34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230830 | 193100 | 24373974000 | 82600 | 82600 | 82600 | 82600 | 9121 |
| 3 | 20230830 | 193000 | 24373974000 | 82600 | 82600 | 82600 | 82600 | 0 |
| 4 | 20230830 | 192900 | 24373974000 | 82600 | 82600 | 82600 | 82600 | 0 |
| 5 | 20230830 | 192800 | 24373974000 | 82600 | 82600 | 82600 | 82600 | 0 |
| 6 | 20230830 | 192700 | 24373974000 | 82600 | 82600 | 82600 | 82600 | 0 |
| 7 | 20230830 | 192600 | 24373974000 | 82600 | 82600 | 82600 | 82600 | 0 |
| 8 | 20230830 | 192500 | 24373974000 | 82600 | 82600 | 82600 | 82600 | 0 |
| 9 | 20230830 | 192400 | 24373974000 | 82600 | 82600 | 82600 | 82600 | 0 |
| 10 | 20230830 | 192300 | 24373974000 | 82600 | 82600 | 82600 | 82600 | 0 |
| 11 | 20230830 | 192200 | 24373974000 | 82600 | 82600 | 82600 | 82600 | 0 |
| 12 | 20230830 | 192100 | 24373974000 | 82600 | 82600 | 82600 | 82600 | 0 |
| 13 | 20230830 | 192000 | 24373974000 | 82600 | 82600 | 82600 | 82600 | 0 |
| 14 | 20230830 | 191900 | 24373974000 | 82600 | 82600 | 82600 | 82600 | 0 |
| 15 | 20230830 | 191800 | 24373974000 | 82600 | 82600 | 82600 | 82600 | 0 |
| 16 | 20230830 | 191700 | 24373974000 | 82600 | 82600 | 82600 | 82600 | 0 |
| 17 | 20230830 | 191600 | 24373974000 | 82600 | 82600 | 82600 | 82600 | 0 |
| 18 | 20230830 | 191500 | 24373974000 | 82600 | 82600 | 82600 | 82600 | 0 |
| 19 | 20230830 | 191400 | 24373974000 | 82600 | 82600 | 82600 | 82600 | 0 |
| 20 | 20230830 | 191300 | 24373974000 | 82600 | 82600 | 82600 | 82600 | 0 |
| 21 | 20230830 | 191200 | 24373974000 | 82600 | 82600 | 82600 | 82600 | 0 |
| 22 | 20230830 | 191100 | 24373974000 | 82600 | 82600 | 82600 | 82600 | 0 |
| 23 | 20230830 | 191000 | 24373974000 | 82600 | 82600 | 82600 | 82600 | 0 |
| 24 | 20230830 | 190900 | 24373974000 | 82600 | 82600 | 82600 | 82600 | 0 |
| 25 | 20230830 | 190800 | 24373974000 | 82600 | 82600 | 82600 | 82600 | 0 |
| 26 | 20230830 | 190700 | 24373974000 | 82600 | 82600 | 82600 | 82600 | 0 |
| 27 | 20230830 | 190600 | 24373974000 | 82600 | 82600 | 82600 | 82600 | 0 |
| 28 | 20230830 | 190500 | 24373974000 | 82600 | 82600 | 82600 | 82600 | 0 |
| 29 | 20230830 | 190400 | 24373974000 | 82600 | 82600 | 82600 | 82600 | 0 |
| 30 | 20230830 | 190300 | 24373974000 | 82600 | 82600 | 82600 | 82600 | 0 |
| 31 | 20230830 | 190200 | 24373974000 | 82600 | 82600 | 82600 | 82600 | 0 |
| 32 | 20230830 | 190100 | 24373974000 | 82600 | 82600 | 82600 | 82600 | 9121 |
| 33 | 20230830 | 190000 | 24373974000 | 82600 | 82600 | 82600 | 82600 | 0 |
| 34 | 20230830 | 185900 | 24373974000 | 82600 | 82600 | 82600 | 82600 | 0 |
| 35 | 20230830 | 185800 | 24373974000 | 82600 | 82600 | 82600 | 82600 | 0 |
| 36 | 20230830 | 185700 | 24373974000 | 82600 | 82600 | 82600 | 82600 | 0 |
| 37 | 20230830 | 185600 | 24373974000 | 82600 | 82600 | 82600 | 82600 | 0 |
| 38 | 20230830 | 185500 | 24373974000 | 82600 | 82600 | 82600 | 82600 | 0 |
| 39 | 20230830 | 185400 | 24373974000 | 82600 | 82600 | 82600 | 82600 | 0 |
| 40 | 20230830 | 185300 | 24373974000 | 82600 | 82600 | 82600 | 82600 | 0 |
| 41 | 20230830 | 185200 | 24373974000 | 82600 | 82600 | 82600 | 82600 | 0 |
| 42 | 20230830 | 185100 | 24373974000 | 82600 | 82600 | 82600 | 82600 | 0 |
| 43 | 20230830 | 185000 | 24373974000 | 82600 | 82600 | 82600 | 82600 | 0 |
| 44 | 20230830 | 184900 | 24373974000 | 82600 | 82600 | 82600 | 82600 | 0 |
| 45 | 20230830 | 184800 | 24373974000 | 82600 | 82600 | 82600 | 82600 | 0 |
| 46 | 20230830 | 184700 | 24373974000 | 82600 | 82600 | 82600 | 82600 | 0 |
| 47 | 20230830 | 184600 | 24373974000 | 82600 | 82600 | 82600 | 82600 | 0 |
| 48 | 20230830 | 184500 | 24373974000 | 82600 | 82600 | 82600 | 82600 | 0 |
| 49 | 20230830 | 184400 | 24373974000 | 82600 | 82600 | 82600 | 82600 | 0 |
| 50 | 20230830 | 184300 | 24373974000 | 82600 | 82600 | 82600 | 82600 | 0 |
| 51 | 20230830 | 184200 | 24373974000 | 82600 | 82600 | 82600 | 82600 | 0 |
| 52 | 20230830 | 184100 | 24373974000 | 82600 | 82600 | 82600 | 82600 | 0 |
| 53 | 20230830 | 184000 | 24373974000 | 82600 | 82600 | 82600 | 82600 | 0 |
| 54 | 20230830 | 183900 | 24373974000 | 82600 | 82600 | 82600 | 82600 | 0 |
| 55 | 20230830 | 183800 | 24373974000 | 82600 | 82600 | 82600 | 82600 | 0 |
| 56 | 20230830 | 183700 | 24373974000 | 82600 | 82600 | 82600 | 82600 | 0 |
| 57 | 20230830 | 183600 | 24373974000 | 82600 | 82600 | 82600 | 82600 | 0 |
| 58 | 20230830 | 183500 | 24373974000 | 82600 | 82600 | 82600 | 82600 | 0 |
| 59 | 20230830 | 183400 | 24373974000 | 82600 | 82600 | 82600 | 82600 | 0 |
| 60 | 20230830 | 183300 | 24373974000 | 82600 | 82600 | 82600 | 82600 | 0 |
| 61 | 20230830 | 183200 | 24373974000 | 82600 | 82600 | 82600 | 82600 | 0 |
| 62 | 20230830 | 183100 | 24373974000 | 82600 | 82600 | 82600 | 82600 | 9121 |
| 63 | 20230830 | 183000 | 24373974000 | 82600 | 82600 | 82600 | 82600 | 0 |
| 64 | 20230830 | 182900 | 24373974000 | 82600 | 82600 | 82600 | 82600 | 0 |
| 65 | 20230830 | 182800 | 24373974000 | 82600 | 82600 | 82600 | 82600 | 0 |
| 66 | 20230830 | 182700 | 24373974000 | 82600 | 82600 | 82600 | 82600 | 0 |
| 67 | 20230830 | 182600 | 24373974000 | 82600 | 82600 | 82600 | 82600 | 0 |
| 68 | 20230830 | 182500 | 24373974000 | 82600 | 82600 | 82600 | 82600 | 0 |
| 69 | 20230830 | 182400 | 24373974000 | 82600 | 82600 | 82600 | 82600 | 0 |
| 70 | 20230830 | 182300 | 24373974000 | 82600 | 82600 | 82600 | 82600 | 0 |
| 71 | 20230830 | 182200 | 24373974000 | 82600 | 82600 | 82600 | 82600 | 0 |
| 72 | 20230830 | 182100 | 24373974000 | 82600 | 82600 | 82600 | 82600 | 0 |
| 73 | 20230830 | 182000 | 24373974000 | 82600 | 82600 | 82600 | 82600 | 0 |
| 74 | 20230830 | 181900 | 24373974000 | 82600 | 82600 | 82600 | 82600 | 0 |
| 75 | 20230830 | 181800 | 24373974000 | 82600 | 82600 | 82600 | 82600 | 0 |
| 76 | 20230830 | 181700 | 24373974000 | 82600 | 82600 | 82600 | 82600 | 0 |
| 77 | 20230830 | 181600 | 24373974000 | 82600 | 82600 | 82600 | 82600 | 0 |
| 78 | 20230830 | 181500 | 24373974000 | 82600 | 82600 | 82600 | 82600 | 0 |
| 79 | 20230830 | 181400 | 24373974000 | 82600 | 82600 | 82600 | 82600 | 0 |
| 80 | 20230830 | 181300 | 24373974000 | 82600 | 82600 | 82600 | 82600 | 0 |
| 81 | 20230830 | 181200 | 24373974000 | 82600 | 82600 | 82600 | 82600 | 0 |
| 82 | 20230830 | 181100 | 24373974000 | 82600 | 82600 | 82600 | 82600 | 0 |
| 83 | 20230830 | 181000 | 24373974000 | 82600 | 82600 | 82600 | 82600 | 0 |
| 84 | 20230830 | 180900 | 24373974000 | 82600 | 82600 | 82600 | 82600 | 0 |
| 85 | 20230830 | 180800 | 24373974000 | 82600 | 82600 | 82600 | 82600 | 0 |
| 86 | 20230830 | 180700 | 24373974000 | 82600 | 82600 | 82600 | 82600 | 0 |
| 87 | 20230830 | 180600 | 24373974000 | 82600 | 82600 | 82600 | 82600 | 0 |
| 88 | 20230830 | 180500 | 24373974000 | 82600 | 82600 | 82600 | 82600 | 0 |
| 89 | 20230830 | 180400 | 24373974000 | 82600 | 82600 | 82600 | 82600 | 0 |
| 90 | 20230830 | 180300 | 24373974000 | 82600 | 82600 | 82600 | 82600 | 0 |
| 91 | 20230830 | 180200 | 24373974000 | 82600 | 82600 | 82600 | 82600 | 0 |
| 92 | 20230830 | 180100 | 24373974000 | 82600 | 82600 | 82600 | 82600 | 9121 |
| 93 | 20230830 | 180000 | 24373974000 | 82600 | 82600 | 82600 | 82600 | 0 |
| 94 | 20230830 | 175900 | 24373974000 | 82600 | 82600 | 82600 | 82600 | 0 |
| 95 | 20230830 | 175800 | 24373974000 | 82600 | 82600 | 82600 | 82600 | 0 |
| 96 | 20230830 | 175700 | 24373974000 | 82600 | 82600 | 82600 | 82600 | 0 |
| 97 | 20230830 | 175600 | 24373974000 | 82600 | 82600 | 82600 | 82600 | 0 |
| 98 | 20230830 | 175500 | 24373974000 | 82600 | 82600 | 82600 | 82600 | 0 |
| 99 | 20230830 | 175400 | 24373974000 | 82600 | 82600 | 82600 | 82600 | 0 |
| 100 | 20230830 | 175300 | 24373974000 | 82600 | 82600 | 82600 | 82600 | 0 |
| 101 | 20230830 | 175200 | 24373974000 | 82600 | 82600 | 82600 | 82600 | 0 |
| 102 | 20230830 | 175100 | 24373974000 | 82600 | 82600 | 82600 | 82600 | 0 |
| 103 | 20230830 | 175000 | 24373974000 | 82600 | 82600 | 82600 | 82600 | 0 |
| 104 | 20230830 | 174900 | 24373974000 | 82600 | 82600 | 82600 | 82600 | 0 |
| 105 | 20230830 | 174800 | 24373974000 | 82600 | 82600 | 82600 | 82600 | 0 |
| 106 | 20230830 | 174700 | 24373974000 | 82600 | 82600 | 82600 | 82600 | 0 |
| 107 | 20230830 | 174600 | 24373974000 | 82600 | 82600 | 82600 | 82600 | 0 |
| 108 | 20230830 | 174500 | 24373974000 | 82600 | 82600 | 82600 | 82600 | 0 |
| 109 | 20230830 | 174400 | 24373974000 | 82600 | 82600 | 82600 | 82600 | 0 |
| 110 | 20230830 | 174300 | 24373974000 | 82600 | 82600 | 82600 | 82600 | 0 |
| 111 | 20230830 | 174200 | 24373974000 | 82600 | 82600 | 82600 | 82600 | 0 |
| 112 | 20230830 | 174100 | 24373974000 | 82600 | 82600 | 82600 | 82600 | 0 |
| 113 | 20230830 | 174000 | 24373974000 | 82600 | 82600 | 82600 | 82600 | 0 |
| 114 | 20230830 | 173900 | 24373974000 | 82600 | 82600 | 82600 | 82600 | 0 |
| 115 | 20230830 | 173800 | 24373974000 | 82600 | 82600 | 82600 | 82600 | 0 |
| 116 | 20230830 | 173700 | 24373974000 | 82600 | 82600 | 82600 | 82600 | 0 |
| 117 | 20230830 | 173600 | 24373974000 | 82600 | 82600 | 82600 | 82600 | 0 |
| 118 | 20230830 | 173500 | 24373974000 | 82600 | 82600 | 82600 | 82600 | 0 |
| 119 | 20230830 | 173400 | 24373974000 | 82600 | 82600 | 82600 | 82600 | 0 |
| 120 | 20230830 | 173300 | 24373974000 | 82600 | 82600 | 82600 | 82600 | 0 |
| 121 | 20230830 | 173200 | 24373974000 | 82600 | 82600 | 82600 | 82600 | 0 |
| 122 | 20230830 | 173100 | 24373974000 | 82600 | 82600 | 82600 | 82600 | 9121 |
| 123 | 20230830 | 173000 | 24373974000 | 82600 | 82600 | 82600 | 82600 | 0 |
| 124 | 20230830 | 172900 | 24373974000 | 82600 | 82600 | 82600 | 82600 | 0 |
| 125 | 20230830 | 172800 | 24373974000 | 82600 | 82600 | 82600 | 82600 | 0 |
| 126 | 20230830 | 172700 | 24373974000 | 82600 | 82600 | 82600 | 82600 | 0 |
| 127 | 20230830 | 172600 | 24373974000 | 82600 | 82600 | 82600 | 82600 | 0 |
| 128 | 20230830 | 172500 | 24373974000 | 82600 | 82600 | 82600 | 82600 | 0 |
| 129 | 20230830 | 172400 | 24373974000 | 82600 | 82600 | 82600 | 82600 | 0 |
| 130 | 20230830 | 172300 | 24373974000 | 82600 | 82600 | 82600 | 82600 | 0 |
| 131 | 20230830 | 172200 | 24373974000 | 82600 | 82600 | 82600 | 82600 | 0 |
| 132 | 20230830 | 172100 | 24373974000 | 82600 | 82600 | 82600 | 82600 | 0 |
| 133 | 20230830 | 172000 | 24373974000 | 82600 | 82600 | 82600 | 82600 | 0 |
| 134 | 20230830 | 171900 | 24373974000 | 82600 | 82600 | 82600 | 82600 | 0 |
| 135 | 20230830 | 171800 | 24373974000 | 82600 | 82600 | 82600 | 82600 | 0 |
| 136 | 20230830 | 171700 | 24373974000 | 82600 | 82600 | 82600 | 82600 | 0 |
| 137 | 20230830 | 171600 | 24373974000 | 82600 | 82600 | 82600 | 82600 | 0 |
| 138 | 20230830 | 171500 | 24373974000 | 82600 | 82600 | 82600 | 82600 | 0 |
| 139 | 20230830 | 171400 | 24373974000 | 82600 | 82600 | 82600 | 82600 | 0 |
| 140 | 20230830 | 171300 | 24373974000 | 82600 | 82600 | 82600 | 82600 | 0 |
| 141 | 20230830 | 171200 | 24373974000 | 82600 | 82600 | 82600 | 82600 | 0 |
| 142 | 20230830 | 171100 | 24373974000 | 82600 | 82600 | 82600 | 82600 | 0 |
| 143 | 20230830 | 171000 | 24373974000 | 82600 | 82600 | 82600 | 82600 | 0 |
| 144 | 20230830 | 170900 | 24373974000 | 82600 | 82600 | 82600 | 82600 | 0 |
| 145 | 20230830 | 170800 | 24373974000 | 82600 | 82600 | 82600 | 82600 | 0 |
| 146 | 20230830 | 170700 | 24373974000 | 82600 | 82600 | 82600 | 82600 | 0 |
| 147 | 20230830 | 170600 | 24373974000 | 82600 | 82600 | 82600 | 82600 | 0 |
| 148 | 20230830 | 170500 | 24373974000 | 82600 | 82600 | 82600 | 82600 | 0 |
| 149 | 20230830 | 170400 | 24373974000 | 82600 | 82600 | 82600 | 82600 | 0 |
| 150 | 20230830 | 170300 | 24373974000 | 82600 | 82600 | 82600 | 82600 | 0 |
| 151 | 20230830 | 170200 | 24373974000 | 82600 | 82600 | 82600 | 82600 | 0 |
| 152 | 20230830 | 170100 | 24373974000 | 82600 | 82600 | 82600 | 82600 | 9121 |
| 153 | 20230830 | 170000 | 24373974000 | 82600 | 82600 | 82600 | 82600 | 0 |
| 154 | 20230830 | 165900 | 24373974000 | 82600 | 82600 | 82600 | 82600 | 0 |
| 155 | 20230830 | 165800 | 24373974000 | 82600 | 82600 | 82600 | 82600 | 0 |
| 156 | 20230830 | 165700 | 24373974000 | 82600 | 82600 | 82600 | 82600 | 0 |
| 157 | 20230830 | 165600 | 24373974000 | 82600 | 82600 | 82600 | 82600 | 0 |
| 158 | 20230830 | 165500 | 24373974000 | 82600 | 82600 | 82600 | 82600 | 0 |
| 159 | 20230830 | 165400 | 24373974000 | 82600 | 82600 | 82600 | 82600 | 0 |
| 160 | 20230830 | 165300 | 24373974000 | 82600 | 82600 | 82600 | 82600 | 0 |
| 161 | 20230830 | 165200 | 24373974000 | 82600 | 82600 | 82600 | 82600 | 0 |
| 162 | 20230830 | 165100 | 24373974000 | 82600 | 82600 | 82600 | 82600 | 0 |
| 163 | 20230830 | 165000 | 24373974000 | 82600 | 82600 | 82600 | 82600 | 0 |
| 164 | 20230830 | 164900 | 24373974000 | 82600 | 82600 | 82600 | 82600 | 0 |
| 165 | 20230830 | 164800 | 24373974000 | 82600 | 82600 | 82600 | 82600 | 0 |
| 166 | 20230830 | 164700 | 24373974000 | 82600 | 82600 | 82600 | 82600 | 0 |
| 167 | 20230830 | 164600 | 24373974000 | 82600 | 82600 | 82600 | 82600 | 0 |
| 168 | 20230830 | 164500 | 24373974000 | 82600 | 82600 | 82600 | 82600 | 0 |
| 169 | 20230830 | 164400 | 24373974000 | 82600 | 82600 | 82600 | 82600 | 0 |
| 170 | 20230830 | 164300 | 24373974000 | 82600 | 82600 | 82600 | 82600 | 0 |
| 171 | 20230830 | 164200 | 24373974000 | 82600 | 82600 | 82600 | 82600 | 0 |
| 172 | 20230830 | 164100 | 24373974000 | 82600 | 82600 | 82600 | 82600 | 0 |
| 173 | 20230830 | 164000 | 24373974000 | 82600 | 82600 | 82600 | 82600 | 0 |
| 174 | 20230830 | 163900 | 24373974000 | 82600 | 82600 | 82600 | 82600 | 0 |
| 175 | 20230830 | 163800 | 24373974000 | 82600 | 82600 | 82600 | 82600 | 0 |
| 176 | 20230830 | 163700 | 24373974000 | 82600 | 82600 | 82600 | 82600 | 0 |
| 177 | 20230830 | 163600 | 24373974000 | 82600 | 82600 | 82600 | 82600 | 0 |
| 178 | 20230830 | 163500 | 24373974000 | 82600 | 82600 | 82600 | 82600 | 0 |
| 179 | 20230830 | 163400 | 24373974000 | 82600 | 82600 | 82600 | 82600 | 0 |
| 180 | 20230830 | 163300 | 24373974000 | 82600 | 82600 | 82600 | 82600 | 0 |
| 181 | 20230830 | 163200 | 24373974000 | 82600 | 82600 | 82600 | 82600 | 0 |
| 182 | 20230830 | 163100 | 24373974000 | 82600 | 82600 | 82600 | 82600 | 9121 |
| 183 | 20230830 | 163000 | 24373974000 | 82600 | 82600 | 82600 | 82600 | 0 |
| 184 | 20230830 | 162900 | 24373974000 | 82600 | 82600 | 82600 | 82600 | 0 |
| 185 | 20230830 | 162800 | 24373974000 | 82600 | 82600 | 82600 | 82600 | 0 |
| 186 | 20230830 | 162700 | 24373974000 | 82600 | 82600 | 82600 | 82600 | 0 |
| 187 | 20230830 | 162600 | 24373974000 | 82600 | 82600 | 82600 | 82600 | 0 |
| 188 | 20230830 | 162500 | 24373974000 | 82600 | 82600 | 82600 | 82600 | 0 |
| 189 | 20230830 | 162400 | 24373974000 | 82600 | 82600 | 82600 | 82600 | 0 |
| 190 | 20230830 | 162300 | 24373974000 | 82600 | 82600 | 82600 | 82600 | 0 |
| 191 | 20230830 | 162200 | 24373974000 | 82600 | 82600 | 82600 | 82600 | 0 |
| 192 | 20230830 | 162100 | 24373974000 | 82600 | 82600 | 82600 | 82600 | 0 |
| 193 | 20230830 | 162000 | 24373974000 | 82600 | 82600 | 82600 | 82600 | 0 |
| 194 | 20230830 | 161900 | 24373974000 | 82600 | 82600 | 82600 | 82600 | 0 |
| 195 | 20230830 | 161800 | 24373974000 | 82600 | 82600 | 82600 | 82600 | 0 |
| 196 | 20230830 | 161700 | 24373974000 | 82600 | 82600 | 82600 | 82600 | 0 |
| 197 | 20230830 | 161600 | 24373974000 | 82600 | 82600 | 82600 | 82600 | 0 |
| 198 | 20230830 | 161500 | 24373974000 | 82600 | 82600 | 82600 | 82600 | 0 |
| 199 | 20230830 | 161400 | 24373974000 | 82600 | 82600 | 82600 | 82600 | 0 |
| 200 | 20230830 | 161300 | 24373974000 | 82600 | 82600 | 82600 | 82600 | 0 |
| 201 | 20230830 | 161200 | 24373974000 | 82600 | 82600 | 82600 | 82600 | 0 |
| 202 | 20230830 | 161100 | 24373974000 | 82600 | 82600 | 82600 | 82600 | 0 |
| 203 | 20230830 | 161000 | 24373974000 | 82600 | 82600 | 82600 | 82600 | 0 |
| 204 | 20230830 | 160900 | 24373974000 | 82600 | 82600 | 82600 | 82600 | 0 |
| 205 | 20230830 | 160800 | 24373974000 | 82600 | 82600 | 82600 | 82600 | 0 |
| 206 | 20230830 | 160700 | 24373974000 | 82600 | 82600 | 82600 | 82600 | 0 |
| 207 | 20230830 | 160600 | 24373974000 | 82600 | 82600 | 82600 | 82600 | 0 |
| 208 | 20230830 | 160500 | 24373974000 | 82600 | 82600 | 82600 | 82600 | 0 |
| 209 | 20230830 | 160400 | 24373974000 | 82600 | 82600 | 82600 | 82600 | 0 |
| 210 | 20230830 | 160300 | 24373974000 | 82600 | 82600 | 82600 | 82600 | 0 |
| 211 | 20230830 | 160200 | 24373974000 | 82600 | 82600 | 82600 | 82600 | 0 |
| 212 | 20230830 | 160100 | 24373974000 | 82600 | 82600 | 82600 | 82600 | 9121 |
| 213 | 20230830 | 160000 | 24373974000 | 82600 | 82600 | 82600 | 82600 | 0 |
| 214 | 20230830 | 155900 | 24373974000 | 82600 | 82600 | 82600 | 82600 | 0 |
| 215 | 20230830 | 155800 | 24373974000 | 82600 | 82600 | 82600 | 82600 | 0 |
| 216 | 20230830 | 155700 | 24373974000 | 82600 | 82600 | 82600 | 82600 | 0 |
| 217 | 20230830 | 155600 | 24373974000 | 82600 | 82600 | 82600 | 82600 | 0 |
| 218 | 20230830 | 155500 | 24373974000 | 82600 | 82600 | 82600 | 82600 | 0 |
| 219 | 20230830 | 155400 | 24373974000 | 82600 | 82600 | 82600 | 82600 | 0 |
| 220 | 20230830 | 155300 | 24373974000 | 82600 | 82600 | 82600 | 82600 | 0 |
| 221 | 20230830 | 155200 | 24373974000 | 82600 | 82600 | 82600 | 82600 | 0 |
| 222 | 20230830 | 155100 | 24373974000 | 82600 | 82600 | 82600 | 82600 | 0 |
| 223 | 20230830 | 155000 | 24373974000 | 82600 | 82600 | 82600 | 82600 | 0 |
| 224 | 20230830 | 154900 | 24373974000 | 82600 | 82600 | 82600 | 82600 | 0 |
| 225 | 20230830 | 154800 | 24373974000 | 82600 | 82600 | 82600 | 82600 | 0 |
| 226 | 20230830 | 154700 | 24373974000 | 82600 | 82600 | 82600 | 82600 | 0 |
| 227 | 20230830 | 154600 | 24373974000 | 82600 | 82600 | 82600 | 82600 | 0 |
| 228 | 20230830 | 154500 | 24373974000 | 82600 | 82600 | 82600 | 82600 | 0 |
| 229 | 20230830 | 154400 | 24373974000 | 82600 | 82600 | 82600 | 82600 | 0 |
| 230 | 20230830 | 154300 | 24373974000 | 82600 | 82600 | 82600 | 82600 | 0 |
| 231 | 20230830 | 154200 | 24373974000 | 82600 | 82600 | 82600 | 82600 | 0 |
| 232 | 20230830 | 154100 | 24373974000 | 82600 | 82600 | 82600 | 82600 | 0 |
| 233 | 20230830 | 154000 | 24373974000 | 82600 | 82600 | 82600 | 82600 | 0 |
| 234 | 20230830 | 153900 | 24373974000 | 82600 | 82600 | 82600 | 82600 | 0 |
| 235 | 20230830 | 153800 | 24373974000 | 82600 | 82600 | 82600 | 82600 | 0 |
| 236 | 20230830 | 153700 | 24373974000 | 82600 | 82600 | 82600 | 82600 | 0 |
| 237 | 20230830 | 153600 | 24373974000 | 82600 | 82600 | 82600 | 82600 | 0 |
| 238 | 20230830 | 153500 | 24373974000 | 82600 | 82600 | 82600 | 82600 | 0 |
| 239 | 20230830 | 153400 | 24373974000 | 82600 | 82600 | 82600 | 82600 | 0 |
| 240 | 20230830 | 153300 | 24373974000 | 82600 | 82600 | 82600 | 82600 | 0 |
| 241 | 20230830 | 153200 | 24373974000 | 82600 | 82600 | 82600 | 82600 | 0 |
| 242 | 20230830 | 153100 | 24373974000 | 82600 | 82600 | 82600 | 82600 | 9121 |
| 243 | 20230830 | 153000 | 24373974000 | 82600 | 82600 | 82600 | 82600 | 9121 |
| 244 | 20230830 | 152900 | 23620579400 | 82200 | 82200 | 82200 | 82200 | 0 |
| 245 | 20230830 | 152800 | 23620579400 | 82200 | 82200 | 82200 | 82200 | 0 |
| 246 | 20230830 | 152700 | 23620579400 | 82200 | 82200 | 82200 | 82200 | 0 |
| 247 | 20230830 | 152600 | 23620579400 | 82200 | 82200 | 82200 | 82200 | 0 |
| 248 | 20230830 | 152500 | 23620579400 | 82200 | 82200 | 82200 | 82200 | 0 |
| 249 | 20230830 | 152400 | 23620579400 | 82200 | 82200 | 82200 | 82200 | 0 |
| 250 | 20230830 | 152300 | 23620579400 | 82200 | 82200 | 82200 | 82200 | 0 |
| 251 | 20230830 | 152200 | 23620579400 | 82200 | 82200 | 82200 | 82200 | 0 |
| 252 | 20230830 | 152100 | 23620579400 | 82200 | 82200 | 82200 | 82200 | 0 |
| 253 | 20230830 | 152000 | 23620579400 | 82200 | 82200 | 82200 | 82200 | 0 |
| 254 | 20230830 | 151900 | 23620579400 | 82200 | 82100 | 82500 | 82000 | 1868 |
| 255 | 20230830 | 151800 | 23467104400 | 82100 | 82300 | 82400 | 82000 | 6076 |
| 256 | 20230830 | 151700 | 22968162400 | 82400 | 82800 | 82900 | 82400 | 7478 |
| 257 | 20230830 | 151600 | 22350432200 | 82800 | 82800 | 82900 | 82800 | 593 |
| 258 | 20230830 | 151500 | 22301303400 | 82900 | 82800 | 82900 | 82800 | 354 |
| 259 | 20230830 | 151400 | 22271971500 | 82900 | 83000 | 83000 | 82900 | 2021 |
| 260 | 20230830 | 151300 | 22104352300 | 83100 | 83000 | 83100 | 82900 | 491 |
| 261 | 20230830 | 151200 | 22063584300 | 83000 | 82900 | 83000 | 82900 | 370 |
| 262 | 20230830 | 151100 | 22032878800 | 83000 | 83100 | 83100 | 83000 | 456 |
| 263 | 20230830 | 151000 | 21995020300 | 83100 | 83000 | 83100 | 82900 | 784 |
| 264 | 20230830 | 150900 | 21929953700 | 83000 | 83000 | 83000 | 82900 | 644 |
| 265 | 20230830 | 150800 | 21876552100 | 83000 | 82900 | 83000 | 82900 | 403 |
| 266 | 20230830 | 150700 | 21843141200 | 82900 | 83000 | 83000 | 82900 | 183 |
| 267 | 20230830 | 150600 | 21827966200 | 83000 | 83000 | 83100 | 82900 | 1087 |
| 268 | 20230830 | 150500 | 21737745200 | 83000 | 83100 | 83100 | 83000 | 910 |
| 269 | 20230830 | 150400 | 21662206000 | 83100 | 83100 | 83200 | 83100 | 100 |
| 270 | 20230830 | 150300 | 21653895900 | 83200 | 83100 | 83200 | 83100 | 772 |
| 271 | 20230830 | 150200 | 21589722400 | 83100 | 83200 | 83200 | 83100 | 912 |
| 272 | 20230830 | 150100 | 21513932500 | 83100 | 83300 | 83300 | 83100 | 1122 |
| 273 | 20230830 | 150000 | 21420616900 | 83300 | 83100 | 83300 | 83100 | 742 |
| 274 | 20230830 | 145900 | 21358886700 | 83200 | 83200 | 83200 | 83100 | 842 |
| 275 | 20230830 | 145800 | 21288907600 | 83100 | 83200 | 83200 | 83100 | 393 |
| 276 | 20230830 | 145700 | 21256231700 | 83200 | 83000 | 83200 | 83000 | 564 |
| 277 | 20230830 | 145600 | 21209342800 | 83100 | 83000 | 83100 | 82900 | 367 |
| 278 | 20230830 | 145500 | 21178887300 | 83000 | 83000 | 83300 | 83000 | 1002 |
| 279 | 20230830 | 145400 | 21095691300 | 83000 | 82900 | 83000 | 82900 | 1515 |
| 280 | 20230830 | 145300 | 20970091800 | 82900 | 82900 | 83000 | 82800 | 1682 |
| 281 | 20230830 | 145200 | 20830662200 | 82900 | 82800 | 83000 | 82800 | 2261 |
| 282 | 20230830 | 145100 | 20643296300 | 82900 | 83300 | 83500 | 82900 | 7396 |
| 283 | 20230830 | 145000 | 20028716500 | 83400 | 83400 | 83500 | 83400 | 874 |
| 284 | 20230830 | 144900 | 19955818300 | 83400 | 83400 | 83500 | 83400 | 311 |
| 285 | 20230830 | 144800 | 19929872600 | 83500 | 83500 | 83500 | 83400 | 457 |
| 286 | 20230830 | 144700 | 19891756200 | 83500 | 83300 | 83500 | 83300 | 276 |
| 287 | 20230830 | 144600 | 19868755700 | 83400 | 83600 | 83600 | 83300 | 4500 |
| 288 | 20230830 | 144500 | 19493432800 | 83500 | 83500 | 83600 | 83500 | 146 |
| 289 | 20230830 | 144400 | 19481233000 | 83600 | 83600 | 83600 | 83500 | 181 |
| 290 | 20230830 | 144300 | 19466105000 | 83500 | 83400 | 83500 | 83400 | 226 |
| 291 | 20230830 | 144200 | 19447236200 | 83500 | 83600 | 83600 | 83400 | 476 |
| 292 | 20230830 | 144100 | 19407507300 | 83600 | 83500 | 83700 | 83500 | 79 |
| 293 | 20230830 | 144000 | 19400900200 | 83600 | 83600 | 83700 | 83500 | 207 |
| 294 | 20230830 | 143900 | 19383596100 | 83500 | 83700 | 83700 | 83500 | 125 |
| 295 | 20230830 | 143800 | 19373151800 | 83700 | 83500 | 83800 | 83500 | 108 |
| 296 | 20230830 | 143700 | 19364122200 | 83500 | 83600 | 83800 | 83400 | 150 |
| 297 | 20230830 | 143600 | 19351567900 | 83500 | 83500 | 83500 | 83400 | 274 |
| 298 | 20230830 | 143500 | 19328708000 | 83500 | 83500 | 83500 | 83400 | 254 |
| 299 | 20230830 | 143400 | 19307507500 | 83500 | 83400 | 83500 | 83300 | 200 |
| 300 | 20230830 | 143300 | 19290830000 | 83400 | 83600 | 83600 | 83300 | 641 |
| 301 | 20230830 | 143200 | 19237340400 | 83700 | 83700 | 83700 | 83500 | 142 |
| 302 | 20230830 | 143100 | 19225468300 | 83700 | 83600 | 83700 | 83500 | 90 |
| 303 | 20230830 | 143000 | 19217943000 | 83500 | 83300 | 83600 | 83200 | 1427 |
| 304 | 20230830 | 142900 | 19099075600 | 83300 | 83700 | 83800 | 83200 | 2973 |
| 305 | 20230830 | 142800 | 18850956000 | 83900 | 83800 | 83900 | 83700 | 662 |
| 306 | 20230830 | 142700 | 18795499700 | 83800 | 83900 | 84000 | 83800 | 183 |
| 307 | 20230830 | 142600 | 18780145800 | 83900 | 84000 | 84000 | 83800 | 154 |
| 308 | 20230830 | 142500 | 18767225500 | 83900 | 83900 | 84000 | 83900 | 231 |
| 309 | 20230830 | 142400 | 18747843000 | 84000 | 83900 | 84000 | 83800 | 146 |
| 310 | 20230830 | 142300 | 18735592900 | 84000 | 84000 | 84000 | 83800 | 281 |
| 311 | 20230830 | 142200 | 18712015100 | 84000 | 83900 | 84000 | 83900 | 187 |
| 312 | 20230830 | 142100 | 18696321000 | 83800 | 83900 | 84000 | 83800 | 296 |
| 313 | 20230830 | 142000 | 18671486200 | 83900 | 83800 | 83900 | 83800 | 131 |
| 314 | 20230830 | 141900 | 18660501300 | 83900 | 83900 | 83900 | 83800 | 65 |
| 315 | 20230830 | 141800 | 18655048900 | 83900 | 83900 | 83900 | 83800 | 44 |
| 316 | 20230830 | 141700 | 18651358100 | 83900 | 84000 | 84000 | 83800 | 115 |
| 317 | 20230830 | 141600 | 18641707700 | 84000 | 83900 | 84000 | 83900 | 148 |
| 318 | 20230830 | 141500 | 18629282200 | 83900 | 83900 | 83900 | 83700 | 289 |
| 319 | 20230830 | 141400 | 18605039300 | 83900 | 83800 | 83900 | 83600 | 481 |
| 320 | 20230830 | 141300 | 18564715300 | 83800 | 83700 | 83800 | 83700 | 482 |
| 321 | 20230830 | 141200 | 18524346000 | 83600 | 83300 | 83600 | 83300 | 1051 |
| 322 | 20230830 | 141100 | 18436585100 | 83500 | 83300 | 83500 | 83200 | 911 |
| 323 | 20230830 | 141000 | 18360626200 | 83300 | 83500 | 83500 | 83300 | 2221 |
| 324 | 20230830 | 140900 | 18175484500 | 83500 | 83600 | 83600 | 83400 | 1864 |
| 325 | 20230830 | 140800 | 18019835000 | 83600 | 83600 | 83700 | 83600 | 464 |
| 326 | 20230830 | 140700 | 17981038500 | 83600 | 83700 | 83700 | 83600 | 131 |
| 327 | 20230830 | 140600 | 17970079400 | 83700 | 83700 | 83700 | 83600 | 109 |
| 328 | 20230830 | 140500 | 17960957200 | 83600 | 83700 | 83700 | 83600 | 214 |
| 329 | 20230830 | 140400 | 17943052400 | 83600 | 83600 | 83700 | 83600 | 66 |
| 330 | 20230830 | 140300 | 17937530400 | 83600 | 83700 | 83700 | 83600 | 634 |
| 331 | 20230830 | 140200 | 17884469600 | 83600 | 83700 | 83700 | 83600 | 533 |
| 332 | 20230830 | 140100 | 17839903900 | 83600 | 83600 | 83700 | 83600 | 85 |
| 333 | 20230830 | 140000 | 17832790700 | 83600 | 83600 | 83700 | 83600 | 174 |
| 334 | 20230830 | 135900 | 17818242000 | 83600 | 83700 | 83700 | 83600 | 1584 |
| 335 | 20230830 | 135800 | 17685815800 | 83600 | 83700 | 83700 | 83600 | 60 |
| 336 | 20230830 | 135700 | 17680794500 | 83600 | 83600 | 83700 | 83600 | 177 |
| 337 | 20230830 | 135600 | 17665993200 | 83700 | 83700 | 83800 | 83600 | 529 |
| 338 | 20230830 | 135500 | 17621717700 | 83700 | 83700 | 83700 | 83600 | 824 |
| 339 | 20230830 | 135400 | 17552767000 | 83700 | 83700 | 83800 | 83700 | 471 |
| 340 | 20230830 | 135300 | 17513339800 | 83700 | 83700 | 83700 | 83600 | 95 |
| 341 | 20230830 | 135200 | 17505390000 | 83700 | 83700 | 83800 | 83700 | 378 |
| 342 | 20230830 | 135100 | 17473749500 | 83800 | 83800 | 83800 | 83700 | 60 |
| 343 | 20230830 | 135000 | 17468721700 | 83700 | 83800 | 83800 | 83700 | 205 |
| 344 | 20230830 | 134900 | 17451562500 | 83800 | 83700 | 83800 | 83600 | 182 |
| 345 | 20230830 | 134800 | 17436326100 | 83700 | 83700 | 83700 | 83600 | 57 |
| 346 | 20230830 | 134700 | 17431555600 | 83800 | 83700 | 83800 | 83600 | 121 |
| 347 | 20230830 | 134600 | 17421427200 | 83700 | 83600 | 83700 | 83600 | 124 |
| 348 | 20230830 | 134500 | 17411058700 | 83600 | 83800 | 83800 | 83600 | 847 |
| 349 | 20230830 | 134400 | 17340230000 | 83800 | 83800 | 83800 | 83700 | 423 |
| 350 | 20230830 | 134300 | 17304819900 | 83800 | 83700 | 83800 | 83700 | 239 |
| 351 | 20230830 | 134200 | 17284808200 | 83800 | 83800 | 83800 | 83700 | 173 |
| 352 | 20230830 | 134100 | 17270319400 | 83800 | 83800 | 83800 | 83700 | 62 |
| 353 | 20230830 | 134000 | 17265125000 | 83800 | 83800 | 83800 | 83700 | 99 |
| 354 | 20230830 | 133900 | 17256832000 | 83800 | 83900 | 83900 | 83700 | 287 |
| 355 | 20230830 | 133800 | 17232783200 | 83900 | 83900 | 83900 | 83800 | 65 |
| 356 | 20230830 | 133700 | 17227330800 | 83800 | 83800 | 83900 | 83800 | 102 |
| 357 | 20230830 | 133600 | 17218777600 | 83900 | 83900 | 83900 | 83800 | 172 |
| 358 | 20230830 | 133500 | 17204347000 | 83900 | 83900 | 83900 | 83800 | 1802 |
| 359 | 20230830 | 133400 | 17053337400 | 83900 | 83800 | 83900 | 83700 | 323 |
| 360 | 20230830 | 133300 | 17026261900 | 83800 | 83700 | 83800 | 83700 | 131 |
| 361 | 20230830 | 133200 | 17015287200 | 83800 | 83700 | 83900 | 83700 | 213 |
| 362 | 20230830 | 133100 | 16997433900 | 83700 | 83800 | 83900 | 83700 | 112 |
| 363 | 20230830 | 133000 | 16988053900 | 83700 | 83800 | 83800 | 83700 | 27 |
| 364 | 20230830 | 132900 | 16985791400 | 83800 | 83700 | 83900 | 83700 | 71 |
| 365 | 20230830 | 132800 | 16979842500 | 83700 | 83900 | 84000 | 83700 | 383 |
| 366 | 20230830 | 132700 | 16947747300 | 83900 | 83900 | 83900 | 83900 | 179 |
| 367 | 20230830 | 132600 | 16932729200 | 83900 | 84100 | 84100 | 83800 | 455 |
| 368 | 20230830 | 132500 | 16894536100 | 84000 | 84000 | 84100 | 84000 | 151 |
| 369 | 20230830 | 132400 | 16881845900 | 84100 | 84000 | 84100 | 84000 | 79 |
| 370 | 20230830 | 132300 | 16875205900 | 84000 | 84100 | 84100 | 84000 | 181 |
| 371 | 20230830 | 132200 | 16859997600 | 84000 | 84100 | 84100 | 84000 | 81 |
| 372 | 20230830 | 132100 | 16853189300 | 84100 | 84000 | 84100 | 84000 | 83 |
| 373 | 20230830 | 132000 | 16846212600 | 84100 | 84000 | 84100 | 84000 | 67 |
| 374 | 20230830 | 131900 | 16840582600 | 84000 | 84000 | 84000 | 84000 | 298 |
| 375 | 20230830 | 131800 | 16815550600 | 83900 | 84000 | 84000 | 83900 | 81 |
| 376 | 20230830 | 131700 | 16808747000 | 83900 | 83900 | 84000 | 83900 | 138 |
| 377 | 20230830 | 131600 | 16797165800 | 84000 | 84000 | 84000 | 83900 | 104 |
| 378 | 20230830 | 131500 | 16788432300 | 84000 | 84000 | 84000 | 83900 | 103 |
| 379 | 20230830 | 131400 | 16779782600 | 84000 | 83900 | 84000 | 83900 | 186 |
| 380 | 20230830 | 131300 | 16764170000 | 84000 | 84000 | 84000 | 84000 | 111 |
| 381 | 20230830 | 131200 | 16754846000 | 84000 | 84000 | 84100 | 83900 | 276 |
| 382 | 20230830 | 131100 | 16731663200 | 84000 | 84000 | 84000 | 83900 | 66 |
| 383 | 20230830 | 131000 | 16726120400 | 84000 | 84000 | 84000 | 83900 | 449 |
| 384 | 20230830 | 130900 | 16688404500 | 84000 | 84000 | 84000 | 83900 | 72 |
| 385 | 20230830 | 130800 | 16682359700 | 84000 | 83900 | 84000 | 83800 | 148 |
| 386 | 20230830 | 130700 | 16669943200 | 83800 | 83800 | 83900 | 83700 | 393 |
| 387 | 20230830 | 130600 | 16637042100 | 83700 | 83800 | 83800 | 83700 | 170 |
| 388 | 20230830 | 130500 | 16622806800 | 83700 | 83600 | 83700 | 83600 | 77 |
| 389 | 20230830 | 130400 | 16616365500 | 83600 | 83800 | 83800 | 83500 | 188 |
| 390 | 20230830 | 130300 | 16600644400 | 83600 | 83800 | 83800 | 83600 | 1186 |
| 391 | 20230830 | 130200 | 16501466200 | 83800 | 83700 | 83800 | 83600 | 271 |
| 392 | 20230830 | 130100 | 16478771100 | 83700 | 83700 | 83900 | 83600 | 384 |
| 393 | 20230830 | 130000 | 16446594400 | 83700 | 83700 | 83700 | 83600 | 197 |
| 394 | 20230830 | 125900 | 16430105900 | 83700 | 83800 | 83800 | 83700 | 146 |
| 395 | 20230830 | 125800 | 16417880200 | 83700 | 83600 | 83700 | 83500 | 295 |
| 396 | 20230830 | 125700 | 16393216700 | 83600 | 83800 | 83800 | 83500 | 1275 |
| 397 | 20230830 | 125600 | 16286545700 | 83900 | 83900 | 84000 | 83800 | 229 |
| 398 | 20230830 | 125500 | 16267327600 | 84000 | 83900 | 84000 | 83900 | 80 |
| 399 | 20230830 | 125400 | 16260612500 | 83900 | 83900 | 84000 | 83900 | 339 |
| 400 | 20230830 | 125300 | 16232167000 | 84000 | 84100 | 84100 | 83900 | 88 |
| 401 | 20230830 | 125200 | 16224772900 | 84000 | 84100 | 84100 | 84000 | 68 |
| 402 | 20230830 | 125100 | 16219056300 | 84100 | 84000 | 84100 | 84000 | 69 |
| 403 | 20230830 | 125000 | 16213259000 | 84000 | 84000 | 84000 | 83900 | 136 |
| 404 | 20230830 | 124900 | 16201836700 | 84100 | 83900 | 84100 | 83900 | 319 |
| 405 | 20230830 | 124800 | 16175038700 | 84000 | 84100 | 84100 | 83900 | 341 |
| 406 | 20230830 | 124700 | 16146398500 | 84100 | 84000 | 84100 | 84000 | 82 |
| 407 | 20230830 | 124600 | 16139504500 | 84100 | 84100 | 84200 | 84100 | 355 |
| 408 | 20230830 | 124500 | 16109647900 | 84100 | 84000 | 84100 | 84000 | 147 |
| 409 | 20230830 | 124400 | 16097285300 | 84100 | 84100 | 84100 | 84000 | 585 |
| 410 | 20230830 | 124300 | 16048140600 | 84100 | 83900 | 84100 | 83900 | 189 |
| 411 | 20230830 | 124200 | 16032259400 | 83900 | 84000 | 84000 | 83900 | 78 |
| 412 | 20230830 | 124100 | 16025710100 | 84000 | 83900 | 84000 | 83900 | 99 |
| 413 | 20230830 | 124000 | 16017396400 | 83900 | 84000 | 84000 | 83900 | 202 |
| 414 | 20230830 | 123900 | 16000440000 | 84000 | 84100 | 84100 | 83900 | 162 |
| 415 | 20230830 | 123800 | 15986832300 | 84000 | 84000 | 84100 | 84000 | 531 |
| 416 | 20230830 | 123700 | 15942206300 | 84100 | 84100 | 84100 | 84000 | 98 |
| 417 | 20230830 | 123600 | 15933966400 | 84100 | 84000 | 84100 | 84000 | 47 |
| 418 | 20230830 | 123500 | 15930014400 | 84000 | 84100 | 84200 | 84000 | 193 |
| 419 | 20230830 | 123400 | 15913789500 | 84200 | 84100 | 84200 | 84000 | 221 |
| 420 | 20230830 | 123300 | 15895201500 | 84000 | 84100 | 84100 | 84000 | 68 |
| 421 | 20230830 | 123200 | 15889483800 | 84100 | 84000 | 84100 | 84000 | 72 |
| 422 | 20230830 | 123100 | 15883434300 | 84000 | 84100 | 84100 | 84000 | 79 |
| 423 | 20230830 | 123000 | 15876791500 | 84100 | 84000 | 84100 | 84000 | 112 |
| 424 | 20230830 | 122900 | 15867374000 | 84100 | 84000 | 84100 | 84000 | 576 |
| 425 | 20230830 | 122800 | 15818933000 | 84000 | 84100 | 84100 | 84000 | 142 |
| 426 | 20230830 | 122700 | 15806992100 | 84000 | 83800 | 84000 | 83700 | 1872 |
| 427 | 20230830 | 122600 | 15649800100 | 83800 | 83800 | 83800 | 83800 | 109 |
| 428 | 20230830 | 122500 | 15640665900 | 83700 | 83800 | 83800 | 83700 | 150 |
| 429 | 20230830 | 122400 | 15628097600 | 83800 | 83800 | 83900 | 83800 | 213 |
| 430 | 20230830 | 122300 | 15610242500 | 83800 | 83700 | 83800 | 83700 | 92 |
| 431 | 20230830 | 122200 | 15602534500 | 83700 | 83700 | 83800 | 83700 | 141 |
| 432 | 20230830 | 122100 | 15590726100 | 83700 | 83800 | 83800 | 83700 | 92 |
| 433 | 20230830 | 122000 | 15583018400 | 83800 | 83600 | 83800 | 83600 | 139 |
| 434 | 20230830 | 121900 | 15571386400 | 83800 | 83800 | 83800 | 83700 | 112 |
| 435 | 20230830 | 121800 | 15562006100 | 83800 | 83600 | 83800 | 83600 | 229 |
| 436 | 20230830 | 121700 | 15542858600 | 83700 | 83600 | 83800 | 83600 | 582 |
| 437 | 20230830 | 121600 | 15494196300 | 83600 | 84000 | 84000 | 83600 | 650 |
| 438 | 20230830 | 121500 | 15439768100 | 83800 | 84000 | 84000 | 83800 | 195 |
| 439 | 20230830 | 121400 | 15423405100 | 83900 | 83700 | 84000 | 83700 | 78 |
| 440 | 20230830 | 121300 | 15416862000 | 83800 | 83700 | 83900 | 83700 | 65 |
| 441 | 20230830 | 121200 | 15411418000 | 84000 | 84000 | 84000 | 83700 | 789 |
| 442 | 20230830 | 121100 | 15345352000 | 84000 | 83800 | 84000 | 83700 | 642 |
| 443 | 20230830 | 121000 | 15291570300 | 83900 | 84000 | 84000 | 83900 | 139 |
| 444 | 20230830 | 120900 | 15279907000 | 84000 | 83800 | 84000 | 83800 | 136 |
| 445 | 20230830 | 120800 | 15268490600 | 83900 | 83800 | 83900 | 83800 | 73 |
| 446 | 20230830 | 120700 | 15262366700 | 83900 | 83900 | 83900 | 83800 | 237 |
| 447 | 20230830 | 120600 | 15242483600 | 83800 | 83900 | 83900 | 83800 | 339 |
| 448 | 20230830 | 120500 | 15214072100 | 83900 | 83900 | 83900 | 83900 | 90 |
| 449 | 20230830 | 120400 | 15206521100 | 83900 | 83900 | 83900 | 83800 | 112 |
| 450 | 20230830 | 120300 | 15197127500 | 83700 | 83800 | 83800 | 83700 | 42 |
| 451 | 20230830 | 120200 | 15193608900 | 83800 | 83800 | 83800 | 83700 | 159 |
| 452 | 20230830 | 120100 | 15180286800 | 83900 | 83800 | 83900 | 83800 | 269 |
| 453 | 20230830 | 120000 | 15157732000 | 83800 | 83700 | 83800 | 83700 | 204 |
| 454 | 20230830 | 115900 | 15140650700 | 83800 | 83700 | 83800 | 83700 | 528 |
| 455 | 20230830 | 115800 | 15096450800 | 83700 | 83800 | 83800 | 83700 | 334 |
| 456 | 20230830 | 115700 | 15068468800 | 83900 | 83900 | 83900 | 83900 | 109 |
| 457 | 20230830 | 115600 | 15059323700 | 83900 | 83800 | 83900 | 83800 | 521 |
| 458 | 20230830 | 115500 | 15015662800 | 83900 | 84000 | 84000 | 83800 | 137 |
| 459 | 20230830 | 115400 | 15004168400 | 84000 | 83900 | 84000 | 83800 | 252 |
| 460 | 20230830 | 115300 | 14983040500 | 83800 | 83900 | 84100 | 83800 | 1073 |
| 461 | 20230830 | 115200 | 14893036900 | 84000 | 84200 | 84200 | 84000 | 973 |
| 462 | 20230830 | 115100 | 14811262300 | 84300 | 84300 | 84300 | 84300 | 56 |
| 463 | 20230830 | 115000 | 14806541500 | 84300 | 84200 | 84300 | 84100 | 199 |
| 464 | 20230830 | 114900 | 14789778500 | 84200 | 84200 | 84200 | 84100 | 76 |
| 465 | 20230830 | 114800 | 14783381500 | 84200 | 84200 | 84200 | 84000 | 78 |
| 466 | 20230830 | 114700 | 14776820200 | 84200 | 84100 | 84200 | 84100 | 68 |
| 467 | 20230830 | 114600 | 14771098100 | 84100 | 84100 | 84200 | 84000 | 46 |
| 468 | 20230830 | 114500 | 14767226800 | 84100 | 84200 | 84200 | 84100 | 316 |
| 469 | 20230830 | 114400 | 14740634600 | 84200 | 84100 | 84200 | 84000 | 193 |
| 470 | 20230830 | 114300 | 14724393700 | 84100 | 84100 | 84100 | 84000 | 148 |
| 471 | 20230830 | 114200 | 14711957900 | 84100 | 84100 | 84100 | 84000 | 126 |
| 472 | 20230830 | 114100 | 14701364300 | 84100 | 84000 | 84100 | 83900 | 209 |
| 473 | 20230830 | 114000 | 14683802400 | 84000 | 84100 | 84100 | 84000 | 74 |
| 474 | 20230830 | 113900 | 14677580800 | 84000 | 84000 | 84100 | 84000 | 267 |
| 475 | 20230830 | 113800 | 14655127800 | 84000 | 84100 | 84100 | 83900 | 44 |
| 476 | 20230830 | 113700 | 14651430600 | 84000 | 84000 | 84100 | 83800 | 847 |
| 477 | 20230830 | 113600 | 14580330200 | 84100 | 84000 | 84100 | 83900 | 351 |
| 478 | 20230830 | 113500 | 14550867600 | 84000 | 83800 | 84000 | 83700 | 224 |
| 479 | 20230830 | 113400 | 14532058300 | 83800 | 84000 | 84100 | 83800 | 1235 |
| 480 | 20230830 | 113300 | 14428444500 | 84000 | 83900 | 84100 | 83900 | 185 |
| 481 | 20230830 | 113200 | 14412902600 | 83900 | 84000 | 84000 | 83800 | 111 |
| 482 | 20230830 | 113100 | 14403583700 | 84000 | 84100 | 84100 | 83900 | 216 |
| 483 | 20230830 | 113000 | 14385447600 | 84100 | 83800 | 84100 | 83800 | 248 |
| 484 | 20230830 | 112900 | 14364630400 | 83900 | 84000 | 84000 | 83900 | 145 |
| 485 | 20230830 | 112800 | 14352452500 | 84000 | 84100 | 84100 | 84000 | 90 |
| 486 | 20230830 | 112700 | 14344886000 | 84100 | 84000 | 84100 | 84000 | 154 |
| 487 | 20230830 | 112600 | 14331942600 | 84100 | 83800 | 84100 | 83800 | 313 |
| 488 | 20230830 | 112500 | 14305646300 | 83800 | 83900 | 83900 | 83700 | 56 |
| 489 | 20230830 | 112400 | 14300954500 | 83900 | 83700 | 83900 | 83600 | 300 |
| 490 | 20230830 | 112300 | 14275836900 | 83700 | 83600 | 83700 | 83400 | 299 |
| 491 | 20230830 | 112200 | 14250868000 | 83600 | 83800 | 83900 | 83400 | 1163 |
| 492 | 20230830 | 112100 | 14153609400 | 83800 | 84000 | 84000 | 83800 | 447 |
| 493 | 20230830 | 112000 | 14116119600 | 83900 | 84000 | 84100 | 83900 | 51 |
| 494 | 20230830 | 111900 | 14111836100 | 83900 | 84200 | 84300 | 83900 | 748 |
| 495 | 20230830 | 111800 | 14048992400 | 84100 | 84300 | 84300 | 84100 | 59 |
| 496 | 20230830 | 111700 | 14044020500 | 84300 | 84200 | 84300 | 84100 | 92 |
| 497 | 20230830 | 111600 | 14036270500 | 84300 | 84300 | 84400 | 84200 | 83 |
| 498 | 20230830 | 111500 | 14029274000 | 84300 | 84300 | 84300 | 84300 | 47 |
| 499 | 20230830 | 111400 | 14025311900 | 84100 | 84300 | 84400 | 84000 | 58 |
| 500 | 20230830 | 111300 | 14020424700 | 84000 | 84400 | 84400 | 84000 | 1042 |
| 501 | 20230830 | 111200 | 13932670500 | 84400 | 84300 | 84400 | 84300 | 227 |
| 502 | 20230830 | 111100 | 13913526700 | 84400 | 84400 | 84400 | 84300 | 210 |
| 503 | 20230830 | 111000 | 13895816300 | 84300 | 84300 | 84300 | 84200 | 266 |
| 504 | 20230830 | 110900 | 13873395700 | 84300 | 84300 | 84300 | 84200 | 567 |
| 505 | 20230830 | 110800 | 13825633700 | 84200 | 84200 | 84300 | 84200 | 250 |
| 506 | 20230830 | 110700 | 13804579900 | 84200 | 84300 | 84300 | 84200 | 83 |
| 507 | 20230830 | 110600 | 13797587000 | 84300 | 84000 | 84300 | 84000 | 106 |
| 508 | 20230830 | 110500 | 13788661600 | 84000 | 84000 | 84100 | 84000 | 293 |
| 509 | 20230830 | 110400 | 13764038200 | 84100 | 84000 | 84100 | 83900 | 1608 |
| 510 | 20230830 | 110300 | 13628957600 | 84000 | 84000 | 84000 | 83900 | 643 |
| 511 | 20230830 | 110200 | 13574954900 | 84000 | 84000 | 84100 | 83800 | 215 |
| 512 | 20230830 | 110100 | 13556915800 | 83900 | 84100 | 84200 | 83900 | 1590 |
| 513 | 20230830 | 110000 | 13423330200 | 84100 | 84000 | 84200 | 84000 | 236 |
| 514 | 20230830 | 105900 | 13403486300 | 84000 | 83900 | 84000 | 83800 | 579 |
| 515 | 20230830 | 105800 | 13354881900 | 83900 | 83800 | 83900 | 83700 | 330 |
| 516 | 20230830 | 105700 | 13327232500 | 83800 | 83800 | 83800 | 83700 | 618 |
| 517 | 20230830 | 105600 | 13275489300 | 83800 | 84000 | 84000 | 83700 | 1349 |
| 518 | 20230830 | 105500 | 13162361900 | 84000 | 84100 | 84300 | 83900 | 1219 |
| 519 | 20230830 | 105400 | 13059926900 | 84400 | 84500 | 84500 | 84100 | 441 |
| 520 | 20230830 | 105300 | 13022723100 | 84400 | 84500 | 84500 | 84400 | 416 |
| 521 | 20230830 | 105200 | 12987577500 | 84600 | 84600 | 84600 | 84500 | 335 |
| 522 | 20230830 | 105100 | 12959246100 | 84600 | 84400 | 84600 | 84400 | 410 |
| 523 | 20230830 | 105000 | 12924596900 | 84500 | 84400 | 84500 | 84300 | 272 |
| 524 | 20230830 | 104900 | 12901634200 | 84400 | 84500 | 84500 | 84300 | 305 |
| 525 | 20230830 | 104800 | 12875888600 | 84500 | 84300 | 84500 | 84300 | 203 |
| 526 | 20230830 | 104700 | 12858744600 | 84300 | 84500 | 84500 | 84000 | 445 |
| 527 | 20230830 | 104600 | 12821314400 | 84100 | 84400 | 84500 | 84100 | 515 |
| 528 | 20230830 | 104500 | 12777867600 | 84400 | 84500 | 84500 | 84300 | 474 |
| 529 | 20230830 | 104400 | 12737868800 | 84500 | 84600 | 84600 | 84400 | 230 |
| 530 | 20230830 | 104300 | 12718442900 | 84600 | 84400 | 84600 | 84300 | 1269 |
| 531 | 20230830 | 104200 | 12611245700 | 84400 | 84300 | 84400 | 84300 | 1006 |
| 532 | 20230830 | 104100 | 12526365900 | 84300 | 84300 | 84300 | 84000 | 228 |
| 533 | 20230830 | 104000 | 12507165300 | 84400 | 84100 | 84400 | 84000 | 1090 |
| 534 | 20230830 | 103900 | 12415466800 | 84100 | 84300 | 84400 | 84100 | 1039 |
| 535 | 20230830 | 103800 | 12328024600 | 84400 | 84500 | 84500 | 84200 | 231 |
| 536 | 20230830 | 103700 | 12308539200 | 84200 | 84200 | 84400 | 84100 | 994 |
| 537 | 20230830 | 103600 | 12224904400 | 84200 | 84600 | 84600 | 84200 | 612 |
| 538 | 20230830 | 103500 | 12173303100 | 84700 | 84600 | 84700 | 84600 | 362 |
| 539 | 20230830 | 103400 | 12142671000 | 84600 | 84500 | 84800 | 84500 | 256 |
| 540 | 20230830 | 103300 | 12121006200 | 84600 | 84500 | 84800 | 84400 | 365 |
| 541 | 20230830 | 103200 | 12090135400 | 84500 | 84200 | 84600 | 84200 | 471 |
| 542 | 20230830 | 103100 | 12050365500 | 84200 | 84700 | 84700 | 84200 | 247 |
| 543 | 20230830 | 103000 | 12029520400 | 84500 | 84900 | 84900 | 84500 | 1553 |
| 544 | 20230830 | 102900 | 11897991900 | 84900 | 84900 | 85000 | 84900 | 253 |
| 545 | 20230830 | 102800 | 11876500000 | 85000 | 84900 | 85000 | 84900 | 628 |
| 546 | 20230830 | 102700 | 11823160900 | 84800 | 84900 | 85000 | 84800 | 570 |
| 547 | 20230830 | 102600 | 11774751800 | 84900 | 84900 | 85000 | 84800 | 1207 |
| 548 | 20230830 | 102500 | 11672353200 | 84900 | 84900 | 85100 | 84700 | 1927 |
| 549 | 20230830 | 102400 | 11508693800 | 84900 | 84900 | 85100 | 84800 | 1075 |
| 550 | 20230830 | 102300 | 11417345200 | 85000 | 84700 | 85000 | 84600 | 4024 |
| 551 | 20230830 | 102200 | 11075691100 | 84700 | 84400 | 84700 | 84300 | 895 |
| 552 | 20230830 | 102100 | 11000082300 | 84300 | 84100 | 84400 | 84100 | 455 |
| 553 | 20230830 | 102000 | 10961736700 | 84200 | 84000 | 84200 | 84000 | 634 |
| 554 | 20230830 | 101900 | 10908432300 | 84000 | 83900 | 84100 | 83900 | 386 |
| 555 | 20230830 | 101800 | 10876015900 | 84000 | 84000 | 84000 | 83900 | 414 |
| 556 | 20230830 | 101700 | 10841257500 | 84100 | 84700 | 84700 | 84000 | 2254 |
| 557 | 20230830 | 101600 | 10651444200 | 84800 | 85000 | 85000 | 84700 | 1113 |
| 558 | 20230830 | 101500 | 10557017400 | 84900 | 84700 | 85000 | 84700 | 354 |
| 559 | 20230830 | 101400 | 10526964600 | 84900 | 85000 | 85100 | 84800 | 2897 |
| 560 | 20230830 | 101300 | 10280855700 | 84900 | 84600 | 85000 | 84600 | 4223 |
| 561 | 20230830 | 101200 | 9922194600 | 84900 | 84300 | 85000 | 84300 | 9993 |
| 562 | 20230830 | 101100 | 9075143400 | 84400 | 84200 | 84400 | 84200 | 1297 |
| 563 | 20230830 | 101000 | 8965853900 | 84200 | 84000 | 84300 | 84000 | 1406 |
| 564 | 20230830 | 100900 | 8847531000 | 84000 | 84100 | 84100 | 84000 | 678 |
| 565 | 20230830 | 100800 | 8790552000 | 84100 | 84100 | 84200 | 83800 | 629 |
| 566 | 20230830 | 100700 | 8737671800 | 84000 | 84000 | 84200 | 84000 | 552 |
| 567 | 20230830 | 100600 | 8691257400 | 84100 | 84000 | 84100 | 83800 | 791 |
| 568 | 20230830 | 100500 | 8624820000 | 83900 | 83900 | 84000 | 83900 | 237 |
| 569 | 20230830 | 100400 | 8604923300 | 83900 | 83800 | 84000 | 83800 | 307 |
| 570 | 20230830 | 100300 | 8579177600 | 83900 | 83600 | 83900 | 83600 | 90 |
| 571 | 20230830 | 100200 | 8571632400 | 83600 | 83700 | 83800 | 83600 | 556 |
| 572 | 20230830 | 100100 | 8525109700 | 83700 | 83800 | 83900 | 83700 | 312 |
| 573 | 20230830 | 100000 | 8498966100 | 83900 | 83800 | 83900 | 83700 | 185 |
| 574 | 20230830 | 095900 | 8483447600 | 83900 | 84000 | 84000 | 83700 | 543 |
| 575 | 20230830 | 095800 | 8437900600 | 84000 | 84000 | 84100 | 83900 | 187 |
| 576 | 20230830 | 095700 | 8422192500 | 84000 | 84100 | 84100 | 83900 | 1006 |
| 577 | 20230830 | 095600 | 8337656600 | 84100 | 83800 | 84200 | 83800 | 3556 |
| 578 | 20230830 | 095500 | 8038748700 | 83800 | 83700 | 83800 | 83600 | 291 |
| 579 | 20230830 | 095400 | 8014393100 | 83700 | 83800 | 83800 | 83700 | 555 |
| 580 | 20230830 | 095300 | 7967920900 | 83800 | 83600 | 83800 | 83500 | 228 |
| 581 | 20230830 | 095200 | 7948853100 | 83500 | 83600 | 83600 | 83100 | 1037 |
| 582 | 20230830 | 095100 | 7862578400 | 83700 | 83700 | 83700 | 83400 | 279 |
| 583 | 20230830 | 095000 | 7839260300 | 83500 | 83600 | 83600 | 83100 | 1250 |
| 584 | 20230830 | 094900 | 7735229500 | 83700 | 83700 | 83700 | 83300 | 342 |
| 585 | 20230830 | 094800 | 7706665500 | 83500 | 83600 | 83600 | 83100 | 521 |
| 586 | 20230830 | 094700 | 7663148100 | 83100 | 83200 | 83700 | 83100 | 1051 |
| 587 | 20230830 | 094600 | 7575676400 | 83400 | 83800 | 83900 | 83100 | 1919 |
| 588 | 20230830 | 094500 | 7415676700 | 83800 | 83600 | 84000 | 83400 | 1292 |
| 589 | 20230830 | 094400 | 7307690400 | 83700 | 83900 | 84000 | 83700 | 1136 |
| 590 | 20230830 | 094300 | 7212514600 | 83900 | 84100 | 84100 | 83800 | 1106 |
| 591 | 20230830 | 094200 | 7119766500 | 84200 | 83900 | 84200 | 83800 | 2972 |
| 592 | 20230830 | 094100 | 6870304800 | 83900 | 83900 | 84000 | 83800 | 412 |
| 593 | 20230830 | 094000 | 6835746100 | 83900 | 83900 | 83900 | 83800 | 338 |
| 594 | 20230830 | 093900 | 6807396900 | 83900 | 83900 | 84000 | 83900 | 859 |
| 595 | 20230830 | 093800 | 6735252900 | 83800 | 83700 | 83900 | 83600 | 484 |
| 596 | 20230830 | 093700 | 6694716900 | 83700 | 83900 | 83900 | 83700 | 675 |
| 597 | 20230830 | 093600 | 6638205600 | 83900 | 84000 | 84000 | 83800 | 593 |
| 598 | 20230830 | 093500 | 6588435500 | 84000 | 83900 | 84000 | 83700 | 528 |
| 599 | 20230830 | 093400 | 6544156900 | 83900 | 83600 | 84000 | 83600 | 921 |
| 600 | 20230830 | 093300 | 6466913800 | 83600 | 83400 | 83700 | 83400 | 470 |
| 601 | 20230830 | 093200 | 6427643300 | 83400 | 83500 | 83600 | 83300 | 390 |
| 602 | 20230830 | 093100 | 6395070500 | 83600 | 83300 | 83600 | 83100 | 654 |
| 603 | 20230830 | 093000 | 6340491400 | 83100 | 83000 | 83500 | 82800 | 470 |
| 604 | 20230830 | 092900 | 6301421400 | 83100 | 83400 | 83500 | 82800 | 1461 |
| 605 | 20230830 | 092800 | 6180215200 | 83400 | 83600 | 83600 | 82900 | 2579 |
| 606 | 20230830 | 092700 | 5965804600 | 83400 | 83700 | 83800 | 83400 | 1250 |
| 607 | 20230830 | 092600 | 5861392800 | 83800 | 83800 | 83900 | 83600 | 1979 |
| 608 | 20230830 | 092500 | 5695871700 | 83700 | 83800 | 84000 | 83700 | 1937 |
| 609 | 20230830 | 092400 | 5533505000 | 83900 | 84100 | 84400 | 83700 | 4615 |
| 610 | 20230830 | 092300 | 5145338800 | 84100 | 83900 | 84100 | 83800 | 2029 |
| 611 | 20230830 | 092200 | 4975024600 | 83900 | 83800 | 83900 | 83600 | 1082 |
| 612 | 20230830 | 092100 | 4884330600 | 83800 | 83800 | 83900 | 83600 | 721 |
| 613 | 20230830 | 092000 | 4823915700 | 83800 | 83400 | 83800 | 83400 | 830 |
| 614 | 20230830 | 091900 | 4754442500 | 83400 | 83300 | 83400 | 83100 | 1288 |
| 615 | 20230830 | 091800 | 4647236000 | 83200 | 82900 | 83200 | 82900 | 926 |
| 616 | 20230830 | 091700 | 4570259900 | 83000 | 82700 | 83200 | 82700 | 1331 |
| 617 | 20230830 | 091600 | 4459869300 | 82700 | 82700 | 83100 | 82500 | 2451 |
| 618 | 20230830 | 091500 | 4257102900 | 82700 | 83000 | 83000 | 82600 | 3060 |
| 619 | 20230830 | 091400 | 4003792400 | 82900 | 83200 | 83200 | 82900 | 2376 |
| 620 | 20230830 | 091300 | 3806548600 | 83100 | 83300 | 83300 | 83100 | 880 |
| 621 | 20230830 | 091200 | 3733357200 | 83200 | 83700 | 83800 | 83200 | 765 |
| 622 | 20230830 | 091100 | 3669513900 | 83700 | 83100 | 83800 | 82900 | 2146 |
| 623 | 20230830 | 091000 | 3490963000 | 83100 | 83900 | 83900 | 83100 | 5563 |
| 624 | 20230830 | 090900 | 3026465200 | 83900 | 84200 | 84200 | 83900 | 2145 |
| 625 | 20230830 | 090800 | 2846363100 | 84100 | 84400 | 84400 | 84000 | 838 |
| 626 | 20230830 | 090700 | 2775824000 | 84400 | 84600 | 84700 | 84400 | 583 |
| 627 | 20230830 | 090600 | 2726552000 | 84600 | 84500 | 84800 | 84500 | 1267 |
| 628 | 20230830 | 090500 | 2619445400 | 84500 | 84600 | 85000 | 84500 | 2581 |
| 629 | 20230830 | 090400 | 2400660700 | 84600 | 83800 | 84600 | 83500 | 2821 |
| 630 | 20230830 | 090300 | 2163614600 | 83700 | 84500 | 84600 | 83700 | 5402 |
| 631 | 20230830 | 090200 | 1709382500 | 84400 | 85200 | 85200 | 84400 | 4289 |
| 632 | 20230830 | 090100 | 1345852800 | 85200 | 85400 | 85400 | 84400 | 5971 |
| 633 | 20230830 | 090000 | 838744000 | 85200 | 85400 | 85800 | 85000 | 9604 |