36 KiB
36 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230825 | 191300 | 17064712000 | 134200 | 134200 | 134200 | 134200 | 1743 |
| 3 | 20230825 | 191200 | 17064712000 | 134200 | 134200 | 134200 | 134200 | 0 |
| 4 | 20230825 | 191100 | 17064712000 | 134200 | 134200 | 134200 | 134200 | 0 |
| 5 | 20230825 | 191000 | 17064712000 | 134200 | 134200 | 134200 | 134200 | 0 |
| 6 | 20230825 | 190900 | 17064712000 | 134200 | 134200 | 134200 | 134200 | 0 |
| 7 | 20230825 | 190800 | 17064712000 | 134200 | 134200 | 134200 | 134200 | 0 |
| 8 | 20230825 | 190700 | 17064712000 | 134200 | 134200 | 134200 | 134200 | 0 |
| 9 | 20230825 | 190600 | 17064712000 | 134200 | 134200 | 134200 | 134200 | 0 |
| 10 | 20230825 | 190500 | 17064712000 | 134200 | 134200 | 134200 | 134200 | 0 |
| 11 | 20230825 | 190400 | 17064712000 | 134200 | 134200 | 134200 | 134200 | 0 |
| 12 | 20230825 | 190300 | 17064712000 | 134200 | 134200 | 134200 | 134200 | 0 |
| 13 | 20230825 | 190200 | 17064712000 | 134200 | 134200 | 134200 | 134200 | 0 |
| 14 | 20230825 | 190100 | 17064712000 | 134200 | 134200 | 134200 | 134200 | 0 |
| 15 | 20230825 | 190000 | 17064712000 | 134200 | 134200 | 134200 | 134200 | 0 |
| 16 | 20230825 | 185900 | 17064712000 | 134200 | 134200 | 134200 | 134200 | 0 |
| 17 | 20230825 | 185800 | 17064712000 | 134200 | 134200 | 134200 | 134200 | 0 |
| 18 | 20230825 | 185700 | 17064712000 | 134200 | 134200 | 134200 | 134200 | 0 |
| 19 | 20230825 | 185600 | 17064712000 | 134200 | 134200 | 134200 | 134200 | 0 |
| 20 | 20230825 | 185500 | 17064712000 | 134200 | 134200 | 134200 | 134200 | 0 |
| 21 | 20230825 | 185400 | 17064712000 | 134200 | 134200 | 134200 | 134200 | 0 |
| 22 | 20230825 | 185300 | 17064712000 | 134200 | 134200 | 134200 | 134200 | 0 |
| 23 | 20230825 | 185200 | 17064712000 | 134200 | 134200 | 134200 | 134200 | 0 |
| 24 | 20230825 | 185100 | 17064712000 | 134200 | 134200 | 134200 | 134200 | 0 |
| 25 | 20230825 | 185000 | 17064712000 | 134200 | 134200 | 134200 | 134200 | 0 |
| 26 | 20230825 | 184900 | 17064712000 | 134200 | 134200 | 134200 | 134200 | 0 |
| 27 | 20230825 | 184800 | 17064712000 | 134200 | 134200 | 134200 | 134200 | 0 |
| 28 | 20230825 | 184700 | 17064712000 | 134200 | 134200 | 134200 | 134200 | 0 |
| 29 | 20230825 | 184600 | 17064712000 | 134200 | 134200 | 134200 | 134200 | 0 |
| 30 | 20230825 | 184500 | 17064712000 | 134200 | 134200 | 134200 | 134200 | 0 |
| 31 | 20230825 | 184400 | 17064712000 | 134200 | 134200 | 134200 | 134200 | 0 |
| 32 | 20230825 | 184300 | 17064712000 | 134200 | 134200 | 134200 | 134200 | 1743 |
| 33 | 20230825 | 184200 | 17064712000 | 134200 | 134200 | 134200 | 134200 | 0 |
| 34 | 20230825 | 184100 | 17064712000 | 134200 | 134200 | 134200 | 134200 | 0 |
| 35 | 20230825 | 184000 | 17064712000 | 134200 | 134200 | 134200 | 134200 | 0 |
| 36 | 20230825 | 183900 | 17064712000 | 134200 | 134200 | 134200 | 134200 | 0 |
| 37 | 20230825 | 183800 | 17064712000 | 134200 | 134200 | 134200 | 134200 | 0 |
| 38 | 20230825 | 183700 | 17064712000 | 134200 | 134200 | 134200 | 134200 | 0 |
| 39 | 20230825 | 183600 | 17064712000 | 134200 | 134200 | 134200 | 134200 | 0 |
| 40 | 20230825 | 183500 | 17064712000 | 134200 | 134200 | 134200 | 134200 | 0 |
| 41 | 20230825 | 183400 | 17064712000 | 134200 | 134200 | 134200 | 134200 | 0 |
| 42 | 20230825 | 183300 | 17064712000 | 134200 | 134200 | 134200 | 134200 | 0 |
| 43 | 20230825 | 183200 | 17064712000 | 134200 | 134200 | 134200 | 134200 | 0 |
| 44 | 20230825 | 183100 | 17064712000 | 134200 | 134200 | 134200 | 134200 | 0 |
| 45 | 20230825 | 183000 | 17064712000 | 134200 | 134200 | 134200 | 134200 | 0 |
| 46 | 20230825 | 182900 | 17064712000 | 134200 | 134200 | 134200 | 134200 | 0 |
| 47 | 20230825 | 182800 | 17064712000 | 134200 | 134200 | 134200 | 134200 | 0 |
| 48 | 20230825 | 182700 | 17064712000 | 134200 | 134200 | 134200 | 134200 | 0 |
| 49 | 20230825 | 182600 | 17064712000 | 134200 | 134200 | 134200 | 134200 | 0 |
| 50 | 20230825 | 182500 | 17064712000 | 134200 | 134200 | 134200 | 134200 | 0 |
| 51 | 20230825 | 182400 | 17064712000 | 134200 | 134200 | 134200 | 134200 | 0 |
| 52 | 20230825 | 182300 | 17064712000 | 134200 | 134200 | 134200 | 134200 | 0 |
| 53 | 20230825 | 182200 | 17064712000 | 134200 | 134200 | 134200 | 134200 | 0 |
| 54 | 20230825 | 182100 | 17064712000 | 134200 | 134200 | 134200 | 134200 | 0 |
| 55 | 20230825 | 182000 | 17064712000 | 134200 | 134200 | 134200 | 134200 | 0 |
| 56 | 20230825 | 181900 | 17064712000 | 134200 | 134200 | 134200 | 134200 | 0 |
| 57 | 20230825 | 181800 | 17064712000 | 134200 | 134200 | 134200 | 134200 | 0 |
| 58 | 20230825 | 181700 | 17064712000 | 134200 | 134200 | 134200 | 134200 | 0 |
| 59 | 20230825 | 181600 | 17064712000 | 134200 | 134200 | 134200 | 134200 | 0 |
| 60 | 20230825 | 181500 | 17064712000 | 134200 | 134200 | 134200 | 134200 | 0 |
| 61 | 20230825 | 181400 | 17064712000 | 134200 | 134200 | 134200 | 134200 | 0 |
| 62 | 20230825 | 181300 | 17064712000 | 134200 | 134200 | 134200 | 134200 | 1743 |
| 63 | 20230825 | 181200 | 17064712000 | 134200 | 134200 | 134200 | 134200 | 0 |
| 64 | 20230825 | 181100 | 17064712000 | 134200 | 134200 | 134200 | 134200 | 0 |
| 65 | 20230825 | 181000 | 17064712000 | 134200 | 134200 | 134200 | 134200 | 0 |
| 66 | 20230825 | 180900 | 17064712000 | 134200 | 134200 | 134200 | 134200 | 0 |
| 67 | 20230825 | 180800 | 17064712000 | 134200 | 134200 | 134200 | 134200 | 0 |
| 68 | 20230825 | 180700 | 17064712000 | 134200 | 134200 | 134200 | 134200 | 0 |
| 69 | 20230825 | 180600 | 17064712000 | 134200 | 134200 | 134200 | 134200 | 0 |
| 70 | 20230825 | 180500 | 17064712000 | 134200 | 134200 | 134200 | 134200 | 0 |
| 71 | 20230825 | 180400 | 17064712000 | 134200 | 134200 | 134200 | 134200 | 0 |
| 72 | 20230825 | 180300 | 17064712000 | 134200 | 134200 | 134200 | 134200 | 0 |
| 73 | 20230825 | 180200 | 17064712000 | 134200 | 134200 | 134200 | 134200 | 0 |
| 74 | 20230825 | 180100 | 17064712000 | 134200 | 134200 | 134200 | 134200 | 0 |
| 75 | 20230825 | 180000 | 17064712000 | 134200 | 134200 | 134200 | 134200 | 0 |
| 76 | 20230825 | 175900 | 17064712000 | 134200 | 134200 | 134200 | 134200 | 0 |
| 77 | 20230825 | 175800 | 17064712000 | 134200 | 134200 | 134200 | 134200 | 0 |
| 78 | 20230825 | 175700 | 17064712000 | 134200 | 134200 | 134200 | 134200 | 0 |
| 79 | 20230825 | 175600 | 17064712000 | 134200 | 134200 | 134200 | 134200 | 0 |
| 80 | 20230825 | 175500 | 17064712000 | 134200 | 134200 | 134200 | 134200 | 0 |
| 81 | 20230825 | 175400 | 17064712000 | 134200 | 134200 | 134200 | 134200 | 0 |
| 82 | 20230825 | 175300 | 17064712000 | 134200 | 134200 | 134200 | 134200 | 0 |
| 83 | 20230825 | 175200 | 17064712000 | 134200 | 134200 | 134200 | 134200 | 0 |
| 84 | 20230825 | 175100 | 17064712000 | 134200 | 134200 | 134200 | 134200 | 0 |
| 85 | 20230825 | 175000 | 17064712000 | 134200 | 134200 | 134200 | 134200 | 0 |
| 86 | 20230825 | 174900 | 17064712000 | 134200 | 134200 | 134200 | 134200 | 0 |
| 87 | 20230825 | 174800 | 17064712000 | 134200 | 134200 | 134200 | 134200 | 0 |
| 88 | 20230825 | 174700 | 17064712000 | 134200 | 134200 | 134200 | 134200 | 0 |
| 89 | 20230825 | 174600 | 17064712000 | 134200 | 134200 | 134200 | 134200 | 0 |
| 90 | 20230825 | 174500 | 17064712000 | 134200 | 134200 | 134200 | 134200 | 0 |
| 91 | 20230825 | 174400 | 17064712000 | 134200 | 134200 | 134200 | 134200 | 0 |
| 92 | 20230825 | 174300 | 17064712000 | 134200 | 134200 | 134200 | 134200 | 1743 |
| 93 | 20230825 | 174200 | 17064712000 | 134200 | 134200 | 134200 | 134200 | 0 |
| 94 | 20230825 | 174100 | 17064712000 | 134200 | 134200 | 134200 | 134200 | 0 |
| 95 | 20230825 | 174000 | 17064712000 | 134200 | 134200 | 134200 | 134200 | 0 |
| 96 | 20230825 | 173900 | 17064712000 | 134200 | 134200 | 134200 | 134200 | 0 |
| 97 | 20230825 | 173800 | 17064712000 | 134200 | 134200 | 134200 | 134200 | 0 |
| 98 | 20230825 | 173700 | 17064712000 | 134200 | 134200 | 134200 | 134200 | 0 |
| 99 | 20230825 | 173600 | 17064712000 | 134200 | 134200 | 134200 | 134200 | 0 |
| 100 | 20230825 | 173500 | 17064712000 | 134200 | 134200 | 134200 | 134200 | 0 |
| 101 | 20230825 | 173400 | 17064712000 | 134200 | 134200 | 134200 | 134200 | 0 |
| 102 | 20230825 | 173300 | 17064712000 | 134200 | 134200 | 134200 | 134200 | 0 |
| 103 | 20230825 | 173200 | 17064712000 | 134200 | 134200 | 134200 | 134200 | 0 |
| 104 | 20230825 | 173100 | 17064712000 | 134200 | 134200 | 134200 | 134200 | 0 |
| 105 | 20230825 | 173000 | 17064712000 | 134200 | 134200 | 134200 | 134200 | 0 |
| 106 | 20230825 | 172900 | 17064712000 | 134200 | 134200 | 134200 | 134200 | 0 |
| 107 | 20230825 | 172800 | 17064712000 | 134200 | 134200 | 134200 | 134200 | 0 |
| 108 | 20230825 | 172700 | 17064712000 | 134200 | 134200 | 134200 | 134200 | 0 |
| 109 | 20230825 | 172600 | 17064712000 | 134200 | 134200 | 134200 | 134200 | 0 |
| 110 | 20230825 | 172500 | 17064712000 | 134200 | 134200 | 134200 | 134200 | 0 |
| 111 | 20230825 | 172400 | 17064712000 | 134200 | 134200 | 134200 | 134200 | 0 |
| 112 | 20230825 | 172300 | 17064712000 | 134200 | 134200 | 134200 | 134200 | 0 |
| 113 | 20230825 | 172200 | 17064712000 | 134200 | 134200 | 134200 | 134200 | 0 |
| 114 | 20230825 | 172100 | 17064712000 | 134200 | 134200 | 134200 | 134200 | 0 |
| 115 | 20230825 | 172000 | 17064712000 | 134200 | 134200 | 134200 | 134200 | 0 |
| 116 | 20230825 | 171900 | 17064712000 | 134200 | 134200 | 134200 | 134200 | 0 |
| 117 | 20230825 | 171800 | 17064712000 | 134200 | 134200 | 134200 | 134200 | 0 |
| 118 | 20230825 | 171700 | 17064712000 | 134200 | 134200 | 134200 | 134200 | 0 |
| 119 | 20230825 | 171600 | 17064712000 | 134200 | 134200 | 134200 | 134200 | 0 |
| 120 | 20230825 | 171500 | 17064712000 | 134200 | 134200 | 134200 | 134200 | 0 |
| 121 | 20230825 | 171400 | 17064712000 | 134200 | 134200 | 134200 | 134200 | 0 |
| 122 | 20230825 | 171300 | 17064712000 | 134200 | 134200 | 134200 | 134200 | 1743 |
| 123 | 20230825 | 171200 | 17064712000 | 134200 | 134200 | 134200 | 134200 | 0 |
| 124 | 20230825 | 171100 | 17064712000 | 134200 | 134200 | 134200 | 134200 | 0 |
| 125 | 20230825 | 171000 | 17064712000 | 134200 | 134200 | 134200 | 134200 | 0 |
| 126 | 20230825 | 170900 | 17064712000 | 134200 | 134200 | 134200 | 134200 | 0 |
| 127 | 20230825 | 170800 | 17064712000 | 134200 | 134200 | 134200 | 134200 | 0 |
| 128 | 20230825 | 170700 | 17064712000 | 134200 | 134200 | 134200 | 134200 | 0 |
| 129 | 20230825 | 170600 | 17064712000 | 134200 | 134200 | 134200 | 134200 | 0 |
| 130 | 20230825 | 170500 | 17064712000 | 134200 | 134200 | 134200 | 134200 | 0 |
| 131 | 20230825 | 170400 | 17064712000 | 134200 | 134200 | 134200 | 134200 | 0 |
| 132 | 20230825 | 170300 | 17064712000 | 134200 | 134200 | 134200 | 134200 | 0 |
| 133 | 20230825 | 170200 | 17064712000 | 134200 | 134200 | 134200 | 134200 | 0 |
| 134 | 20230825 | 170100 | 17064712000 | 134200 | 134200 | 134200 | 134200 | 0 |
| 135 | 20230825 | 170000 | 17064712000 | 134200 | 134200 | 134200 | 134200 | 0 |
| 136 | 20230825 | 165900 | 17064712000 | 134200 | 134200 | 134200 | 134200 | 0 |
| 137 | 20230825 | 165800 | 17064712000 | 134200 | 134200 | 134200 | 134200 | 0 |
| 138 | 20230825 | 165700 | 17064712000 | 134200 | 134200 | 134200 | 134200 | 0 |
| 139 | 20230825 | 165600 | 17064712000 | 134200 | 134200 | 134200 | 134200 | 0 |
| 140 | 20230825 | 165500 | 17064712000 | 134200 | 134200 | 134200 | 134200 | 0 |
| 141 | 20230825 | 165400 | 17064712000 | 134200 | 134200 | 134200 | 134200 | 0 |
| 142 | 20230825 | 165300 | 17064712000 | 134200 | 134200 | 134200 | 134200 | 0 |
| 143 | 20230825 | 165200 | 17064712000 | 134200 | 134200 | 134200 | 134200 | 0 |
| 144 | 20230825 | 165100 | 17064712000 | 134200 | 134200 | 134200 | 134200 | 0 |
| 145 | 20230825 | 165000 | 17064712000 | 134200 | 134200 | 134200 | 134200 | 0 |
| 146 | 20230825 | 164900 | 17064712000 | 134200 | 134200 | 134200 | 134200 | 0 |
| 147 | 20230825 | 164800 | 17064712000 | 134200 | 134200 | 134200 | 134200 | 0 |
| 148 | 20230825 | 164700 | 17064712000 | 134200 | 134200 | 134200 | 134200 | 0 |
| 149 | 20230825 | 164600 | 17064712000 | 134200 | 134200 | 134200 | 134200 | 0 |
| 150 | 20230825 | 164500 | 17064712000 | 134200 | 134200 | 134200 | 134200 | 0 |
| 151 | 20230825 | 164400 | 17064712000 | 134200 | 134200 | 134200 | 134200 | 0 |
| 152 | 20230825 | 164300 | 17064712000 | 134200 | 134200 | 134200 | 134200 | 1743 |
| 153 | 20230825 | 164200 | 17064712000 | 134200 | 134200 | 134200 | 134200 | 0 |
| 154 | 20230825 | 164100 | 17064712000 | 134200 | 134200 | 134200 | 134200 | 0 |
| 155 | 20230825 | 164000 | 17064712000 | 134200 | 134200 | 134200 | 134200 | 0 |
| 156 | 20230825 | 163900 | 17064712000 | 134200 | 134200 | 134200 | 134200 | 0 |
| 157 | 20230825 | 163800 | 17064712000 | 134200 | 134200 | 134200 | 134200 | 0 |
| 158 | 20230825 | 163700 | 17064712000 | 134200 | 134200 | 134200 | 134200 | 0 |
| 159 | 20230825 | 163600 | 17064712000 | 134200 | 134200 | 134200 | 134200 | 0 |
| 160 | 20230825 | 163500 | 17064712000 | 134200 | 134200 | 134200 | 134200 | 0 |
| 161 | 20230825 | 163400 | 17064712000 | 134200 | 134200 | 134200 | 134200 | 0 |
| 162 | 20230825 | 163300 | 17064712000 | 134200 | 134200 | 134200 | 134200 | 0 |
| 163 | 20230825 | 163200 | 17064712000 | 134200 | 134200 | 134200 | 134200 | 0 |
| 164 | 20230825 | 163100 | 17064712000 | 134200 | 134200 | 134200 | 134200 | 0 |
| 165 | 20230825 | 163000 | 17064712000 | 134200 | 134200 | 134200 | 134200 | 0 |
| 166 | 20230825 | 162900 | 17064712000 | 134200 | 134200 | 134200 | 134200 | 0 |
| 167 | 20230825 | 162800 | 17064712000 | 134200 | 134200 | 134200 | 134200 | 0 |
| 168 | 20230825 | 162700 | 17064712000 | 134200 | 134200 | 134200 | 134200 | 0 |
| 169 | 20230825 | 162600 | 17064712000 | 134200 | 134200 | 134200 | 134200 | 0 |
| 170 | 20230825 | 162500 | 17064712000 | 134200 | 134200 | 134200 | 134200 | 0 |
| 171 | 20230825 | 162400 | 17064712000 | 134200 | 134200 | 134200 | 134200 | 0 |
| 172 | 20230825 | 162300 | 17064712000 | 134200 | 134200 | 134200 | 134200 | 0 |
| 173 | 20230825 | 162200 | 17064712000 | 134200 | 134200 | 134200 | 134200 | 0 |
| 174 | 20230825 | 162100 | 17064712000 | 134200 | 134200 | 134200 | 134200 | 0 |
| 175 | 20230825 | 162000 | 17064712000 | 134200 | 134200 | 134200 | 134200 | 0 |
| 176 | 20230825 | 161900 | 17064712000 | 134200 | 134200 | 134200 | 134200 | 0 |
| 177 | 20230825 | 161800 | 17064712000 | 134200 | 134200 | 134200 | 134200 | 0 |
| 178 | 20230825 | 161700 | 17064712000 | 134200 | 134200 | 134200 | 134200 | 0 |
| 179 | 20230825 | 161600 | 17064712000 | 134200 | 134200 | 134200 | 134200 | 0 |
| 180 | 20230825 | 161500 | 17064712000 | 134200 | 134200 | 134200 | 134200 | 0 |
| 181 | 20230825 | 161400 | 17064712000 | 134200 | 134200 | 134200 | 134200 | 0 |
| 182 | 20230825 | 161300 | 17064712000 | 134200 | 134200 | 134200 | 134200 | 1743 |
| 183 | 20230825 | 161200 | 17064712000 | 134200 | 134200 | 134200 | 134200 | 0 |
| 184 | 20230825 | 161100 | 17064712000 | 134200 | 134200 | 134200 | 134200 | 0 |
| 185 | 20230825 | 161000 | 17064712000 | 134200 | 134200 | 134200 | 134200 | 0 |
| 186 | 20230825 | 160900 | 17064712000 | 134200 | 134200 | 134200 | 134200 | 0 |
| 187 | 20230825 | 160800 | 17064712000 | 134200 | 134200 | 134200 | 134200 | 0 |
| 188 | 20230825 | 160700 | 17064712000 | 134200 | 134200 | 134200 | 134200 | 0 |
| 189 | 20230825 | 160600 | 17064712000 | 134200 | 134200 | 134200 | 134200 | 0 |
| 190 | 20230825 | 160500 | 17064712000 | 134200 | 134200 | 134200 | 134200 | 0 |
| 191 | 20230825 | 160400 | 17064712000 | 134200 | 134200 | 134200 | 134200 | 0 |
| 192 | 20230825 | 160300 | 17064712000 | 134200 | 134200 | 134200 | 134200 | 0 |
| 193 | 20230825 | 160200 | 17064712000 | 134200 | 134200 | 134200 | 134200 | 0 |
| 194 | 20230825 | 160100 | 17064712000 | 134200 | 134200 | 134200 | 134200 | 0 |
| 195 | 20230825 | 160000 | 17064712000 | 134200 | 134200 | 134200 | 134200 | 0 |
| 196 | 20230825 | 155900 | 17064712000 | 134200 | 134200 | 134200 | 134200 | 0 |
| 197 | 20230825 | 155800 | 17064712000 | 134200 | 134200 | 134200 | 134200 | 0 |
| 198 | 20230825 | 155700 | 17064712000 | 134200 | 134200 | 134200 | 134200 | 0 |
| 199 | 20230825 | 155600 | 17064712000 | 134200 | 134200 | 134200 | 134200 | 0 |
| 200 | 20230825 | 155500 | 17064712000 | 134200 | 134200 | 134200 | 134200 | 0 |
| 201 | 20230825 | 155400 | 17064712000 | 134200 | 134200 | 134200 | 134200 | 0 |
| 202 | 20230825 | 155300 | 17064712000 | 134200 | 134200 | 134200 | 134200 | 0 |
| 203 | 20230825 | 155200 | 17064712000 | 134200 | 134200 | 134200 | 134200 | 0 |
| 204 | 20230825 | 155100 | 17064712000 | 134200 | 134200 | 134200 | 134200 | 0 |
| 205 | 20230825 | 155000 | 17064712000 | 134200 | 134200 | 134200 | 134200 | 0 |
| 206 | 20230825 | 154900 | 17064712000 | 134200 | 134200 | 134200 | 134200 | 0 |
| 207 | 20230825 | 154800 | 17064712000 | 134200 | 134200 | 134200 | 134200 | 0 |
| 208 | 20230825 | 154700 | 17064712000 | 134200 | 134200 | 134200 | 134200 | 0 |
| 209 | 20230825 | 154600 | 17064712000 | 134200 | 134200 | 134200 | 134200 | 0 |
| 210 | 20230825 | 154500 | 17064712000 | 134200 | 134200 | 134200 | 134200 | 0 |
| 211 | 20230825 | 154400 | 17064712000 | 134200 | 134200 | 134200 | 134200 | 0 |
| 212 | 20230825 | 154300 | 17064712000 | 134200 | 134200 | 134200 | 134200 | 1743 |
| 213 | 20230825 | 154200 | 17064712000 | 134200 | 134200 | 134200 | 134200 | 0 |
| 214 | 20230825 | 154100 | 17064712000 | 134200 | 134200 | 134200 | 134200 | 0 |
| 215 | 20230825 | 154000 | 17064712000 | 134200 | 134200 | 134200 | 134200 | 0 |
| 216 | 20230825 | 153900 | 17064712000 | 134200 | 134200 | 134200 | 134200 | 0 |
| 217 | 20230825 | 153800 | 17064712000 | 134200 | 134200 | 134200 | 134200 | 0 |
| 218 | 20230825 | 153700 | 17064712000 | 134200 | 134200 | 134200 | 134200 | 0 |
| 219 | 20230825 | 153600 | 17064712000 | 134200 | 134200 | 134200 | 134200 | 0 |
| 220 | 20230825 | 153500 | 17064712000 | 134200 | 134200 | 134200 | 134200 | 0 |
| 221 | 20230825 | 153400 | 17064712000 | 134200 | 134200 | 134200 | 134200 | 0 |
| 222 | 20230825 | 153300 | 17064712000 | 134200 | 134200 | 134200 | 134200 | 0 |
| 223 | 20230825 | 153200 | 17064712000 | 134200 | 134200 | 134200 | 134200 | 0 |
| 224 | 20230825 | 153100 | 17064712000 | 134200 | 134200 | 134200 | 134200 | 0 |
| 225 | 20230825 | 153000 | 17064712000 | 134200 | 134200 | 134200 | 134200 | 1743 |
| 226 | 20230825 | 152900 | 16830801400 | 134900 | 134900 | 134900 | 134900 | 0 |
| 227 | 20230825 | 152800 | 16830801400 | 134900 | 134900 | 134900 | 134900 | 0 |
| 228 | 20230825 | 152700 | 16830801400 | 134900 | 134900 | 134900 | 134900 | 0 |
| 229 | 20230825 | 152600 | 16830801400 | 134900 | 134900 | 134900 | 134900 | 0 |
| 230 | 20230825 | 152500 | 16830801400 | 134900 | 134900 | 134900 | 134900 | 0 |
| 231 | 20230825 | 152400 | 16830801400 | 134900 | 134900 | 134900 | 134900 | 0 |
| 232 | 20230825 | 152300 | 16830801400 | 134900 | 134900 | 134900 | 134900 | 0 |
| 233 | 20230825 | 152200 | 16830801400 | 134900 | 134900 | 134900 | 134900 | 0 |
| 234 | 20230825 | 152100 | 16830801400 | 134900 | 134900 | 134900 | 134900 | 0 |
| 235 | 20230825 | 152000 | 16830801400 | 134900 | 134900 | 134900 | 134900 | 0 |
| 236 | 20230825 | 151900 | 16830801400 | 134900 | 134900 | 135000 | 134900 | 300 |
| 237 | 20230825 | 151800 | 16790308900 | 135000 | 134900 | 135000 | 134800 | 459 |
| 238 | 20230825 | 151700 | 16728396900 | 134800 | 134800 | 134900 | 134800 | 236 |
| 239 | 20230825 | 151600 | 16696566500 | 134800 | 134600 | 134800 | 134600 | 128 |
| 240 | 20230825 | 151500 | 16679317600 | 134600 | 134800 | 134800 | 134600 | 356 |
| 241 | 20230825 | 151400 | 16631340400 | 134700 | 134700 | 134800 | 134700 | 283 |
| 242 | 20230825 | 151300 | 16593205200 | 134700 | 134800 | 134900 | 134700 | 520 |
| 243 | 20230825 | 151200 | 16523125000 | 134800 | 134800 | 134800 | 134700 | 252 |
| 244 | 20230825 | 151100 | 16489160300 | 134800 | 134700 | 134900 | 134700 | 277 |
| 245 | 20230825 | 151000 | 16451824200 | 134700 | 134600 | 134800 | 134600 | 306 |
| 246 | 20230825 | 150900 | 16410598300 | 134700 | 134600 | 134700 | 134600 | 232 |
| 247 | 20230825 | 150800 | 16379355200 | 134500 | 134600 | 134600 | 134200 | 399 |
| 248 | 20230825 | 150700 | 16325680300 | 134600 | 134600 | 134600 | 134500 | 202 |
| 249 | 20230825 | 150600 | 16298495600 | 134500 | 134400 | 134700 | 134300 | 411 |
| 250 | 20230825 | 150500 | 16243230300 | 134400 | 134400 | 134600 | 134300 | 383 |
| 251 | 20230825 | 150400 | 16191714100 | 134500 | 134300 | 134500 | 134300 | 193 |
| 252 | 20230825 | 150300 | 16165763300 | 134300 | 134300 | 134300 | 134200 | 77 |
| 253 | 20230825 | 150200 | 16155426800 | 134300 | 134500 | 134500 | 134100 | 122 |
| 254 | 20230825 | 150100 | 16139029300 | 134500 | 134400 | 134600 | 134200 | 429 |
| 255 | 20230825 | 150000 | 16081370200 | 134400 | 134400 | 134600 | 134300 | 101 |
| 256 | 20230825 | 145900 | 16067795700 | 134400 | 134500 | 134600 | 134300 | 103 |
| 257 | 20230825 | 145800 | 16053951200 | 134400 | 134400 | 134400 | 134200 | 231 |
| 258 | 20230825 | 145700 | 16022922100 | 134400 | 134500 | 134600 | 134100 | 596 |
| 259 | 20230825 | 145600 | 15942796700 | 134500 | 134500 | 134600 | 134300 | 225 |
| 260 | 20230825 | 145500 | 15912535700 | 134600 | 134400 | 134600 | 134200 | 220 |
| 261 | 20230825 | 145400 | 15882972300 | 134300 | 134400 | 134600 | 134300 | 307 |
| 262 | 20230825 | 145300 | 15841680300 | 134500 | 134300 | 134500 | 134300 | 186 |
| 263 | 20230825 | 145200 | 15816671900 | 134200 | 134300 | 134500 | 134100 | 493 |
| 264 | 20230825 | 145100 | 15750436300 | 134300 | 134400 | 134400 | 134200 | 161 |
| 265 | 20230825 | 145000 | 15728808300 | 134500 | 134300 | 134500 | 134300 | 134 |
| 266 | 20230825 | 144900 | 15710806300 | 134400 | 134400 | 134500 | 134200 | 196 |
| 267 | 20230825 | 144800 | 15684476400 | 134400 | 134200 | 134500 | 134000 | 218 |
| 268 | 20230825 | 144700 | 15655197400 | 134200 | 134100 | 134400 | 134100 | 139 |
| 269 | 20230825 | 144600 | 15636538400 | 134100 | 134100 | 134300 | 134100 | 196 |
| 270 | 20230825 | 144500 | 15610248700 | 134100 | 134100 | 134300 | 134000 | 174 |
| 271 | 20230825 | 144400 | 15586906300 | 134000 | 134000 | 134400 | 133900 | 177 |
| 272 | 20230825 | 144300 | 15563160400 | 134000 | 134000 | 134200 | 133900 | 364 |
| 273 | 20230825 | 144200 | 15514377500 | 134100 | 134000 | 134200 | 134000 | 216 |
| 274 | 20230825 | 144100 | 15485410100 | 133900 | 134100 | 134100 | 133900 | 205 |
| 275 | 20230825 | 144000 | 15457931200 | 134100 | 134100 | 134400 | 134000 | 322 |
| 276 | 20230825 | 143900 | 15414722000 | 134100 | 134000 | 134100 | 134000 | 82 |
| 277 | 20230825 | 143800 | 15403730400 | 134000 | 134100 | 134200 | 134000 | 164 |
| 278 | 20230825 | 143700 | 15381740800 | 134200 | 134300 | 134300 | 134100 | 160 |
| 279 | 20230825 | 143600 | 15360273200 | 134300 | 134100 | 134400 | 134100 | 177 |
| 280 | 20230825 | 143500 | 15336504800 | 134100 | 134100 | 134200 | 133800 | 515 |
| 281 | 20230825 | 143400 | 15267520700 | 134100 | 134200 | 134200 | 134000 | 282 |
| 282 | 20230825 | 143300 | 15229700400 | 134200 | 134200 | 134200 | 133900 | 428 |
| 283 | 20230825 | 143200 | 15172343500 | 134300 | 134100 | 134300 | 134000 | 210 |
| 284 | 20230825 | 143100 | 15144180300 | 134100 | 134000 | 134200 | 134000 | 261 |
| 285 | 20230825 | 143000 | 15109189000 | 134100 | 134100 | 134200 | 134000 | 248 |
| 286 | 20230825 | 142900 | 15075929800 | 134000 | 134200 | 134200 | 134000 | 413 |
| 287 | 20230825 | 142800 | 15020565500 | 134100 | 134100 | 134200 | 134100 | 159 |
| 288 | 20230825 | 142700 | 14999238200 | 134100 | 134100 | 134300 | 134100 | 193 |
| 289 | 20230825 | 142600 | 14973346500 | 134200 | 134200 | 134200 | 134100 | 287 |
| 290 | 20230825 | 142500 | 14934844300 | 134200 | 134200 | 134200 | 134100 | 162 |
| 291 | 20230825 | 142400 | 14913104900 | 134100 | 134200 | 134300 | 134100 | 193 |
| 292 | 20230825 | 142300 | 14887207800 | 134300 | 134200 | 134300 | 134200 | 258 |
| 293 | 20230825 | 142200 | 14852575200 | 134200 | 134200 | 134400 | 134200 | 192 |
| 294 | 20230825 | 142100 | 14826788600 | 134300 | 134300 | 134400 | 134200 | 281 |
| 295 | 20230825 | 142000 | 14789048100 | 134400 | 134300 | 134400 | 134300 | 319 |
| 296 | 20230825 | 141900 | 14746197100 | 134300 | 134300 | 134600 | 134300 | 351 |
| 297 | 20230825 | 141800 | 14699048100 | 134400 | 134400 | 134500 | 134300 | 208 |
| 298 | 20230825 | 141700 | 14671091400 | 134500 | 134500 | 134600 | 134400 | 139 |
| 299 | 20230825 | 141600 | 14652402600 | 134500 | 134700 | 134700 | 134400 | 204 |
| 300 | 20230825 | 141500 | 14624951400 | 134700 | 134500 | 134900 | 134500 | 161 |
| 301 | 20230825 | 141400 | 14603278100 | 134600 | 134500 | 134800 | 134500 | 122 |
| 302 | 20230825 | 141300 | 14586846000 | 134500 | 134800 | 134800 | 134500 | 115 |
| 303 | 20230825 | 141200 | 14571361600 | 134800 | 134600 | 134800 | 134400 | 156 |
| 304 | 20230825 | 141100 | 14550364300 | 134600 | 134600 | 134900 | 134600 | 76 |
| 305 | 20230825 | 141000 | 14540121100 | 134700 | 134600 | 134800 | 134400 | 144 |
| 306 | 20230825 | 140900 | 14520735400 | 134700 | 134500 | 134800 | 134500 | 140 |
| 307 | 20230825 | 140800 | 14501896600 | 134500 | 134700 | 134700 | 134500 | 99 |
| 308 | 20230825 | 140700 | 14488570800 | 134600 | 134600 | 134800 | 134300 | 137 |
| 309 | 20230825 | 140600 | 14470127500 | 134600 | 134600 | 134600 | 134500 | 93 |
| 310 | 20230825 | 140500 | 14457614100 | 134500 | 134400 | 134600 | 134400 | 197 |
| 311 | 20230825 | 140400 | 14431123000 | 134300 | 134500 | 134500 | 134300 | 266 |
| 312 | 20230825 | 140300 | 14395390500 | 134600 | 134800 | 134800 | 134300 | 154 |
| 313 | 20230825 | 140200 | 14374640300 | 134400 | 134600 | 134900 | 134300 | 219 |
| 314 | 20230825 | 140100 | 14345174100 | 134600 | 134500 | 134800 | 134400 | 338 |
| 315 | 20230825 | 140000 | 14299695600 | 134500 | 134400 | 134500 | 134400 | 153 |
| 316 | 20230825 | 135900 | 14279124100 | 134500 | 134800 | 134800 | 134400 | 96 |
| 317 | 20230825 | 135800 | 14266212000 | 134800 | 134500 | 134800 | 134500 | 246 |
| 318 | 20230825 | 135700 | 14233080200 | 134600 | 134600 | 134600 | 134500 | 110 |
| 319 | 20230825 | 135600 | 14218280100 | 134600 | 134700 | 134700 | 134500 | 119 |
| 320 | 20230825 | 135500 | 14202258200 | 134700 | 134500 | 134900 | 134500 | 110 |
| 321 | 20230825 | 135400 | 14187442800 | 134500 | 134600 | 134600 | 134500 | 145 |
| 322 | 20230825 | 135300 | 14167933400 | 134700 | 134600 | 134700 | 134500 | 244 |
| 323 | 20230825 | 135200 | 14135089000 | 134600 | 134500 | 134600 | 134500 | 144 |
| 324 | 20230825 | 135100 | 14115714400 | 134600 | 134600 | 134800 | 134600 | 185 |
| 325 | 20230825 | 135000 | 14090801400 | 134700 | 134600 | 134700 | 134600 | 209 |
| 326 | 20230825 | 134900 | 14062659900 | 134700 | 134700 | 134800 | 134700 | 126 |
| 327 | 20230825 | 134800 | 14045680600 | 134800 | 134700 | 134900 | 134700 | 161 |
| 328 | 20230825 | 134700 | 14023980400 | 134800 | 134800 | 134800 | 134700 | 163 |
| 329 | 20230825 | 134600 | 14002019300 | 134800 | 134800 | 135000 | 134700 | 154 |
| 330 | 20230825 | 134500 | 13981249200 | 134900 | 134900 | 134900 | 134800 | 165 |
| 331 | 20230825 | 134400 | 13958998000 | 135000 | 135100 | 135100 | 134800 | 273 |
| 332 | 20230825 | 134300 | 13922143400 | 135100 | 135200 | 135200 | 135100 | 135 |
| 333 | 20230825 | 134200 | 13903898900 | 135100 | 135200 | 135300 | 135100 | 141 |
| 334 | 20230825 | 134100 | 13884841000 | 135200 | 135100 | 135300 | 135100 | 152 |
| 335 | 20230825 | 134000 | 13864291700 | 135000 | 135400 | 135400 | 135000 | 239 |
| 336 | 20230825 | 133900 | 13831980900 | 135400 | 135400 | 135400 | 135200 | 198 |
| 337 | 20230825 | 133800 | 13805186900 | 135400 | 135300 | 135800 | 135200 | 854 |
| 338 | 20230825 | 133700 | 13689435000 | 135300 | 135500 | 135500 | 135300 | 134 |
| 339 | 20230825 | 133600 | 13671300500 | 135500 | 135600 | 135600 | 135300 | 136 |
| 340 | 20230825 | 133500 | 13652881900 | 135600 | 135500 | 135600 | 135200 | 238 |
| 341 | 20230825 | 133400 | 13620661500 | 135500 | 135600 | 135700 | 135500 | 366 |
| 342 | 20230825 | 133300 | 13571054400 | 135700 | 135700 | 135700 | 135500 | 188 |
| 343 | 20230825 | 133200 | 13545554600 | 135700 | 135800 | 135900 | 135700 | 137 |
| 344 | 20230825 | 133100 | 13526948000 | 135800 | 135900 | 135900 | 135700 | 110 |
| 345 | 20230825 | 133000 | 13512009700 | 135900 | 135800 | 135900 | 135700 | 159 |
| 346 | 20230825 | 132900 | 13490410900 | 135800 | 135800 | 135900 | 135800 | 733 |
| 347 | 20230825 | 132800 | 13390860100 | 135800 | 135700 | 135800 | 135700 | 443 |
| 348 | 20230825 | 132700 | 13330743200 | 135700 | 135700 | 135700 | 135600 | 184 |
| 349 | 20230825 | 132600 | 13305775100 | 135700 | 135600 | 135700 | 135500 | 645 |
| 350 | 20230825 | 132500 | 13218284700 | 135600 | 135600 | 135700 | 135500 | 112 |
| 351 | 20230825 | 132400 | 13203096000 | 135600 | 135700 | 135800 | 135600 | 128 |
| 352 | 20230825 | 132300 | 13185727200 | 135700 | 135800 | 135800 | 135700 | 130 |
| 353 | 20230825 | 132200 | 13168077900 | 135800 | 135700 | 135800 | 135700 | 153 |
| 354 | 20230825 | 132100 | 13147310100 | 135700 | 135600 | 135700 | 135600 | 477 |
| 355 | 20230825 | 132000 | 13082596200 | 135600 | 135600 | 135600 | 135500 | 172 |
| 356 | 20230825 | 131900 | 13059277200 | 135600 | 135600 | 135600 | 135500 | 112 |
| 357 | 20230825 | 131800 | 13044093200 | 135600 | 135500 | 135600 | 135500 | 145 |
| 358 | 20230825 | 131700 | 13024433900 | 135600 | 135500 | 135600 | 135500 | 87 |
| 359 | 20230825 | 131600 | 13012636800 | 135600 | 135600 | 135600 | 135500 | 131 |
| 360 | 20230825 | 131500 | 12994873300 | 135600 | 135600 | 135600 | 135500 | 162 |
| 361 | 20230825 | 131400 | 12972909100 | 135600 | 135600 | 135600 | 135500 | 155 |
| 362 | 20230825 | 131300 | 12951897200 | 135500 | 135500 | 135600 | 135500 | 53 |
| 363 | 20230825 | 131200 | 12944711200 | 135600 | 135500 | 135600 | 135500 | 301 |
| 364 | 20230825 | 131100 | 12903918900 | 135400 | 135400 | 135500 | 135400 | 121 |
| 365 | 20230825 | 131000 | 12887530100 | 135500 | 135400 | 135500 | 135400 | 89 |
| 366 | 20230825 | 130900 | 12875470900 | 135500 | 135500 | 135500 | 135400 | 113 |
| 367 | 20230825 | 130800 | 12860161700 | 135400 | 135500 | 135500 | 135400 | 77 |
| 368 | 20230825 | 130700 | 12849732400 | 135500 | 135400 | 135500 | 135300 | 263 |
| 369 | 20230825 | 130600 | 12814116400 | 135400 | 135300 | 135400 | 135300 | 151 |
| 370 | 20230825 | 130500 | 12793675000 | 135300 | 135300 | 135400 | 135200 | 126 |
| 371 | 20230825 | 130400 | 12776628700 | 135200 | 135300 | 135400 | 135200 | 67 |
| 372 | 20230825 | 130300 | 12767563300 | 135300 | 135400 | 135400 | 135200 | 69 |
| 373 | 20230825 | 130200 | 12758227600 | 135300 | 135300 | 135300 | 135300 | 137 |
| 374 | 20230825 | 130100 | 12739691500 | 135300 | 135100 | 135300 | 135100 | 119 |
| 375 | 20230825 | 130000 | 12723604900 | 135200 | 135200 | 135200 | 135100 | 594 |
| 376 | 20230825 | 125900 | 12643353200 | 135200 | 135000 | 135200 | 135000 | 55 |
| 377 | 20230825 | 125800 | 12635924000 | 135100 | 135200 | 135200 | 134600 | 262 |
| 378 | 20230825 | 125700 | 12600583500 | 135200 | 135300 | 135300 | 135200 | 110 |
| 379 | 20230825 | 125600 | 12585705100 | 135300 | 135200 | 135300 | 135000 | 182 |
| 380 | 20230825 | 125500 | 12561113400 | 135200 | 135400 | 135700 | 135200 | 1271 |
| 381 | 20230825 | 125400 | 12388932400 | 135300 | 135300 | 135300 | 135300 | 41 |
| 382 | 20230825 | 125300 | 12383385100 | 135300 | 135200 | 135300 | 135200 | 153 |
| 383 | 20230825 | 125200 | 12362689100 | 135100 | 135000 | 135200 | 135000 | 135 |
| 384 | 20230825 | 125100 | 12344450500 | 135000 | 135000 | 135000 | 134900 | 241 |
| 385 | 20230825 | 125000 | 12311915700 | 135000 | 135100 | 135100 | 135000 | 121 |
| 386 | 20230825 | 124900 | 12295580600 | 135100 | 135100 | 135100 | 135000 | 77 |
| 387 | 20230825 | 124800 | 12285180200 | 135200 | 135100 | 135200 | 134700 | 388 |
| 388 | 20230825 | 124700 | 12232752300 | 135200 | 135300 | 135300 | 135100 | 108 |
| 389 | 20230825 | 124600 | 12218150700 | 135100 | 135200 | 135400 | 135100 | 51 |
| 390 | 20230825 | 124500 | 12211255400 | 135200 | 135200 | 135200 | 135200 | 89 |
| 391 | 20230825 | 124400 | 12199222600 | 135200 | 135300 | 135400 | 135200 | 155 |
| 392 | 20230825 | 124300 | 12178255600 | 135400 | 135400 | 135400 | 134800 | 318 |
| 393 | 20230825 | 124200 | 12135268000 | 135400 | 135400 | 135400 | 135400 | 66 |
| 394 | 20230825 | 124100 | 12126331600 | 135400 | 135400 | 135400 | 135300 | 100 |
| 395 | 20230825 | 124000 | 12112798200 | 135400 | 135300 | 135400 | 135200 | 165 |
| 396 | 20230825 | 123900 | 12090473200 | 135300 | 135400 | 135400 | 135300 | 78 |
| 397 | 20230825 | 123800 | 12079918900 | 135400 | 135200 | 135400 | 135200 | 305 |
| 398 | 20230825 | 123700 | 12038671600 | 135200 | 135100 | 135200 | 135100 | 183 |
| 399 | 20230825 | 123600 | 12013942200 | 134700 | 135300 | 135300 | 134600 | 804 |
| 400 | 20230825 | 123500 | 11905533100 | 135200 | 135400 | 135400 | 135200 | 87 |
| 401 | 20230825 | 123400 | 11893762300 | 135400 | 135200 | 135400 | 135200 | 178 |
| 402 | 20230825 | 123300 | 11869677700 | 135100 | 135200 | 135200 | 135100 | 59 |
| 403 | 20230825 | 123200 | 11861701000 | 135100 | 135200 | 135200 | 135100 | 71 |
| 404 | 20230825 | 123100 | 11852104200 | 135200 | 135100 | 135200 | 135100 | 70 |
| 405 | 20230825 | 123000 | 11842646600 | 135000 | 135100 | 135100 | 135000 | 80 |
| 406 | 20230825 | 122900 | 11831841600 | 135100 | 135100 | 135100 | 135100 | 149 |
| 407 | 20230825 | 122800 | 11811711700 | 135100 | 135100 | 135100 | 135100 | 130 |
| 408 | 20230825 | 122700 | 11794148700 | 135100 | 135000 | 135100 | 135000 | 113 |
| 409 | 20230825 | 122600 | 11778893500 | 135000 | 135000 | 135000 | 134800 | 548 |
| 410 | 20230825 | 122500 | 11704959900 | 134900 | 135000 | 135000 | 134900 | 49 |
| 411 | 20230825 | 122400 | 11698345000 | 135000 | 135000 | 135100 | 134900 | 283 |
| 412 | 20230825 | 122300 | 11660142800 | 135100 | 135000 | 135100 | 135000 | 134 |
| 413 | 20230825 | 122200 | 11642045200 | 135000 | 135200 | 135200 | 135000 | 43 |
| 414 | 20230825 | 122100 | 11636234900 | 135100 | 135100 | 135100 | 135000 | 310 |
| 415 | 20230825 | 122000 | 11594356200 | 135100 | 135100 | 135100 | 135100 | 63 |
| 416 | 20230825 | 121900 | 11585844900 | 135100 | 135100 | 135100 | 135100 | 48 |
| 417 | 20230825 | 121800 | 11579360100 | 135000 | 135100 | 135200 | 135000 | 108 |
| 418 | 20230825 | 121700 | 11564772400 | 135100 | 134900 | 135100 | 134900 | 48 |
| 419 | 20230825 | 121600 | 11558293700 | 134900 | 135000 | 135000 | 134900 | 96 |
| 420 | 20230825 | 121500 | 11545336400 | 135000 | 134700 | 135100 | 134700 | 214 |
| 421 | 20230825 | 121400 | 11516482400 | 134600 | 134800 | 134800 | 134600 | 150 |
| 422 | 20230825 | 121300 | 11496281600 | 134800 | 134900 | 134900 | 134800 | 126 |
| 423 | 20230825 | 121200 | 11479293400 | 134900 | 134900 | 134900 | 134900 | 62 |
| 424 | 20230825 | 121100 | 11470929600 | 134900 | 134700 | 134900 | 134700 | 101 |
| 425 | 20230825 | 121000 | 11457314700 | 134700 | 134700 | 134700 | 134600 | 141 |
| 426 | 20230825 | 120900 | 11438324300 | 134800 | 134900 | 134900 | 134800 | 131 |
| 427 | 20230825 | 120800 | 11420660300 | 134900 | 135000 | 135000 | 134900 | 143 |
| 428 | 20230825 | 120700 | 11401365900 | 134900 | 135100 | 135100 | 134900 | 105 |
| 429 | 20230825 | 120600 | 11387190300 | 135100 | 135100 | 135100 | 135100 | 2 |
| 430 | 20230825 | 120500 | 11386920100 | 135100 | 135100 | 135100 | 135000 | 149 |
| 431 | 20230825 | 120400 | 11366792100 | 135200 | 135100 | 135200 | 135000 | 404 |
| 432 | 20230825 | 120300 | 11312209800 | 135000 | 135200 | 135200 | 134900 | 344 |
| 433 | 20230825 | 120200 | 11265746400 | 135200 | 135000 | 135200 | 135000 | 87 |
| 434 | 20230825 | 120100 | 11253988300 | 135000 | 135100 | 135100 | 135000 | 168 |
| 435 | 20230825 | 120000 | 11231296900 | 135200 | 135100 | 135200 | 135100 | 66 |
| 436 | 20230825 | 115900 | 11222376400 | 135200 | 135000 | 135200 | 135000 | 91 |
| 437 | 20230825 | 115800 | 11210085000 | 135100 | 135100 | 135100 | 135100 | 107 |
| 438 | 20230825 | 115700 | 11195629300 | 135100 | 135000 | 135100 | 135000 | 63 |
| 439 | 20230825 | 115600 | 11187124100 | 135100 | 135200 | 135200 | 135000 | 102 |
| 440 | 20230825 | 115500 | 11173348600 | 135200 | 135100 | 135200 | 135100 | 139 |
| 441 | 20230825 | 115400 | 11154566100 | 135200 | 135100 | 135200 | 134700 | 321 |
| 442 | 20230825 | 115300 | 11111252900 | 135100 | 135200 | 135200 | 135100 | 63 |
| 443 | 20230825 | 115200 | 11102737800 | 135200 | 135200 | 135300 | 135100 | 64 |
| 444 | 20230825 | 115100 | 11094085000 | 135300 | 135100 | 135300 | 135100 | 184 |
| 445 | 20230825 | 115000 | 11069214600 | 135100 | 135400 | 135400 | 135100 | 221 |
| 446 | 20230825 | 114900 | 11039315900 | 135300 | 135400 | 135400 | 135300 | 140 |
| 447 | 20230825 | 114800 | 11020365000 | 135300 | 135500 | 135500 | 135300 | 588 |
| 448 | 20230825 | 114700 | 10940801800 | 135400 | 135500 | 135500 | 135400 | 212 |
| 449 | 20230825 | 114600 | 10912091200 | 135400 | 135500 | 135500 | 135400 | 529 |
| 450 | 20230825 | 114500 | 10840464300 | 135500 | 135800 | 135800 | 135500 | 518 |
| 451 | 20230825 | 114400 | 10770211200 | 135800 | 135800 | 135800 | 135500 | 126 |
| 452 | 20230825 | 114300 | 10753110800 | 135800 | 135700 | 135800 | 135500 | 244 |
| 453 | 20230825 | 114200 | 10720011200 | 135700 | 135300 | 135700 | 135300 | 1809 |
| 454 | 20230825 | 114100 | 10474858100 | 135300 | 135300 | 135400 | 135300 | 136 |
| 455 | 20230825 | 114000 | 10456446100 | 135300 | 135300 | 135400 | 135300 | 579 |
| 456 | 20230825 | 113900 | 10378050100 | 135400 | 135300 | 135400 | 135300 | 175 |
| 457 | 20230825 | 113800 | 10354359800 | 135400 | 135200 | 135400 | 135200 | 716 |
| 458 | 20230825 | 113700 | 10257468900 | 135200 | 135200 | 135200 | 135100 | 136 |
| 459 | 20230825 | 113600 | 10239081800 | 135300 | 135300 | 135300 | 135200 | 128 |
| 460 | 20230825 | 113500 | 10221766200 | 135300 | 135300 | 135300 | 135200 | 106 |
| 461 | 20230825 | 113400 | 10207424900 | 135300 | 135200 | 135300 | 135200 | 182 |
| 462 | 20230825 | 113300 | 10182810200 | 135200 | 135200 | 135300 | 135100 | 524 |
| 463 | 20230825 | 113200 | 10111960000 | 135200 | 135200 | 135200 | 135200 | 143 |
| 464 | 20230825 | 113100 | 10092626400 | 135200 | 135300 | 135300 | 135200 | 394 |
| 465 | 20230825 | 113000 | 10039347000 | 135200 | 135300 | 135300 | 135200 | 165 |
| 466 | 20230825 | 112900 | 10017026600 | 135300 | 135200 | 135300 | 135200 | 613 |
| 467 | 20230825 | 112800 | 9934129200 | 135200 | 135200 | 135200 | 135100 | 144 |
| 468 | 20230825 | 112700 | 9914662700 | 135200 | 135100 | 135200 | 135100 | 171 |
| 469 | 20230825 | 112600 | 9891551200 | 135200 | 135200 | 135200 | 135100 | 77 |
| 470 | 20230825 | 112500 | 9881141200 | 135200 | 135100 | 135200 | 135100 | 368 |
| 471 | 20230825 | 112400 | 9831413600 | 135100 | 135000 | 135100 | 135000 | 257 |
| 472 | 20230825 | 112300 | 9796713000 | 135000 | 135000 | 135000 | 135000 | 125 |
| 473 | 20230825 | 112200 | 9779838000 | 134900 | 135000 | 135000 | 134900 | 98 |
| 474 | 20230825 | 112100 | 9766610800 | 135000 | 135000 | 135000 | 134900 | 357 |
| 475 | 20230825 | 112000 | 9718441300 | 135000 | 134900 | 135000 | 134800 | 123 |
| 476 | 20230825 | 111900 | 9701846900 | 134900 | 134700 | 134900 | 134700 | 158 |
| 477 | 20230825 | 111800 | 9680559400 | 134700 | 134600 | 134700 | 134600 | 97 |
| 478 | 20230825 | 111700 | 9667493800 | 134700 | 134700 | 134700 | 134700 | 78 |
| 479 | 20230825 | 111600 | 9656987200 | 134600 | 134700 | 134700 | 134600 | 170 |
| 480 | 20230825 | 111500 | 9634091900 | 134700 | 134600 | 134700 | 134600 | 93 |
| 481 | 20230825 | 111400 | 9621572000 | 134600 | 134700 | 134700 | 134500 | 250 |
| 482 | 20230825 | 111300 | 9587928500 | 134900 | 134800 | 134900 | 134700 | 82 |
| 483 | 20230825 | 111200 | 9576879900 | 134800 | 134800 | 134900 | 134800 | 100 |
| 484 | 20230825 | 111100 | 9563399800 | 134800 | 134900 | 135000 | 134800 | 116 |
| 485 | 20230825 | 111000 | 9547755400 | 134900 | 134900 | 134900 | 134800 | 51 |
| 486 | 20230825 | 110900 | 9540876000 | 134800 | 135000 | 135100 | 134800 | 358 |
| 487 | 20230825 | 110800 | 9492572600 | 135000 | 135100 | 135100 | 135000 | 151 |
| 488 | 20230825 | 110700 | 9472185200 | 135100 | 135000 | 135100 | 135000 | 451 |
| 489 | 20230825 | 110600 | 9411291500 | 135000 | 135000 | 135000 | 134900 | 35 |
| 490 | 20230825 | 110500 | 9406566800 | 135000 | 135000 | 135000 | 134900 | 113 |
| 491 | 20230825 | 110400 | 9391318400 | 135000 | 135000 | 135000 | 135000 | 50 |
| 492 | 20230825 | 110300 | 9384568400 | 135000 | 134800 | 135000 | 134800 | 506 |
| 493 | 20230825 | 110200 | 9316268400 | 134800 | 135000 | 135000 | 134800 | 148 |
| 494 | 20230825 | 110100 | 9296305300 | 135000 | 135000 | 135000 | 134600 | 1309 |
| 495 | 20230825 | 110000 | 9119831400 | 135000 | 134900 | 135000 | 134900 | 93 |
| 496 | 20230825 | 105900 | 9107278700 | 134900 | 135000 | 135000 | 134900 | 50 |
| 497 | 20230825 | 105800 | 9100528800 | 135000 | 134900 | 135000 | 134900 | 40 |
| 498 | 20230825 | 105700 | 9095132600 | 134900 | 135000 | 135100 | 134700 | 336 |
| 499 | 20230825 | 105600 | 9049809500 | 135000 | 135200 | 135300 | 135000 | 604 |
| 500 | 20230825 | 105500 | 8968146200 | 135100 | 135000 | 135200 | 135000 | 62 |
| 501 | 20230825 | 105400 | 8959769200 | 135100 | 135200 | 135200 | 135100 | 309 |
| 502 | 20230825 | 105300 | 8918017900 | 135200 | 135200 | 135300 | 135200 | 157 |
| 503 | 20230825 | 105200 | 8896790600 | 135200 | 135200 | 135200 | 135100 | 95 |
| 504 | 20230825 | 105100 | 8883949400 | 135100 | 135200 | 135300 | 135000 | 292 |
| 505 | 20230825 | 105000 | 8844487300 | 135100 | 135000 | 135100 | 135000 | 330 |
| 506 | 20230825 | 104900 | 8799921600 | 135000 | 134900 | 135000 | 134900 | 370 |
| 507 | 20230825 | 104800 | 8750005300 | 134900 | 134900 | 135000 | 134800 | 77 |
| 508 | 20230825 | 104700 | 8739620200 | 134900 | 134700 | 134900 | 134700 | 69 |
| 509 | 20230825 | 104600 | 8730317100 | 134700 | 134900 | 134900 | 134700 | 79 |
| 510 | 20230825 | 104500 | 8719667900 | 134800 | 135000 | 135000 | 134800 | 346 |
| 511 | 20230825 | 104400 | 8673016000 | 135000 | 134800 | 135000 | 134800 | 470 |
| 512 | 20230825 | 104300 | 8609586700 | 134800 | 134600 | 134800 | 134500 | 249 |
| 513 | 20230825 | 104200 | 8576064700 | 134600 | 134800 | 134800 | 134600 | 114 |
| 514 | 20230825 | 104100 | 8560713100 | 134700 | 134900 | 134900 | 134700 | 61 |
| 515 | 20230825 | 104000 | 8552489400 | 134800 | 134700 | 135000 | 134700 | 308 |
| 516 | 20230825 | 103900 | 8510964300 | 134700 | 134800 | 134900 | 134700 | 142 |
| 517 | 20230825 | 103800 | 8491828500 | 134600 | 135000 | 135200 | 134600 | 383 |
| 518 | 20230825 | 103700 | 8440210900 | 134900 | 135100 | 135300 | 134900 | 324 |
| 519 | 20230825 | 103600 | 8396466000 | 135500 | 135100 | 135500 | 135100 | 137 |
| 520 | 20230825 | 103500 | 8377955100 | 135100 | 135500 | 135500 | 135100 | 251 |
| 521 | 20230825 | 103400 | 8344008100 | 135400 | 135400 | 135500 | 135400 | 128 |
| 522 | 20230825 | 103300 | 8326676700 | 135400 | 135200 | 135600 | 135200 | 563 |
| 523 | 20230825 | 103200 | 8250483700 | 135100 | 135400 | 135500 | 134700 | 663 |
| 524 | 20230825 | 103100 | 8160842300 | 135500 | 135600 | 135800 | 135400 | 314 |
| 525 | 20230825 | 103000 | 8118270100 | 135600 | 135600 | 135600 | 135500 | 152 |
| 526 | 20230825 | 102900 | 8097665200 | 135600 | 135700 | 135800 | 135600 | 352 |
| 527 | 20230825 | 102800 | 8049885800 | 135700 | 135400 | 135700 | 135400 | 498 |
| 528 | 20230825 | 102700 | 7982396500 | 135400 | 135300 | 135500 | 135300 | 390 |
| 529 | 20230825 | 102600 | 7929587200 | 135400 | 135300 | 135400 | 135200 | 148 |
| 530 | 20230825 | 102500 | 7909561700 | 135300 | 135100 | 135300 | 135100 | 660 |
| 531 | 20230825 | 102400 | 7820371100 | 135100 | 135100 | 135100 | 134900 | 189 |
| 532 | 20230825 | 102300 | 7794855200 | 135000 | 135000 | 135100 | 134900 | 302 |
| 533 | 20230825 | 102200 | 7754084100 | 135000 | 135000 | 135100 | 135000 | 211 |
| 534 | 20230825 | 102100 | 7725591100 | 134900 | 135000 | 135000 | 134800 | 128 |
| 535 | 20230825 | 102000 | 7708316600 | 135000 | 135100 | 135100 | 134700 | 111 |
| 536 | 20230825 | 101900 | 7693350000 | 135100 | 135000 | 135300 | 134500 | 471 |
| 537 | 20230825 | 101800 | 7629780300 | 135000 | 135100 | 135200 | 134900 | 300 |
| 538 | 20230825 | 101700 | 7589259200 | 135100 | 134800 | 135100 | 134700 | 579 |
| 539 | 20230825 | 101600 | 7511160100 | 134700 | 134700 | 134800 | 134300 | 332 |
| 540 | 20230825 | 101500 | 7466487300 | 134700 | 134700 | 134900 | 134700 | 255 |
| 541 | 20230825 | 101400 | 7432118500 | 134700 | 134800 | 134800 | 134700 | 182 |
| 542 | 20230825 | 101300 | 7407594900 | 134700 | 134800 | 134800 | 134600 | 177 |
| 543 | 20230825 | 101200 | 7383754600 | 134600 | 134900 | 134900 | 134600 | 197 |
| 544 | 20230825 | 101100 | 7357210600 | 134900 | 134700 | 134900 | 134600 | 230 |
| 545 | 20230825 | 101000 | 7326218600 | 134700 | 134700 | 134900 | 134500 | 260 |
| 546 | 20230825 | 100900 | 7291210900 | 134700 | 134800 | 135000 | 134600 | 284 |
| 547 | 20230825 | 100800 | 7252926500 | 134800 | 134800 | 134800 | 134700 | 312 |
| 548 | 20230825 | 100700 | 7210874500 | 134700 | 134600 | 134800 | 134600 | 198 |
| 549 | 20230825 | 100600 | 7184196800 | 134700 | 134700 | 134700 | 134300 | 583 |
| 550 | 20230825 | 100500 | 7105722600 | 134700 | 134500 | 134700 | 134200 | 591 |
| 551 | 20230825 | 100400 | 7026262500 | 134600 | 134600 | 134700 | 134400 | 374 |
| 552 | 20230825 | 100300 | 6975949400 | 134600 | 134700 | 134800 | 134600 | 297 |
| 553 | 20230825 | 100200 | 6935951300 | 134800 | 134800 | 134800 | 134700 | 180 |
| 554 | 20230825 | 100100 | 6911697100 | 134800 | 134600 | 134800 | 134400 | 813 |
| 555 | 20230825 | 100000 | 6802303500 | 134700 | 134700 | 134700 | 134600 | 135 |
| 556 | 20230825 | 095900 | 6784120600 | 134600 | 134800 | 134800 | 134600 | 293 |
| 557 | 20230825 | 095800 | 6744643800 | 134800 | 134800 | 135000 | 134800 | 182 |
| 558 | 20230825 | 095700 | 6720095100 | 134800 | 135200 | 135300 | 134800 | 313 |
| 559 | 20230825 | 095600 | 6677840100 | 135300 | 134900 | 135400 | 134700 | 939 |
| 560 | 20230825 | 095500 | 6551091700 | 134900 | 135200 | 135200 | 134800 | 567 |
| 561 | 20230825 | 095400 | 6474500300 | 135200 | 135900 | 136000 | 135200 | 1110 |
| 562 | 20230825 | 095300 | 6323976300 | 135700 | 136200 | 136300 | 135600 | 1776 |
| 563 | 20230825 | 095200 | 6082327000 | 136200 | 135700 | 136200 | 135500 | 2491 |
| 564 | 20230825 | 095100 | 5744020000 | 135600 | 135300 | 135700 | 135300 | 1689 |
| 565 | 20230825 | 095000 | 5515106600 | 135300 | 134700 | 135300 | 134700 | 2443 |
| 566 | 20230825 | 094900 | 5185404300 | 134800 | 134600 | 134800 | 134600 | 994 |
| 567 | 20230825 | 094800 | 5051513000 | 134700 | 134400 | 134800 | 134400 | 485 |
| 568 | 20230825 | 094700 | 4986209400 | 134400 | 134600 | 134600 | 134400 | 476 |
| 569 | 20230825 | 094600 | 4922174000 | 134400 | 134400 | 134600 | 134400 | 342 |
| 570 | 20230825 | 094500 | 4876163800 | 134400 | 134100 | 134400 | 134100 | 1431 |
| 571 | 20230825 | 094400 | 4683953400 | 134000 | 134000 | 134300 | 134000 | 735 |
| 572 | 20230825 | 094300 | 4585361600 | 134100 | 133800 | 134100 | 133800 | 717 |
| 573 | 20230825 | 094200 | 4489281400 | 134000 | 133900 | 134000 | 133800 | 92 |
| 574 | 20230825 | 094100 | 4476961600 | 133700 | 133300 | 134200 | 133300 | 164 |
| 575 | 20230825 | 094000 | 4454993300 | 133200 | 133900 | 134200 | 133200 | 513 |
| 576 | 20230825 | 093900 | 4386352900 | 134000 | 134200 | 134400 | 133900 | 1432 |
| 577 | 20230825 | 093800 | 4194096100 | 134300 | 133900 | 134400 | 133900 | 1842 |
| 578 | 20230825 | 093700 | 3946779400 | 134000 | 134100 | 134200 | 133900 | 519 |
| 579 | 20230825 | 093600 | 3877192500 | 134100 | 133900 | 134100 | 133500 | 2297 |
| 580 | 20230825 | 093500 | 3569695000 | 133800 | 133800 | 133900 | 133400 | 306 |
| 581 | 20230825 | 093400 | 3528753100 | 133900 | 133400 | 133900 | 133400 | 1379 |
| 582 | 20230825 | 093300 | 3344436000 | 133500 | 132700 | 133500 | 132700 | 547 |
| 583 | 20230825 | 093200 | 3271540800 | 132700 | 132700 | 133100 | 132700 | 153 |
| 584 | 20230825 | 093100 | 3251215900 | 132800 | 133000 | 133100 | 132700 | 261 |
| 585 | 20230825 | 093000 | 3216535900 | 133000 | 133000 | 133200 | 132400 | 1178 |
| 586 | 20230825 | 092900 | 3060111300 | 133200 | 133100 | 133300 | 132900 | 459 |
| 587 | 20230825 | 092800 | 2999065300 | 133100 | 132800 | 133100 | 132700 | 39 |
| 588 | 20230825 | 092700 | 2993884300 | 132700 | 133100 | 133400 | 132500 | 1302 |
| 589 | 20230825 | 092600 | 2820812300 | 133200 | 133000 | 133200 | 133000 | 63 |
| 590 | 20230825 | 092500 | 2812427700 | 133000 | 133100 | 133600 | 133000 | 441 |
| 591 | 20230825 | 092400 | 2753580300 | 133400 | 133200 | 133500 | 132900 | 841 |
| 592 | 20230825 | 092300 | 2641520300 | 133100 | 132700 | 133200 | 132700 | 863 |
| 593 | 20230825 | 092200 | 2526851300 | 132700 | 132500 | 133100 | 132300 | 522 |
| 594 | 20230825 | 092100 | 2457603700 | 133100 | 132400 | 133100 | 132100 | 1561 |
| 595 | 20230825 | 092000 | 2250992900 | 132400 | 132500 | 132500 | 132400 | 271 |
| 596 | 20230825 | 091900 | 2215111200 | 132400 | 132600 | 132600 | 132400 | 239 |
| 597 | 20230825 | 091800 | 2183450400 | 132600 | 132400 | 132600 | 132400 | 335 |
| 598 | 20230825 | 091700 | 2139093200 | 132400 | 132400 | 132400 | 132300 | 73 |
| 599 | 20230825 | 091600 | 2129434400 | 132300 | 132500 | 133100 | 132200 | 750 |
| 600 | 20230825 | 091500 | 2030157000 | 132500 | 132400 | 133100 | 132200 | 400 |
| 601 | 20230825 | 091400 | 1977184500 | 132400 | 132700 | 133200 | 132400 | 291 |
| 602 | 20230825 | 091300 | 1938614800 | 132600 | 132600 | 133200 | 132600 | 542 |
| 603 | 20230825 | 091200 | 1866650800 | 132600 | 132500 | 133000 | 132500 | 279 |
| 604 | 20230825 | 091100 | 1829607500 | 132500 | 132600 | 133100 | 132500 | 437 |
| 605 | 20230825 | 091000 | 1771602300 | 132700 | 132800 | 133100 | 132400 | 1884 |
| 606 | 20230825 | 090900 | 1521630500 | 132700 | 133200 | 133600 | 132700 | 982 |
| 607 | 20230825 | 090800 | 1390831900 | 133100 | 132900 | 133200 | 132600 | 890 |
| 608 | 20230825 | 090700 | 1272528200 | 133200 | 133300 | 133300 | 133000 | 396 |
| 609 | 20230825 | 090600 | 1219797600 | 132900 | 133100 | 133300 | 132600 | 1071 |
| 610 | 20230825 | 090500 | 1077343100 | 133100 | 132600 | 134100 | 132600 | 1340 |
| 611 | 20230825 | 090400 | 898420400 | 132800 | 132900 | 133200 | 132500 | 1664 |
| 612 | 20230825 | 090300 | 677072100 | 132900 | 132200 | 133300 | 132200 | 813 |
| 613 | 20230825 | 090200 | 569060100 | 131900 | 131800 | 132600 | 131800 | 891 |
| 614 | 20230825 | 090100 | 451427000 | 131800 | 131500 | 131800 | 131300 | 1356 |
| 615 | 20230825 | 090000 | 273167300 | 131500 | 131800 | 132500 | 131500 | 2055 |