974000 | 142100 | 142100 | 142100 | 142100 | 207 |
| 530 | 20230830 | 101300 | 5828559300 | 142100 | 142100 | 142100 | 142000 | 79 |
| 531 | 20230830 | 101200 | 5817336600 | 142100 | 142100 | 142100 | 142100 | 55 |
| 532 | 20230830 | 101100 | 5809521100 | 142100 | 142000 | 142100 | 141900 | 43 |
| 533 | 20230830 | 101000 | 5803413000 | 142100 | 141900 | 142200 | 141900 | 702 |
| 534 | 20230830 | 100900 | 5703676300 | 142000 | 142000 | 142000 | 141900 | 169 |
| 535 | 20230830 | 100800 | 5679690100 | 142000 | 141500 | 142100 | 141400 | 1788 |
| 536 | 20230830 | 100700 | 5426209900 | 141400 | 141400 | 141500 | 141400 | 137 |
| 537 | 20230830 | 100600 | 5406825900 | 141400 | 141500 | 141500 | 141400 | 417 |
| 538 | 20230830 | 100500 | 5347833800 | 141500 | 141400 | 141500 | 141400 | 128 |
| 539 | 20230830 | 100400 | 5329722800 | 141400 | 141500 | 141500 | 141400 | 58 |
| 540 | 20230830 | 100300 | 5321518400 | 141500 | 141500 | 141500 | 141400 | 335 |
| 541 | 20230830 | 100200 | 5274140900 | 141500 | 141500 | 141500 | 141400 | 26 |
| 542 | 20230830 | 100100 | 5270462000 | 141500 | 141600 | 141600 | 141500 | 137 |
| 543 | 20230830 | 100000 | 5251065800 | 141500 | 141500 | 141600 | 141400 | 279 |
| 544 | 20230830 | 095900 | 5211588400 | 141600 | 141500 | 141600 | 141500 | 37 |
| 545 | 20230830 | 095800 | 5206350000 | 141600 | 141600 | 141600 | 141500 | 329 |
| 546 | 20230830 | 095700 | 5159779200 | 141600 | 141600 | 141600 | 141500 | 79 |
| 547 | 20230830 | 095600 | 5148599400 | 141600 | 141500 | 141600 | 141400 | 1007 |
| 548 | 20230830 | 095500 | 5006096700 | 141400 | 141500 | 141500 | 141400 | 123 |
| 549 | 20230830 | 095400 | 4988694300 | 141500 | 141500 | 141500 | 141400 | 35 |
| 550 | 20230830 | 095300 | 4983742200 | 141400 | 141500 | 141600 | 141400 | 214 |
| 551 | 20230830 | 095200 | 4953454000 | 141600 | 141500 | 141600 | 141400 | 88 |
| 552 | 20230830 | 095100 | 4941001800 | 141500 | 141500 | 141500 | 141400 | 145 |
| 553 | 20230830 | 095000 | 4920484500 | 141500 | 141900 | 141900 | 141500 | 390 |
| 554 | 20230830 | 094900 | 4865201100 | 141900 | 141700 | 141900 | 141700 | 309 |
| 555 | 20230830 | 094800 | 4821391800 | 141700 | 141600 | 142000 | 141600 | 761 |
| 556 | 20230830 | 094700 | 4713445100 | 141600 | 141400 | 141800 | 141200 | 281 |
| 557 | 20230830 | 094600 | 4673665900 | 141300 | 141400 | 141500 | 141100 | 608 |
| 558 | 20230830 | 094500 | 4587677100 | 141400 | 141300 | 141400 | 140700 | 542 |
| 559 | 20230830 | 094400 | 4511324800 | 141300 | 140800 | 141400 | 140800 | 587 |
| 560 | 20230830 | 094300 | 4428543100 | 140800 | 140700 | 140900 | 140700 | 318 |
| 561 | 20230830 | 094200 | 4383766100 | 140700 | 140800 | 140900 | 140700 | 642 |
| 562 | 20230830 | 094100 | 4293386000 | 140800 | 140800 | 140900 | 140800 | 360 |
| 563 | 20230830 | 094000 | 4242687000 | 140800 | 140800 | 140900 | 140800 | 230 |
| 564 | 20230830 | 093900 | 4210299100 | 140800 | 141000 | 141000 | 140800 | 322 |
| 565 | 20230830 | 093800 | 4164928000 | 141100 | 141100 | 141200 | 141000 | 326 |
| 566 | 20230830 | 093700 | 4118932600 | 141100 | 140600 | 141300 | 140500 | 2099 |
| 567 | 20230830 | 093600 | 3823463100 | 140600 | 140900 | 140900 | 140600 | 469 |
| 568 | 20230830 | 093500 | 3757454700 | 140800 | 140700 | 141300 | 140600 | 1294 |
| 569 | 20230830 | 093400 | 3575149100 | 140800 | 141000 | 141200 | 140700 | 858 |
| 570 | 20230830 | 093300 | 3454312200 | 141000 | 141000 | 141200 | 141000 | 734 |
| 571 | 20230830 | 093200 | 3350774600 | 141100 | 141000 | 141100 | 141000 | 537 |
| 572 | 20230830 | 093100 | 3275044700 | 141100 | 141200 | 141200 | 141000 | 283 |
| 573 | 20230830 | 093000 | 3235114700 | 141100 | 141200 | 141300 | 141100 | 520 |
| 574 | 20230830 | 092900 | 3161709600 | 141300 | 141300 | 141400 | 141200 | 402 |
| 575 | 20230830 | 092800 | 3104917800 | 141300 | 141400 | 141400 | 141200 | 735 |
| 576 | 20230830 | 092700 | 3001022000 | 141400 | 141400 | 141500 | 141400 | 254 |
| 577 | 20230830 | 092600 | 2965104800 | 141500 | 141300 | 141700 | 141200 | 1164 |
| 578 | 20230830 | 092500 | 2800470900 | 141300 | 141400 | 141600 | 141200 | 1158 |
| 579 | 20230830 | 092400 | 2636785500 | 141400 | 141500 | 141500 | 141400 | 488 |
| 580 | 20230830 | 092300 | 2567764900 | 141500 | 141500 | 141900 | 141400 | 1706 |
| 581 | 20230830 | 092200 | 2326187300 | 141500 | 141800 | 141800 | 141500 | 385 |
| 582 | 20230830 | 092100 | 2271650000 | 141800 | 141900 | 142000 | 141500 | 302 |
| 583 | 20230830 | 092000 | 2228829000 | 141900 | 141800 | 142000 | 141200 | 1419 |
| 584 | 20230830 | 091900 | 2028149200 | 141500 | 142300 | 142300 | 141500 | 830 |
| 585 | 20230830 | 091800 | 1910253700 | 142500 | 141500 | 142500 | 141400 | 862 |
| 586 | 20230830 | 091700 | 1787907600 | 141500 | 141300 | 142600 | 141300 | 403 |
| 587 | 20230830 | 091600 | 1730827900 | 141400 | 142000 | 142000 | 141300 | 1799 |
| 588 | 20230830 | 091500 | 1476137300 | 142000 | 142000 | 142400 | 141800 | 737 |
| 589 | 20230830 | 091400 | 1371455700 | 142100 | 142300 | 142400 | 142000 | 569 |
| 590 | 20230830 | 091300 | 1290585900 | 142400 | 143000 | 143000 | 142300 | 759 |
| 591 | 20230830 | 091200 | 1182272600 | 143100 | 142900 | 143100 | 142900 | 750 |
| 592 | 20230830 | 091100 | 1075022900 | 142800 | 143000 | 143000 | 142800 | 553 |
| 593 | 20230830 | 091000 | 995993800 | 143000 | 142900 | 143000 | 142800 | 374 |
| 594 | 20230830 | 090900 | 942545600 | 142900 | 143400 | 143400 | 142900 | 785 |
| 595 | 20230830 | 090800 | 830111200 | 143500 | 143500 | 143600 | 143300 | 297 |
| 596 | 20230830 | 090700 | 787504200 | 143600 | 143800 | 143800 | 143600 | 359 |
| 597 | 20230830 | 090600 | 735909000 | 143800 | 143900 | 143900 | 143700 | 546 |
| 598 | 20230830 | 090500 | 657423400 | 143700 | 143200 | 143800 | 143100 | 670 |
| 599 | 20230830 | 090400 | 561253800 | 143100 | 143300 | 143400 | 143100 | 463 |
| 600 | 20230830 | 090300 | 494930900 | 143300 | 143800 | 143800 | 143300 | 389 |
| 601 | 20230830 | 090200 | 439113700 | 143500 | 142900 | 143800 | 142900 | 1120 |
| 602 | 20230830 | 090100 | 278830000 | 142900 | 143000 | 143000 | 142800 | 581 |
| 603 | 20230830 | 090000 | 195790100 | 143000 | 142800 | 143000 | 142700 | 1371 |