36 KiB
36 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230828 | 190900 | 49987208100 | 113900 | 113900 | 113900 | 113900 | 10919 |
| 3 | 20230828 | 190800 | 49987208100 | 113900 | 113900 | 113900 | 113900 | 0 |
| 4 | 20230828 | 190700 | 49987208100 | 113900 | 113900 | 113900 | 113900 | 0 |
| 5 | 20230828 | 190600 | 49987208100 | 113900 | 113900 | 113900 | 113900 | 0 |
| 6 | 20230828 | 190500 | 49987208100 | 113900 | 113900 | 113900 | 113900 | 0 |
| 7 | 20230828 | 190400 | 49987208100 | 113900 | 113900 | 113900 | 113900 | 0 |
| 8 | 20230828 | 190300 | 49987208100 | 113900 | 113900 | 113900 | 113900 | 0 |
| 9 | 20230828 | 190200 | 49987208100 | 113900 | 113900 | 113900 | 113900 | 0 |
| 10 | 20230828 | 190100 | 49987208100 | 113900 | 113900 | 113900 | 113900 | 0 |
| 11 | 20230828 | 190000 | 49987208100 | 113900 | 113900 | 113900 | 113900 | 0 |
| 12 | 20230828 | 185900 | 49987208100 | 113900 | 113900 | 113900 | 113900 | 0 |
| 13 | 20230828 | 185800 | 49987208100 | 113900 | 113900 | 113900 | 113900 | 0 |
| 14 | 20230828 | 185700 | 49987208100 | 113900 | 113900 | 113900 | 113900 | 0 |
| 15 | 20230828 | 185600 | 49987208100 | 113900 | 113900 | 113900 | 113900 | 0 |
| 16 | 20230828 | 185500 | 49987208100 | 113900 | 113900 | 113900 | 113900 | 0 |
| 17 | 20230828 | 185400 | 49987208100 | 113900 | 113900 | 113900 | 113900 | 0 |
| 18 | 20230828 | 185300 | 49987208100 | 113900 | 113900 | 113900 | 113900 | 0 |
| 19 | 20230828 | 185200 | 49987208100 | 113900 | 113900 | 113900 | 113900 | 0 |
| 20 | 20230828 | 185100 | 49987208100 | 113900 | 113900 | 113900 | 113900 | 0 |
| 21 | 20230828 | 185000 | 49987208100 | 113900 | 113900 | 113900 | 113900 | 0 |
| 22 | 20230828 | 184900 | 49987208100 | 113900 | 113900 | 113900 | 113900 | 0 |
| 23 | 20230828 | 184800 | 49987208100 | 113900 | 113900 | 113900 | 113900 | 0 |
| 24 | 20230828 | 184700 | 49987208100 | 113900 | 113900 | 113900 | 113900 | 0 |
| 25 | 20230828 | 184600 | 49987208100 | 113900 | 113900 | 113900 | 113900 | 0 |
| 26 | 20230828 | 184500 | 49987208100 | 113900 | 113900 | 113900 | 113900 | 0 |
| 27 | 20230828 | 184400 | 49987208100 | 113900 | 113900 | 113900 | 113900 | 0 |
| 28 | 20230828 | 184300 | 49987208100 | 113900 | 113900 | 113900 | 113900 | 0 |
| 29 | 20230828 | 184200 | 49987208100 | 113900 | 113900 | 113900 | 113900 | 0 |
| 30 | 20230828 | 184100 | 49987208100 | 113900 | 113900 | 113900 | 113900 | 0 |
| 31 | 20230828 | 184000 | 49987208100 | 113900 | 113900 | 113900 | 113900 | 0 |
| 32 | 20230828 | 183900 | 49987208100 | 113900 | 113900 | 113900 | 113900 | 10919 |
| 33 | 20230828 | 183800 | 49987208100 | 113900 | 113900 | 113900 | 113900 | 0 |
| 34 | 20230828 | 183700 | 49987208100 | 113900 | 113900 | 113900 | 113900 | 0 |
| 35 | 20230828 | 183600 | 49987208100 | 113900 | 113900 | 113900 | 113900 | 0 |
| 36 | 20230828 | 183500 | 49987208100 | 113900 | 113900 | 113900 | 113900 | 0 |
| 37 | 20230828 | 183400 | 49987208100 | 113900 | 113900 | 113900 | 113900 | 0 |
| 38 | 20230828 | 183300 | 49987208100 | 113900 | 113900 | 113900 | 113900 | 0 |
| 39 | 20230828 | 183200 | 49987208100 | 113900 | 113900 | 113900 | 113900 | 0 |
| 40 | 20230828 | 183100 | 49987208100 | 113900 | 113900 | 113900 | 113900 | 0 |
| 41 | 20230828 | 183000 | 49987208100 | 113900 | 113900 | 113900 | 113900 | 0 |
| 42 | 20230828 | 182900 | 49987208100 | 113900 | 113900 | 113900 | 113900 | 0 |
| 43 | 20230828 | 182800 | 49987208100 | 113900 | 113900 | 113900 | 113900 | 0 |
| 44 | 20230828 | 182700 | 49987208100 | 113900 | 113900 | 113900 | 113900 | 0 |
| 45 | 20230828 | 182600 | 49987208100 | 113900 | 113900 | 113900 | 113900 | 0 |
| 46 | 20230828 | 182500 | 49987208100 | 113900 | 113900 | 113900 | 113900 | 0 |
| 47 | 20230828 | 182400 | 49987208100 | 113900 | 113900 | 113900 | 113900 | 0 |
| 48 | 20230828 | 182300 | 49987208100 | 113900 | 113900 | 113900 | 113900 | 0 |
| 49 | 20230828 | 182200 | 49987208100 | 113900 | 113900 | 113900 | 113900 | 0 |
| 50 | 20230828 | 182100 | 49987208100 | 113900 | 113900 | 113900 | 113900 | 0 |
| 51 | 20230828 | 182000 | 49987208100 | 113900 | 113900 | 113900 | 113900 | 0 |
| 52 | 20230828 | 181900 | 49987208100 | 113900 | 113900 | 113900 | 113900 | 0 |
| 53 | 20230828 | 181800 | 49987208100 | 113900 | 113900 | 113900 | 113900 | 0 |
| 54 | 20230828 | 181700 | 49987208100 | 113900 | 113900 | 113900 | 113900 | 0 |
| 55 | 20230828 | 181600 | 49987208100 | 113900 | 113900 | 113900 | 113900 | 0 |
| 56 | 20230828 | 181500 | 49987208100 | 113900 | 113900 | 113900 | 113900 | 0 |
| 57 | 20230828 | 181400 | 49987208100 | 113900 | 113900 | 113900 | 113900 | 0 |
| 58 | 20230828 | 181300 | 49987208100 | 113900 | 113900 | 113900 | 113900 | 0 |
| 59 | 20230828 | 181200 | 49987208100 | 113900 | 113900 | 113900 | 113900 | 0 |
| 60 | 20230828 | 181100 | 49987208100 | 113900 | 113900 | 113900 | 113900 | 0 |
| 61 | 20230828 | 181000 | 49987208100 | 113900 | 113900 | 113900 | 113900 | 0 |
| 62 | 20230828 | 180900 | 49987208100 | 113900 | 113900 | 113900 | 113900 | 10919 |
| 63 | 20230828 | 180800 | 49987208100 | 113900 | 113900 | 113900 | 113900 | 0 |
| 64 | 20230828 | 180700 | 49987208100 | 113900 | 113900 | 113900 | 113900 | 0 |
| 65 | 20230828 | 180600 | 49987208100 | 113900 | 113900 | 113900 | 113900 | 0 |
| 66 | 20230828 | 180500 | 49987208100 | 113900 | 113900 | 113900 | 113900 | 0 |
| 67 | 20230828 | 180400 | 49987208100 | 113900 | 113900 | 113900 | 113900 | 0 |
| 68 | 20230828 | 180300 | 49987208100 | 113900 | 113900 | 113900 | 113900 | 0 |
| 69 | 20230828 | 180200 | 49987208100 | 113900 | 113900 | 113900 | 113900 | 0 |
| 70 | 20230828 | 180100 | 49987208100 | 113900 | 113900 | 113900 | 113900 | 0 |
| 71 | 20230828 | 180000 | 49987208100 | 113900 | 113900 | 113900 | 113900 | 0 |
| 72 | 20230828 | 175900 | 49987208100 | 113900 | 113900 | 113900 | 113900 | 0 |
| 73 | 20230828 | 175800 | 49987208100 | 113900 | 113900 | 113900 | 113900 | 0 |
| 74 | 20230828 | 175700 | 49987208100 | 113900 | 113900 | 113900 | 113900 | 0 |
| 75 | 20230828 | 175600 | 49987208100 | 113900 | 113900 | 113900 | 113900 | 0 |
| 76 | 20230828 | 175500 | 49987208100 | 113900 | 113900 | 113900 | 113900 | 0 |
| 77 | 20230828 | 175400 | 49987208100 | 113900 | 113900 | 113900 | 113900 | 0 |
| 78 | 20230828 | 175300 | 49987208100 | 113900 | 113900 | 113900 | 113900 | 0 |
| 79 | 20230828 | 175200 | 49987208100 | 113900 | 113900 | 113900 | 113900 | 0 |
| 80 | 20230828 | 175100 | 49987208100 | 113900 | 113900 | 113900 | 113900 | 0 |
| 81 | 20230828 | 175000 | 49987208100 | 113900 | 113900 | 113900 | 113900 | 0 |
| 82 | 20230828 | 174900 | 49987208100 | 113900 | 113900 | 113900 | 113900 | 0 |
| 83 | 20230828 | 174800 | 49987208100 | 113900 | 113900 | 113900 | 113900 | 0 |
| 84 | 20230828 | 174700 | 49987208100 | 113900 | 113900 | 113900 | 113900 | 0 |
| 85 | 20230828 | 174600 | 49987208100 | 113900 | 113900 | 113900 | 113900 | 0 |
| 86 | 20230828 | 174500 | 49987208100 | 113900 | 113900 | 113900 | 113900 | 0 |
| 87 | 20230828 | 174400 | 49987208100 | 113900 | 113900 | 113900 | 113900 | 0 |
| 88 | 20230828 | 174300 | 49987208100 | 113900 | 113900 | 113900 | 113900 | 0 |
| 89 | 20230828 | 174200 | 49987208100 | 113900 | 113900 | 113900 | 113900 | 0 |
| 90 | 20230828 | 174100 | 49987208100 | 113900 | 113900 | 113900 | 113900 | 0 |
| 91 | 20230828 | 174000 | 49987208100 | 113900 | 113900 | 113900 | 113900 | 0 |
| 92 | 20230828 | 173900 | 49987208100 | 113900 | 113900 | 113900 | 113900 | 10919 |
| 93 | 20230828 | 173800 | 49987208100 | 113900 | 113900 | 113900 | 113900 | 0 |
| 94 | 20230828 | 173700 | 49987208100 | 113900 | 113900 | 113900 | 113900 | 0 |
| 95 | 20230828 | 173600 | 49987208100 | 113900 | 113900 | 113900 | 113900 | 0 |
| 96 | 20230828 | 173500 | 49987208100 | 113900 | 113900 | 113900 | 113900 | 0 |
| 97 | 20230828 | 173400 | 49987208100 | 113900 | 113900 | 113900 | 113900 | 0 |
| 98 | 20230828 | 173300 | 49987208100 | 113900 | 113900 | 113900 | 113900 | 0 |
| 99 | 20230828 | 173200 | 49987208100 | 113900 | 113900 | 113900 | 113900 | 0 |
| 100 | 20230828 | 173100 | 49987208100 | 113900 | 113900 | 113900 | 113900 | 0 |
| 101 | 20230828 | 173000 | 49987208100 | 113900 | 113900 | 113900 | 113900 | 0 |
| 102 | 20230828 | 172900 | 49987208100 | 113900 | 113900 | 113900 | 113900 | 0 |
| 103 | 20230828 | 172800 | 49987208100 | 113900 | 113900 | 113900 | 113900 | 0 |
| 104 | 20230828 | 172700 | 49987208100 | 113900 | 113900 | 113900 | 113900 | 0 |
| 105 | 20230828 | 172600 | 49987208100 | 113900 | 113900 | 113900 | 113900 | 0 |
| 106 | 20230828 | 172500 | 49987208100 | 113900 | 113900 | 113900 | 113900 | 0 |
| 107 | 20230828 | 172400 | 49987208100 | 113900 | 113900 | 113900 | 113900 | 0 |
| 108 | 20230828 | 172300 | 49987208100 | 113900 | 113900 | 113900 | 113900 | 0 |
| 109 | 20230828 | 172200 | 49987208100 | 113900 | 113900 | 113900 | 113900 | 0 |
| 110 | 20230828 | 172100 | 49987208100 | 113900 | 113900 | 113900 | 113900 | 0 |
| 111 | 20230828 | 172000 | 49987208100 | 113900 | 113900 | 113900 | 113900 | 0 |
| 112 | 20230828 | 171900 | 49987208100 | 113900 | 113900 | 113900 | 113900 | 0 |
| 113 | 20230828 | 171800 | 49987208100 | 113900 | 113900 | 113900 | 113900 | 0 |
| 114 | 20230828 | 171700 | 49987208100 | 113900 | 113900 | 113900 | 113900 | 0 |
| 115 | 20230828 | 171600 | 49987208100 | 113900 | 113900 | 113900 | 113900 | 0 |
| 116 | 20230828 | 171500 | 49987208100 | 113900 | 113900 | 113900 | 113900 | 0 |
| 117 | 20230828 | 171400 | 49987208100 | 113900 | 113900 | 113900 | 113900 | 0 |
| 118 | 20230828 | 171300 | 49987208100 | 113900 | 113900 | 113900 | 113900 | 0 |
| 119 | 20230828 | 171200 | 49987208100 | 113900 | 113900 | 113900 | 113900 | 0 |
| 120 | 20230828 | 171100 | 49987208100 | 113900 | 113900 | 113900 | 113900 | 0 |
| 121 | 20230828 | 171000 | 49987208100 | 113900 | 113900 | 113900 | 113900 | 0 |
| 122 | 20230828 | 170900 | 49987208100 | 113900 | 113900 | 113900 | 113900 | 10919 |
| 123 | 20230828 | 170800 | 49987208100 | 113900 | 113900 | 113900 | 113900 | 0 |
| 124 | 20230828 | 170700 | 49987208100 | 113900 | 113900 | 113900 | 113900 | 0 |
| 125 | 20230828 | 170600 | 49987208100 | 113900 | 113900 | 113900 | 113900 | 0 |
| 126 | 20230828 | 170500 | 49987208100 | 113900 | 113900 | 113900 | 113900 | 0 |
| 127 | 20230828 | 170400 | 49987208100 | 113900 | 113900 | 113900 | 113900 | 0 |
| 128 | 20230828 | 170300 | 49987208100 | 113900 | 113900 | 113900 | 113900 | 0 |
| 129 | 20230828 | 170200 | 49987208100 | 113900 | 113900 | 113900 | 113900 | 0 |
| 130 | 20230828 | 170100 | 49987208100 | 113900 | 113900 | 113900 | 113900 | 0 |
| 131 | 20230828 | 170000 | 49987208100 | 113900 | 113900 | 113900 | 113900 | 0 |
| 132 | 20230828 | 165900 | 49987208100 | 113900 | 113900 | 113900 | 113900 | 0 |
| 133 | 20230828 | 165800 | 49987208100 | 113900 | 113900 | 113900 | 113900 | 0 |
| 134 | 20230828 | 165700 | 49987208100 | 113900 | 113900 | 113900 | 113900 | 0 |
| 135 | 20230828 | 165600 | 49987208100 | 113900 | 113900 | 113900 | 113900 | 0 |
| 136 | 20230828 | 165500 | 49987208100 | 113900 | 113900 | 113900 | 113900 | 0 |
| 137 | 20230828 | 165400 | 49987208100 | 113900 | 113900 | 113900 | 113900 | 0 |
| 138 | 20230828 | 165300 | 49987208100 | 113900 | 113900 | 113900 | 113900 | 0 |
| 139 | 20230828 | 165200 | 49987208100 | 113900 | 113900 | 113900 | 113900 | 0 |
| 140 | 20230828 | 165100 | 49987208100 | 113900 | 113900 | 113900 | 113900 | 0 |
| 141 | 20230828 | 165000 | 49987208100 | 113900 | 113900 | 113900 | 113900 | 0 |
| 142 | 20230828 | 164900 | 49987208100 | 113900 | 113900 | 113900 | 113900 | 0 |
| 143 | 20230828 | 164800 | 49987208100 | 113900 | 113900 | 113900 | 113900 | 0 |
| 144 | 20230828 | 164700 | 49987208100 | 113900 | 113900 | 113900 | 113900 | 0 |
| 145 | 20230828 | 164600 | 49987208100 | 113900 | 113900 | 113900 | 113900 | 0 |
| 146 | 20230828 | 164500 | 49987208100 | 113900 | 113900 | 113900 | 113900 | 0 |
| 147 | 20230828 | 164400 | 49987208100 | 113900 | 113900 | 113900 | 113900 | 0 |
| 148 | 20230828 | 164300 | 49987208100 | 113900 | 113900 | 113900 | 113900 | 0 |
| 149 | 20230828 | 164200 | 49987208100 | 113900 | 113900 | 113900 | 113900 | 0 |
| 150 | 20230828 | 164100 | 49987208100 | 113900 | 113900 | 113900 | 113900 | 0 |
| 151 | 20230828 | 164000 | 49987208100 | 113900 | 113900 | 113900 | 113900 | 0 |
| 152 | 20230828 | 163900 | 49987208100 | 113900 | 113900 | 113900 | 113900 | 10919 |
| 153 | 20230828 | 163800 | 49987208100 | 113900 | 113900 | 113900 | 113900 | 0 |
| 154 | 20230828 | 163700 | 49987208100 | 113900 | 113900 | 113900 | 113900 | 0 |
| 155 | 20230828 | 163600 | 49987208100 | 113900 | 113900 | 113900 | 113900 | 0 |
| 156 | 20230828 | 163500 | 49987208100 | 113900 | 113900 | 113900 | 113900 | 0 |
| 157 | 20230828 | 163400 | 49987208100 | 113900 | 113900 | 113900 | 113900 | 0 |
| 158 | 20230828 | 163300 | 49987208100 | 113900 | 113900 | 113900 | 113900 | 0 |
| 159 | 20230828 | 163200 | 49987208100 | 113900 | 113900 | 113900 | 113900 | 0 |
| 160 | 20230828 | 163100 | 49987208100 | 113900 | 113900 | 113900 | 113900 | 0 |
| 161 | 20230828 | 163000 | 49987208100 | 113900 | 113900 | 113900 | 113900 | 0 |
| 162 | 20230828 | 162900 | 49987208100 | 113900 | 113900 | 113900 | 113900 | 0 |
| 163 | 20230828 | 162800 | 49987208100 | 113900 | 113900 | 113900 | 113900 | 0 |
| 164 | 20230828 | 162700 | 49987208100 | 113900 | 113900 | 113900 | 113900 | 0 |
| 165 | 20230828 | 162600 | 49987208100 | 113900 | 113900 | 113900 | 113900 | 0 |
| 166 | 20230828 | 162500 | 49987208100 | 113900 | 113900 | 113900 | 113900 | 0 |
| 167 | 20230828 | 162400 | 49987208100 | 113900 | 113900 | 113900 | 113900 | 0 |
| 168 | 20230828 | 162300 | 49987208100 | 113900 | 113900 | 113900 | 113900 | 0 |
| 169 | 20230828 | 162200 | 49987208100 | 113900 | 113900 | 113900 | 113900 | 0 |
| 170 | 20230828 | 162100 | 49987208100 | 113900 | 113900 | 113900 | 113900 | 0 |
| 171 | 20230828 | 162000 | 49987208100 | 113900 | 113900 | 113900 | 113900 | 0 |
| 172 | 20230828 | 161900 | 49987208100 | 113900 | 113900 | 113900 | 113900 | 0 |
| 173 | 20230828 | 161800 | 49987208100 | 113900 | 113900 | 113900 | 113900 | 0 |
| 174 | 20230828 | 161700 | 49987208100 | 113900 | 113900 | 113900 | 113900 | 0 |
| 175 | 20230828 | 161600 | 49987208100 | 113900 | 113900 | 113900 | 113900 | 0 |
| 176 | 20230828 | 161500 | 49987208100 | 113900 | 113900 | 113900 | 113900 | 0 |
| 177 | 20230828 | 161400 | 49987208100 | 113900 | 113900 | 113900 | 113900 | 0 |
| 178 | 20230828 | 161300 | 49987208100 | 113900 | 113900 | 113900 | 113900 | 0 |
| 179 | 20230828 | 161200 | 49987208100 | 113900 | 113900 | 113900 | 113900 | 0 |
| 180 | 20230828 | 161100 | 49987208100 | 113900 | 113900 | 113900 | 113900 | 0 |
| 181 | 20230828 | 161000 | 49987208100 | 113900 | 113900 | 113900 | 113900 | 0 |
| 182 | 20230828 | 160900 | 49987208100 | 113900 | 113900 | 113900 | 113900 | 10919 |
| 183 | 20230828 | 160800 | 49987208100 | 113900 | 113900 | 113900 | 113900 | 0 |
| 184 | 20230828 | 160700 | 49987208100 | 113900 | 113900 | 113900 | 113900 | 0 |
| 185 | 20230828 | 160600 | 49987208100 | 113900 | 113900 | 113900 | 113900 | 0 |
| 186 | 20230828 | 160500 | 49987208100 | 113900 | 113900 | 113900 | 113900 | 0 |
| 187 | 20230828 | 160400 | 49987208100 | 113900 | 113900 | 113900 | 113900 | 0 |
| 188 | 20230828 | 160300 | 49987208100 | 113900 | 113900 | 113900 | 113900 | 0 |
| 189 | 20230828 | 160200 | 49987208100 | 113900 | 113900 | 113900 | 113900 | 0 |
| 190 | 20230828 | 160100 | 49987208100 | 113900 | 113900 | 113900 | 113900 | 0 |
| 191 | 20230828 | 160000 | 49987208100 | 113900 | 113900 | 113900 | 113900 | 0 |
| 192 | 20230828 | 155900 | 49987208100 | 113900 | 113900 | 113900 | 113900 | 0 |
| 193 | 20230828 | 155800 | 49987208100 | 113900 | 113900 | 113900 | 113900 | 0 |
| 194 | 20230828 | 155700 | 49987208100 | 113900 | 113900 | 113900 | 113900 | 0 |
| 195 | 20230828 | 155600 | 49987208100 | 113900 | 113900 | 113900 | 113900 | 0 |
| 196 | 20230828 | 155500 | 49987208100 | 113900 | 113900 | 113900 | 113900 | 0 |
| 197 | 20230828 | 155400 | 49987208100 | 113900 | 113900 | 113900 | 113900 | 0 |
| 198 | 20230828 | 155300 | 49987208100 | 113900 | 113900 | 113900 | 113900 | 0 |
| 199 | 20230828 | 155200 | 49987208100 | 113900 | 113900 | 113900 | 113900 | 0 |
| 200 | 20230828 | 155100 | 49987208100 | 113900 | 113900 | 113900 | 113900 | 0 |
| 201 | 20230828 | 155000 | 49987208100 | 113900 | 113900 | 113900 | 113900 | 0 |
| 202 | 20230828 | 154900 | 49987208100 | 113900 | 113900 | 113900 | 113900 | 0 |
| 203 | 20230828 | 154800 | 49987208100 | 113900 | 113900 | 113900 | 113900 | 0 |
| 204 | 20230828 | 154700 | 49987208100 | 113900 | 113900 | 113900 | 113900 | 0 |
| 205 | 20230828 | 154600 | 49987208100 | 113900 | 113900 | 113900 | 113900 | 0 |
| 206 | 20230828 | 154500 | 49987208100 | 113900 | 113900 | 113900 | 113900 | 0 |
| 207 | 20230828 | 154400 | 49987208100 | 113900 | 113900 | 113900 | 113900 | 0 |
| 208 | 20230828 | 154300 | 49987208100 | 113900 | 113900 | 113900 | 113900 | 0 |
| 209 | 20230828 | 154200 | 49987208100 | 113900 | 113900 | 113900 | 113900 | 0 |
| 210 | 20230828 | 154100 | 49987208100 | 113900 | 113900 | 113900 | 113900 | 0 |
| 211 | 20230828 | 154000 | 49987208100 | 113900 | 113900 | 113900 | 113900 | 0 |
| 212 | 20230828 | 153900 | 49987208100 | 113900 | 113900 | 113900 | 113900 | 10919 |
| 213 | 20230828 | 153800 | 49987208100 | 113900 | 113900 | 113900 | 113900 | 0 |
| 214 | 20230828 | 153700 | 49987208100 | 113900 | 113900 | 113900 | 113900 | 0 |
| 215 | 20230828 | 153600 | 49987208100 | 113900 | 113900 | 113900 | 113900 | 0 |
| 216 | 20230828 | 153500 | 49987208100 | 113900 | 113900 | 113900 | 113900 | 0 |
| 217 | 20230828 | 153400 | 49987208100 | 113900 | 113900 | 113900 | 113900 | 0 |
| 218 | 20230828 | 153300 | 49987208100 | 113900 | 113900 | 113900 | 113900 | 0 |
| 219 | 20230828 | 153200 | 49987208100 | 113900 | 113900 | 113900 | 113900 | 0 |
| 220 | 20230828 | 153100 | 49987208100 | 113900 | 113900 | 113900 | 113900 | 0 |
| 221 | 20230828 | 153000 | 49987208100 | 113900 | 113900 | 113900 | 113900 | 10919 |
| 222 | 20230828 | 152900 | 48743534000 | 114300 | 114300 | 114300 | 114300 | 0 |
| 223 | 20230828 | 152800 | 48743534000 | 114300 | 114300 | 114300 | 114300 | 0 |
| 224 | 20230828 | 152700 | 48743534000 | 114300 | 114300 | 114300 | 114300 | 0 |
| 225 | 20230828 | 152600 | 48743534000 | 114300 | 114300 | 114300 | 114300 | 0 |
| 226 | 20230828 | 152500 | 48743534000 | 114300 | 114300 | 114300 | 114300 | 0 |
| 227 | 20230828 | 152400 | 48743534000 | 114300 | 114300 | 114300 | 114300 | 0 |
| 228 | 20230828 | 152300 | 48743534000 | 114300 | 114300 | 114300 | 114300 | 0 |
| 229 | 20230828 | 152200 | 48743534000 | 114300 | 114300 | 114300 | 114300 | 0 |
| 230 | 20230828 | 152100 | 48743534000 | 114300 | 114300 | 114300 | 114300 | 0 |
| 231 | 20230828 | 152000 | 48743534000 | 114300 | 114300 | 114300 | 114300 | 0 |
| 232 | 20230828 | 151900 | 48743534000 | 114300 | 114400 | 114400 | 114300 | 1473 |
| 233 | 20230828 | 151800 | 48575039900 | 114400 | 114200 | 114400 | 114200 | 2027 |
| 234 | 20230828 | 151700 | 48343386500 | 114200 | 114300 | 114400 | 114200 | 2465 |
| 235 | 20230828 | 151600 | 48061517300 | 114400 | 114400 | 114400 | 114300 | 877 |
| 236 | 20230828 | 151500 | 47961203500 | 114400 | 114200 | 114400 | 114200 | 3439 |
| 237 | 20230828 | 151400 | 47568107100 | 114300 | 114200 | 114300 | 114200 | 923 |
| 238 | 20230828 | 151300 | 47462626600 | 114300 | 114200 | 114300 | 114200 | 894 |
| 239 | 20230828 | 151200 | 47360467800 | 114200 | 114200 | 114200 | 114100 | 2071 |
| 240 | 20230828 | 151100 | 47123977000 | 114200 | 114200 | 114300 | 114000 | 3353 |
| 241 | 20230828 | 151000 | 46741306100 | 114200 | 114200 | 114200 | 114100 | 1475 |
| 242 | 20230828 | 150900 | 46572868800 | 114200 | 114200 | 114200 | 114100 | 625 |
| 243 | 20230828 | 150800 | 46501500600 | 114100 | 114300 | 114300 | 114100 | 1641 |
| 244 | 20230828 | 150700 | 46314092300 | 114300 | 114300 | 114300 | 114200 | 1294 |
| 245 | 20230828 | 150600 | 46166240600 | 114300 | 114300 | 114300 | 114200 | 1480 |
| 246 | 20230828 | 150500 | 45997079100 | 114300 | 114300 | 114300 | 114200 | 1294 |
| 247 | 20230828 | 150400 | 45849183400 | 114300 | 114300 | 114300 | 114200 | 556 |
| 248 | 20230828 | 150300 | 45785637800 | 114300 | 114200 | 114300 | 114100 | 2010 |
| 249 | 20230828 | 150200 | 45556067500 | 114200 | 114200 | 114200 | 114100 | 709 |
| 250 | 20230828 | 150100 | 45475111700 | 114100 | 114200 | 114200 | 114100 | 683 |
| 251 | 20230828 | 150000 | 45397127900 | 114100 | 114200 | 114200 | 114100 | 500 |
| 252 | 20230828 | 145900 | 45340033400 | 114200 | 114200 | 114200 | 114100 | 1063 |
| 253 | 20230828 | 145800 | 45218669500 | 114100 | 114100 | 114200 | 114000 | 1420 |
| 254 | 20230828 | 145700 | 45056623300 | 114100 | 114100 | 114100 | 114000 | 659 |
| 255 | 20230828 | 145600 | 44981434800 | 114100 | 114100 | 114100 | 114000 | 658 |
| 256 | 20230828 | 145500 | 44906375900 | 114000 | 114100 | 114100 | 114000 | 544 |
| 257 | 20230828 | 145400 | 44844315700 | 114100 | 114300 | 114300 | 114000 | 2182 |
| 258 | 20230828 | 145300 | 44595195200 | 114200 | 114300 | 114300 | 114200 | 679 |
| 259 | 20230828 | 145200 | 44517588800 | 114300 | 114300 | 114300 | 114200 | 506 |
| 260 | 20230828 | 145100 | 44459759500 | 114300 | 114400 | 114400 | 114200 | 3201 |
| 261 | 20230828 | 145000 | 44093853200 | 114400 | 114300 | 114400 | 114200 | 2310 |
| 262 | 20230828 | 144900 | 43829791200 | 114300 | 114200 | 114300 | 114100 | 2134 |
| 263 | 20230828 | 144800 | 43586085800 | 114200 | 114100 | 114200 | 114000 | 1201 |
| 264 | 20230828 | 144700 | 43449032800 | 114100 | 114100 | 114100 | 114000 | 750 |
| 265 | 20230828 | 144600 | 43363459900 | 114100 | 114100 | 114100 | 114000 | 2054 |
| 266 | 20230828 | 144500 | 43129203700 | 114100 | 114100 | 114100 | 114000 | 418 |
| 267 | 20230828 | 144400 | 43081511900 | 114100 | 114000 | 114100 | 113900 | 1879 |
| 268 | 20230828 | 144300 | 42867329500 | 114000 | 114000 | 114000 | 113900 | 570 |
| 269 | 20230828 | 144200 | 42802351400 | 114000 | 114000 | 114000 | 113900 | 1311 |
| 270 | 20230828 | 144100 | 42652926700 | 114000 | 114000 | 114000 | 113900 | 944 |
| 271 | 20230828 | 144000 | 42545312400 | 114000 | 114000 | 114000 | 113900 | 835 |
| 272 | 20230828 | 143900 | 42450134000 | 114000 | 114000 | 114000 | 113900 | 503 |
| 273 | 20230828 | 143800 | 42392795000 | 114000 | 114000 | 114000 | 113900 | 1050 |
| 274 | 20230828 | 143700 | 42273101800 | 113900 | 114000 | 114000 | 113900 | 526 |
| 275 | 20230828 | 143600 | 42213154500 | 114000 | 114000 | 114000 | 113900 | 629 |
| 276 | 20230828 | 143500 | 42141457000 | 113900 | 113800 | 114000 | 113800 | 3204 |
| 277 | 20230828 | 143400 | 41776637800 | 113800 | 113700 | 113800 | 113700 | 1119 |
| 278 | 20230828 | 143300 | 41649298800 | 113800 | 113800 | 113800 | 113700 | 263 |
| 279 | 20230828 | 143200 | 41619370400 | 113800 | 113700 | 113800 | 113600 | 1366 |
| 280 | 20230828 | 143100 | 41464079700 | 113700 | 113700 | 113700 | 113600 | 672 |
| 281 | 20230828 | 143000 | 41387681200 | 113700 | 113700 | 113700 | 113600 | 904 |
| 282 | 20230828 | 142900 | 41284906100 | 113700 | 113600 | 113700 | 113600 | 1461 |
| 283 | 20230828 | 142800 | 41118913200 | 113600 | 113600 | 113600 | 113400 | 2280 |
| 284 | 20230828 | 142700 | 40860123700 | 113500 | 113700 | 113700 | 113500 | 814 |
| 285 | 20230828 | 142600 | 40767676000 | 113700 | 113800 | 113800 | 113600 | 1552 |
| 286 | 20230828 | 142500 | 40591233700 | 113700 | 113800 | 113800 | 113700 | 249 |
| 287 | 20230828 | 142400 | 40562908800 | 113700 | 113800 | 113800 | 113700 | 259 |
| 288 | 20230828 | 142300 | 40533439800 | 113800 | 113700 | 113800 | 113700 | 211 |
| 289 | 20230828 | 142200 | 40509432900 | 113800 | 113800 | 113800 | 113700 | 141 |
| 290 | 20230828 | 142100 | 40493389700 | 113700 | 113800 | 113800 | 113700 | 311 |
| 291 | 20230828 | 142000 | 40458009100 | 113800 | 113700 | 113800 | 113600 | 1518 |
| 292 | 20230828 | 141900 | 40285437500 | 113700 | 113600 | 113700 | 113500 | 1119 |
| 293 | 20230828 | 141800 | 40158301600 | 113600 | 113600 | 113600 | 113500 | 438 |
| 294 | 20230828 | 141700 | 40108549400 | 113600 | 113500 | 113600 | 113400 | 1045 |
| 295 | 20230828 | 141600 | 39989915400 | 113500 | 113500 | 113600 | 113400 | 346 |
| 296 | 20230828 | 141500 | 39950643800 | 113600 | 113700 | 113700 | 113500 | 1812 |
| 297 | 20230828 | 141400 | 39744808200 | 113700 | 113600 | 113700 | 113600 | 452 |
| 298 | 20230828 | 141300 | 39693432900 | 113700 | 113700 | 113700 | 113600 | 99 |
| 299 | 20230828 | 141200 | 39682178100 | 113700 | 113300 | 113700 | 113300 | 4440 |
| 300 | 20230828 | 141100 | 39178161600 | 113300 | 113400 | 113400 | 113300 | 195 |
| 301 | 20230828 | 141000 | 39156062200 | 113400 | 113600 | 113600 | 113200 | 3514 |
| 302 | 20230828 | 140900 | 38757700600 | 113500 | 113600 | 113600 | 113500 | 408 |
| 303 | 20230828 | 140800 | 38711386500 | 113500 | 113600 | 113600 | 113500 | 328 |
| 304 | 20230828 | 140700 | 38674136500 | 113600 | 113600 | 113600 | 113500 | 459 |
| 305 | 20230828 | 140600 | 38622031000 | 113600 | 113600 | 113700 | 113600 | 753 |
| 306 | 20230828 | 140500 | 38536482300 | 113700 | 113900 | 113900 | 113600 | 2849 |
| 307 | 20230828 | 140400 | 38212416900 | 113900 | 113900 | 113900 | 113800 | 382 |
| 308 | 20230828 | 140300 | 38168924100 | 113800 | 113900 | 113900 | 113800 | 420 |
| 309 | 20230828 | 140200 | 38121104000 | 113900 | 113900 | 113900 | 113800 | 534 |
| 310 | 20230828 | 140100 | 38060289200 | 113900 | 113900 | 113900 | 113800 | 487 |
| 311 | 20230828 | 140000 | 38004822000 | 113900 | 113800 | 113900 | 113800 | 950 |
| 312 | 20230828 | 135900 | 37896621000 | 113900 | 113900 | 113900 | 113800 | 553 |
| 313 | 20230828 | 135800 | 37833638300 | 113900 | 113900 | 113900 | 113800 | 336 |
| 314 | 20230828 | 135700 | 37795382100 | 113800 | 113900 | 113900 | 113800 | 669 |
| 315 | 20230828 | 135600 | 37719188200 | 113900 | 113800 | 113900 | 113800 | 879 |
| 316 | 20230828 | 135500 | 37619077900 | 113900 | 113700 | 113900 | 113700 | 2962 |
| 317 | 20230828 | 135400 | 37281941700 | 113800 | 113700 | 113800 | 113700 | 416 |
| 318 | 20230828 | 135300 | 37234624200 | 113800 | 113800 | 113800 | 113700 | 310 |
| 319 | 20230828 | 135200 | 37199352500 | 113800 | 113800 | 113800 | 113700 | 420 |
| 320 | 20230828 | 135100 | 37151559000 | 113800 | 113700 | 113800 | 113700 | 826 |
| 321 | 20230828 | 135000 | 37057615400 | 113700 | 113700 | 113800 | 113700 | 505 |
| 322 | 20230828 | 134900 | 37000190500 | 113800 | 113500 | 113800 | 113500 | 2459 |
| 323 | 20230828 | 134800 | 36720725000 | 113500 | 113500 | 113600 | 113500 | 623 |
| 324 | 20230828 | 134700 | 36649991700 | 113600 | 113600 | 113600 | 113500 | 856 |
| 325 | 20230828 | 134600 | 36552810100 | 113600 | 113500 | 113600 | 113500 | 313 |
| 326 | 20230828 | 134500 | 36517259900 | 113500 | 113600 | 113600 | 113500 | 1351 |
| 327 | 20230828 | 134400 | 36363795400 | 113600 | 113500 | 113600 | 113500 | 240 |
| 328 | 20230828 | 134300 | 36336540000 | 113600 | 113600 | 113600 | 113500 | 915 |
| 329 | 20230828 | 134200 | 36232673400 | 113600 | 113600 | 113700 | 113500 | 1113 |
| 330 | 20230828 | 134100 | 36106225900 | 113700 | 113800 | 113900 | 113600 | 2711 |
| 331 | 20230828 | 134000 | 35797873600 | 113800 | 113900 | 113900 | 113800 | 1912 |
| 332 | 20230828 | 133900 | 35580196800 | 113900 | 113800 | 113900 | 113800 | 277 |
| 333 | 20230828 | 133800 | 35548654700 | 113900 | 113900 | 113900 | 113800 | 320 |
| 334 | 20230828 | 133700 | 35512216900 | 113900 | 113900 | 113900 | 113800 | 302 |
| 335 | 20230828 | 133600 | 35477826900 | 113800 | 113900 | 114000 | 113800 | 901 |
| 336 | 20230828 | 133500 | 35375202800 | 113900 | 114000 | 114000 | 113900 | 1332 |
| 337 | 20230828 | 133400 | 35223442400 | 113900 | 114000 | 114000 | 113900 | 960 |
| 338 | 20230828 | 133300 | 35114079300 | 113900 | 113900 | 114000 | 113900 | 314 |
| 339 | 20230828 | 133200 | 35078307900 | 113900 | 113900 | 113900 | 113800 | 1687 |
| 340 | 20230828 | 133100 | 34886163800 | 113900 | 113900 | 113900 | 113800 | 533 |
| 341 | 20230828 | 133000 | 34825458300 | 113900 | 113800 | 113900 | 113800 | 988 |
| 342 | 20230828 | 132900 | 34712984600 | 113800 | 114000 | 114100 | 113800 | 3171 |
| 343 | 20230828 | 132800 | 34351807000 | 114000 | 114000 | 114100 | 114000 | 405 |
| 344 | 20230828 | 132700 | 34305631400 | 114100 | 114200 | 114200 | 114100 | 987 |
| 345 | 20230828 | 132600 | 34192986500 | 114200 | 114300 | 114300 | 114200 | 1300 |
| 346 | 20230828 | 132500 | 34044509100 | 114300 | 114400 | 114400 | 114200 | 4404 |
| 347 | 20230828 | 132400 | 33540937300 | 114400 | 114200 | 114400 | 114100 | 4058 |
| 348 | 20230828 | 132300 | 33077205600 | 114100 | 114000 | 114200 | 113900 | 5877 |
| 349 | 20230828 | 132200 | 32407088400 | 114000 | 114000 | 114000 | 113900 | 2036 |
| 350 | 20230828 | 132100 | 32174999100 | 114000 | 113900 | 114000 | 113900 | 887 |
| 351 | 20230828 | 132000 | 32073892900 | 113900 | 114000 | 114000 | 113900 | 1557 |
| 352 | 20230828 | 131900 | 31896470900 | 113900 | 113900 | 114000 | 113800 | 2464 |
| 353 | 20230828 | 131800 | 31615815200 | 113900 | 113900 | 113900 | 113800 | 863 |
| 354 | 20230828 | 131700 | 31517526700 | 113900 | 113600 | 113900 | 113600 | 4219 |
| 355 | 20230828 | 131600 | 31037743100 | 113500 | 113500 | 113600 | 113500 | 300 |
| 356 | 20230828 | 131500 | 31003669200 | 113500 | 113500 | 113600 | 113500 | 807 |
| 357 | 20230828 | 131400 | 30911998000 | 113600 | 113500 | 113600 | 113400 | 1001 |
| 358 | 20230828 | 131300 | 30798364700 | 113500 | 113600 | 113700 | 113500 | 2398 |
| 359 | 20230828 | 131200 | 30525781800 | 113600 | 113400 | 113600 | 113400 | 5119 |
| 360 | 20230828 | 131100 | 29944849500 | 113400 | 113300 | 113400 | 113200 | 2194 |
| 361 | 20230828 | 131000 | 29696259800 | 113300 | 113300 | 113300 | 113200 | 491 |
| 362 | 20230828 | 130900 | 29640663300 | 113200 | 113200 | 113300 | 113200 | 477 |
| 363 | 20230828 | 130800 | 29586660100 | 113200 | 113300 | 113400 | 113200 | 753 |
| 364 | 20230828 | 130700 | 29501347200 | 113300 | 113300 | 113400 | 113300 | 384 |
| 365 | 20230828 | 130600 | 29457837300 | 113300 | 113300 | 113400 | 113300 | 670 |
| 366 | 20230828 | 130500 | 29381894500 | 113300 | 113300 | 113400 | 113300 | 136 |
| 367 | 20230828 | 130400 | 29366480500 | 113300 | 113300 | 113400 | 113300 | 225 |
| 368 | 20230828 | 130300 | 29340973800 | 113300 | 113400 | 113400 | 113300 | 355 |
| 369 | 20230828 | 130200 | 29300744300 | 113300 | 113300 | 113300 | 113300 | 341 |
| 370 | 20230828 | 130100 | 29262109000 | 113400 | 113200 | 113400 | 113200 | 1811 |
| 371 | 20230828 | 130000 | 29056926000 | 113200 | 113200 | 113300 | 113200 | 458 |
| 372 | 20230828 | 125900 | 29005045400 | 113300 | 113200 | 113300 | 113200 | 584 |
| 373 | 20230828 | 125800 | 28938883600 | 113200 | 113300 | 113300 | 113200 | 44 |
| 374 | 20230828 | 125700 | 28933901200 | 113200 | 113300 | 113300 | 113200 | 295 |
| 375 | 20230828 | 125600 | 28900491900 | 113200 | 113200 | 113300 | 113200 | 379 |
| 376 | 20230828 | 125500 | 28857587400 | 113200 | 113100 | 113200 | 113100 | 2380 |
| 377 | 20230828 | 125400 | 28588172500 | 113100 | 113200 | 113200 | 113100 | 68 |
| 378 | 20230828 | 125300 | 28580480200 | 113200 | 113200 | 113200 | 113100 | 273 |
| 379 | 20230828 | 125200 | 28549599500 | 113200 | 113100 | 113200 | 113100 | 272 |
| 380 | 20230828 | 125100 | 28518827300 | 113100 | 113100 | 113200 | 113000 | 582 |
| 381 | 20230828 | 125000 | 28453003400 | 113100 | 113200 | 113200 | 113100 | 446 |
| 382 | 20230828 | 124900 | 28402547800 | 113200 | 113200 | 113300 | 113200 | 693 |
| 383 | 20230828 | 124800 | 28324096100 | 113300 | 113100 | 113300 | 113100 | 1408 |
| 384 | 20230828 | 124700 | 28164712700 | 113200 | 113100 | 113200 | 113100 | 229 |
| 385 | 20230828 | 124600 | 28138791500 | 113200 | 113000 | 113200 | 113000 | 841 |
| 386 | 20230828 | 124500 | 28043678700 | 113100 | 113000 | 113100 | 113000 | 248 |
| 387 | 20230828 | 124400 | 28015654600 | 113100 | 113000 | 113100 | 113000 | 967 |
| 388 | 20230828 | 124300 | 27906370100 | 112900 | 112900 | 113000 | 112900 | 122 |
| 389 | 20230828 | 124200 | 27892594500 | 112900 | 112900 | 113000 | 112900 | 206 |
| 390 | 20230828 | 124100 | 27869333800 | 112900 | 113100 | 113100 | 112900 | 1005 |
| 391 | 20230828 | 124000 | 27755769100 | 113100 | 113100 | 113100 | 113000 | 306 |
| 392 | 20230828 | 123900 | 27721162000 | 113100 | 113100 | 113200 | 113100 | 550 |
| 393 | 20230828 | 123800 | 27658928600 | 113100 | 113000 | 113200 | 113000 | 1560 |
| 394 | 20230828 | 123700 | 27482515600 | 113000 | 113000 | 113100 | 113000 | 69 |
| 395 | 20230828 | 123600 | 27474714700 | 113100 | 113100 | 113100 | 113000 | 93 |
| 396 | 20230828 | 123500 | 27464197700 | 113000 | 113100 | 113100 | 113000 | 513 |
| 397 | 20230828 | 123400 | 27406190900 | 113000 | 113100 | 113100 | 113000 | 45 |
| 398 | 20230828 | 123300 | 27401104600 | 113100 | 113000 | 113100 | 113000 | 395 |
| 399 | 20230828 | 123200 | 27356431100 | 113000 | 112800 | 113000 | 112800 | 1678 |
| 400 | 20230828 | 123100 | 27166883200 | 112900 | 112800 | 112900 | 112800 | 173 |
| 401 | 20230828 | 123000 | 27147366400 | 112800 | 112900 | 112900 | 112800 | 176 |
| 402 | 20230828 | 122900 | 27127510000 | 112800 | 112900 | 112900 | 112800 | 95 |
| 403 | 20230828 | 122800 | 27116788900 | 112800 | 112800 | 112900 | 112800 | 84 |
| 404 | 20230828 | 122700 | 27107313300 | 112800 | 112700 | 112900 | 112700 | 152 |
| 405 | 20230828 | 122600 | 27090164600 | 112900 | 112700 | 112900 | 112700 | 26 |
| 406 | 20230828 | 122500 | 27087231600 | 112700 | 112600 | 112800 | 112600 | 1520 |
| 407 | 20230828 | 122400 | 26915908100 | 112600 | 112600 | 112600 | 112600 | 376 |
| 408 | 20230828 | 122300 | 26873570500 | 112600 | 112600 | 112700 | 112600 | 116 |
| 409 | 20230828 | 122200 | 26860504300 | 112600 | 112600 | 112700 | 112600 | 1100 |
| 410 | 20230828 | 122100 | 26736643600 | 112600 | 112600 | 112700 | 112600 | 389 |
| 411 | 20230828 | 122000 | 26692840200 | 112600 | 112700 | 112700 | 112600 | 173 |
| 412 | 20230828 | 121900 | 26673354400 | 112700 | 112600 | 112700 | 112600 | 196 |
| 413 | 20230828 | 121800 | 26651268600 | 112600 | 112700 | 112700 | 112600 | 770 |
| 414 | 20230828 | 121700 | 26564491700 | 112700 | 112700 | 112700 | 112700 | 79 |
| 415 | 20230828 | 121600 | 26555588400 | 112800 | 112700 | 112800 | 112700 | 95 |
| 416 | 20230828 | 121500 | 26544876700 | 112700 | 112800 | 112800 | 112700 | 648 |
| 417 | 20230828 | 121400 | 26471783500 | 112800 | 113000 | 113100 | 112800 | 1564 |
| 418 | 20230828 | 121300 | 26295096200 | 113100 | 113000 | 113100 | 113000 | 532 |
| 419 | 20230828 | 121200 | 26234976800 | 112900 | 112800 | 112900 | 112600 | 1639 |
| 420 | 20230828 | 121100 | 26050144100 | 112700 | 112800 | 112900 | 112700 | 519 |
| 421 | 20230828 | 121000 | 25991601400 | 112800 | 112900 | 112900 | 112800 | 730 |
| 422 | 20230828 | 120900 | 25909210400 | 112900 | 112900 | 112900 | 112800 | 375 |
| 423 | 20230828 | 120800 | 25866873500 | 112900 | 113000 | 113000 | 112900 | 120 |
| 424 | 20230828 | 120700 | 25853320200 | 113000 | 113000 | 113100 | 113000 | 2009 |
| 425 | 20230828 | 120600 | 25626229700 | 113000 | 112600 | 113000 | 112600 | 2317 |
| 426 | 20230828 | 120500 | 25364720100 | 112600 | 112600 | 112700 | 112600 | 590 |
| 427 | 20230828 | 120400 | 25298283500 | 112600 | 112700 | 112700 | 112600 | 165 |
| 428 | 20230828 | 120300 | 25279689500 | 112600 | 112700 | 112700 | 112600 | 288 |
| 429 | 20230828 | 120200 | 25247235600 | 112700 | 112700 | 112700 | 112700 | 156 |
| 430 | 20230828 | 120100 | 25229654400 | 112700 | 112600 | 112800 | 112600 | 456 |
| 431 | 20230828 | 120000 | 25178263900 | 112600 | 112800 | 112800 | 112600 | 282 |
| 432 | 20230828 | 115900 | 25146484300 | 112800 | 112700 | 112800 | 112700 | 819 |
| 433 | 20230828 | 115800 | 25054109100 | 112800 | 112500 | 112800 | 112500 | 2174 |
| 434 | 20230828 | 115700 | 24809186000 | 112500 | 112400 | 112500 | 112400 | 967 |
| 435 | 20230828 | 115600 | 24700399300 | 112400 | 112400 | 112400 | 112300 | 586 |
| 436 | 20230828 | 115500 | 24634537000 | 112400 | 112300 | 112400 | 112200 | 442 |
| 437 | 20230828 | 115400 | 24584901200 | 112200 | 112200 | 112300 | 112200 | 260 |
| 438 | 20230828 | 115300 | 24555704800 | 112200 | 112300 | 112300 | 112200 | 745 |
| 439 | 20230828 | 115200 | 24472043500 | 112300 | 112000 | 112300 | 112000 | 1919 |
| 440 | 20230828 | 115100 | 24256729100 | 112000 | 112000 | 112100 | 112000 | 224 |
| 441 | 20230828 | 115000 | 24231639800 | 112000 | 112000 | 112000 | 112000 | 65 |
| 442 | 20230828 | 114900 | 24224359800 | 112000 | 112100 | 112100 | 112000 | 299 |
| 443 | 20230828 | 114800 | 24190868500 | 112000 | 112000 | 112000 | 112000 | 122 |
| 444 | 20230828 | 114700 | 24177204500 | 112000 | 112100 | 112100 | 112000 | 27 |
| 445 | 20230828 | 114600 | 24174180300 | 112100 | 111900 | 112100 | 111900 | 272 |
| 446 | 20230828 | 114500 | 24143697200 | 112000 | 112300 | 112300 | 112000 | 2592 |
| 447 | 20230828 | 114400 | 23853155200 | 112300 | 112100 | 112500 | 112100 | 1044 |
| 448 | 20230828 | 114300 | 23735943400 | 112100 | 112100 | 112200 | 112100 | 1136 |
| 449 | 20230828 | 114200 | 23608596400 | 112000 | 112100 | 112100 | 112000 | 106 |
| 450 | 20230828 | 114100 | 23596717600 | 112000 | 112000 | 112100 | 112000 | 97 |
| 451 | 20230828 | 114000 | 23585850500 | 112100 | 112200 | 112200 | 112100 | 1092 |
| 452 | 20230828 | 113900 | 23463397300 | 112200 | 112100 | 112200 | 112100 | 115 |
| 453 | 20230828 | 113800 | 23450498600 | 112200 | 112200 | 112300 | 112100 | 292 |
| 454 | 20230828 | 113700 | 23417735100 | 112300 | 112400 | 112400 | 112200 | 813 |
| 455 | 20230828 | 113600 | 23326395700 | 112500 | 112400 | 112500 | 112400 | 110 |
| 456 | 20230828 | 113500 | 23314023300 | 112400 | 112400 | 112500 | 112400 | 457 |
| 457 | 20230828 | 113400 | 23262611900 | 112500 | 112500 | 112500 | 112400 | 134 |
| 458 | 20230828 | 113300 | 23247539700 | 112500 | 112400 | 112500 | 112400 | 305 |
| 459 | 20230828 | 113200 | 23213253500 | 112300 | 112400 | 112400 | 112300 | 82 |
| 460 | 20230828 | 113100 | 23204040600 | 112400 | 112200 | 112700 | 112200 | 1623 |
| 461 | 20230828 | 113000 | 23021440000 | 112300 | 112200 | 112300 | 112100 | 570 |
| 462 | 20230828 | 112900 | 22957485100 | 112200 | 112200 | 112200 | 112100 | 238 |
| 463 | 20230828 | 112800 | 22930795000 | 112100 | 112200 | 112200 | 112100 | 105 |
| 464 | 20230828 | 112700 | 22919017400 | 112100 | 112200 | 112200 | 112100 | 245 |
| 465 | 20230828 | 112600 | 22891532500 | 112100 | 112100 | 112200 | 112100 | 188 |
| 466 | 20230828 | 112500 | 22870456000 | 112200 | 112100 | 112200 | 112100 | 353 |
| 467 | 20230828 | 112400 | 22830879800 | 112100 | 112000 | 112200 | 112000 | 691 |
| 468 | 20230828 | 112300 | 22753405200 | 112000 | 112000 | 112100 | 112000 | 359 |
| 469 | 20230828 | 112200 | 22713171000 | 112100 | 112000 | 112100 | 112000 | 130 |
| 470 | 20230828 | 112100 | 22698603100 | 112100 | 112000 | 112100 | 112000 | 354 |
| 471 | 20230828 | 112000 | 22658935800 | 112000 | 112000 | 112100 | 112000 | 94 |
| 472 | 20230828 | 111900 | 22648407300 | 112000 | 112200 | 112200 | 112000 | 1301 |
| 473 | 20230828 | 111800 | 22502611500 | 112200 | 112200 | 112200 | 112100 | 75 |
| 474 | 20230828 | 111700 | 22494196600 | 112200 | 112100 | 112200 | 112100 | 883 |
| 475 | 20230828 | 111600 | 22395131000 | 112200 | 112100 | 112200 | 112100 | 94 |
| 476 | 20230828 | 111500 | 22384587300 | 112100 | 112400 | 112500 | 112100 | 1208 |
| 477 | 20230828 | 111400 | 22248900200 | 112500 | 112500 | 112500 | 112400 | 166 |
| 478 | 20230828 | 111300 | 22230227800 | 112500 | 112300 | 112500 | 112300 | 654 |
| 479 | 20230828 | 111200 | 22156723700 | 112300 | 112400 | 112400 | 112300 | 206 |
| 480 | 20230828 | 111100 | 22133573500 | 112300 | 112300 | 112400 | 112300 | 82 |
| 481 | 20230828 | 111000 | 22124360000 | 112400 | 112400 | 112400 | 112300 | 376 |
| 482 | 20230828 | 110900 | 22082104200 | 112400 | 112300 | 112400 | 112200 | 523 |
| 483 | 20230828 | 110800 | 22023374200 | 112200 | 112200 | 112300 | 112200 | 377 |
| 484 | 20230828 | 110700 | 21981071200 | 112200 | 112200 | 112200 | 112100 | 238 |
| 485 | 20230828 | 110600 | 21954373100 | 112200 | 112100 | 112200 | 112100 | 820 |
| 486 | 20230828 | 110500 | 21862371000 | 112100 | 112200 | 112200 | 112100 | 172 |
| 487 | 20230828 | 110400 | 21843086500 | 112100 | 112200 | 112200 | 112100 | 254 |
| 488 | 20230828 | 110300 | 21814601000 | 112100 | 112300 | 112300 | 112100 | 420 |
| 489 | 20230828 | 110200 | 21767514800 | 112300 | 112300 | 112300 | 112100 | 1176 |
| 490 | 20230828 | 110100 | 21635556400 | 112300 | 112300 | 112400 | 112300 | 487 |
| 491 | 20230828 | 110000 | 21580865200 | 112300 | 112400 | 112500 | 112200 | 1015 |
| 492 | 20230828 | 105900 | 21466864000 | 112500 | 112400 | 112500 | 112300 | 1148 |
| 493 | 20230828 | 105800 | 21337747800 | 112400 | 112400 | 112400 | 112300 | 682 |
| 494 | 20230828 | 105700 | 21261093700 | 112300 | 112300 | 112400 | 112300 | 152 |
| 495 | 20230828 | 105600 | 21244015600 | 112300 | 112400 | 112400 | 112300 | 291 |
| 496 | 20230828 | 105500 | 21211311700 | 112300 | 112400 | 112400 | 112300 | 325 |
| 497 | 20230828 | 105400 | 21174785900 | 112400 | 112400 | 112400 | 112300 | 392 |
| 498 | 20230828 | 105300 | 21130729700 | 112400 | 112200 | 112400 | 112200 | 1126 |
| 499 | 20230828 | 105200 | 21004280600 | 112200 | 112200 | 112300 | 112200 | 194 |
| 500 | 20230828 | 105100 | 20982509400 | 112200 | 112200 | 112300 | 112200 | 1251 |
| 501 | 20230828 | 105000 | 20842138800 | 112200 | 112300 | 112300 | 112200 | 207 |
| 502 | 20230828 | 104900 | 20818901800 | 112200 | 112300 | 112300 | 112200 | 138 |
| 503 | 20230828 | 104800 | 20803408100 | 112300 | 112300 | 112300 | 112200 | 356 |
| 504 | 20230828 | 104700 | 20763436600 | 112300 | 112200 | 112300 | 112200 | 269 |
| 505 | 20230828 | 104600 | 20733248900 | 112100 | 112100 | 112200 | 112100 | 745 |
| 506 | 20230828 | 104500 | 20649727100 | 112000 | 112100 | 112100 | 112000 | 146 |
| 507 | 20230828 | 104400 | 20633364000 | 112100 | 111900 | 112100 | 111900 | 1898 |
| 508 | 20230828 | 104300 | 20420770500 | 111900 | 112000 | 112000 | 111900 | 921 |
| 509 | 20230828 | 104200 | 20317651300 | 112100 | 112100 | 112200 | 112000 | 749 |
| 510 | 20230828 | 104100 | 20233701400 | 112100 | 112200 | 112200 | 112100 | 316 |
| 511 | 20230828 | 104000 | 20198274900 | 112100 | 112100 | 112200 | 112100 | 564 |
| 512 | 20230828 | 103900 | 20135041100 | 112200 | 112100 | 112200 | 112100 | 413 |
| 513 | 20230828 | 103800 | 20088733200 | 112200 | 112300 | 112400 | 112200 | 1919 |
| 514 | 20230828 | 103700 | 19873283400 | 112300 | 112300 | 112400 | 112300 | 158 |
| 515 | 20230828 | 103600 | 19855534000 | 112300 | 112400 | 112400 | 112300 | 345 |
| 516 | 20230828 | 103500 | 19816765600 | 112300 | 112400 | 112400 | 112300 | 386 |
| 517 | 20230828 | 103400 | 19773388900 | 112300 | 112300 | 112400 | 112300 | 338 |
| 518 | 20230828 | 103300 | 19735421700 | 112300 | 112300 | 112400 | 112300 | 766 |
| 519 | 20230828 | 103200 | 19649348700 | 112300 | 112300 | 112400 | 112300 | 825 |
| 520 | 20230828 | 103100 | 19556697800 | 112400 | 112800 | 112800 | 112400 | 12868 |
| 521 | 20230828 | 103000 | 18108524600 | 112800 | 112900 | 113000 | 112800 | 1078 |
| 522 | 20230828 | 102900 | 17986889200 | 112900 | 112800 | 112900 | 112800 | 865 |
| 523 | 20230828 | 102800 | 17889236900 | 112800 | 112900 | 112900 | 112800 | 523 |
| 524 | 20230828 | 102700 | 17830196000 | 112900 | 112900 | 112900 | 112800 | 127 |
| 525 | 20230828 | 102600 | 17815866200 | 112900 | 112700 | 112900 | 112700 | 1405 |
| 526 | 20230828 | 102500 | 17657387000 | 112700 | 112700 | 112800 | 112700 | 246 |
| 527 | 20230828 | 102400 | 17629641700 | 112700 | 112800 | 112800 | 112700 | 334 |
| 528 | 20230828 | 102300 | 17591974900 | 112800 | 112700 | 112800 | 112700 | 267 |
| 529 | 20230828 | 102200 | 17561861100 | 112800 | 112800 | 112800 | 112700 | 149 |
| 530 | 20230828 | 102100 | 17545060800 | 112800 | 112700 | 112800 | 112700 | 231 |
| 531 | 20230828 | 102000 | 17519019800 | 112800 | 112700 | 112800 | 112700 | 491 |
| 532 | 20230828 | 101900 | 17463650300 | 112800 | 112800 | 112800 | 112700 | 578 |
| 533 | 20230828 | 101800 | 17398473000 | 112800 | 112900 | 112900 | 112700 | 1722 |
| 534 | 20230828 | 101700 | 17204228200 | 112900 | 112900 | 113000 | 112800 | 1756 |
| 535 | 20230828 | 101600 | 17005977500 | 112900 | 113000 | 113100 | 112900 | 1396 |
| 536 | 20230828 | 101500 | 16848243600 | 113000 | 113100 | 113100 | 113000 | 145 |
| 537 | 20230828 | 101400 | 16831848700 | 113100 | 113100 | 113100 | 113000 | 218 |
| 538 | 20230828 | 101300 | 16807204200 | 113100 | 113000 | 113100 | 113000 | 269 |
| 539 | 20230828 | 101200 | 16776797900 | 113100 | 113100 | 113100 | 112800 | 3687 |
| 540 | 20230828 | 101100 | 16360351000 | 113100 | 113000 | 113100 | 113000 | 251 |
| 541 | 20230828 | 101000 | 16331967000 | 113100 | 113100 | 113200 | 113000 | 384 |
| 542 | 20230828 | 100900 | 16288535000 | 113100 | 113000 | 113100 | 113000 | 617 |
| 543 | 20230828 | 100800 | 16218786000 | 113100 | 113100 | 113200 | 113000 | 300 |
| 544 | 20230828 | 100700 | 16184858900 | 113100 | 112900 | 113100 | 112900 | 881 |
| 545 | 20230828 | 100600 | 16085286600 | 112900 | 112800 | 113000 | 112800 | 736 |
| 546 | 20230828 | 100500 | 16002180000 | 112900 | 113100 | 113100 | 112800 | 3011 |
| 547 | 20230828 | 100400 | 15662169300 | 113100 | 113400 | 113400 | 113100 | 1227 |
| 548 | 20230828 | 100300 | 15523190100 | 113300 | 113500 | 113500 | 113300 | 966 |
| 549 | 20230828 | 100200 | 15413612900 | 113500 | 113400 | 113500 | 113400 | 462 |
| 550 | 20230828 | 100100 | 15361202800 | 113400 | 113500 | 113600 | 113400 | 680 |
| 551 | 20230828 | 100000 | 15284036600 | 113500 | 113500 | 113600 | 113500 | 395 |
| 552 | 20230828 | 095900 | 15239200300 | 113500 | 113600 | 113600 | 113400 | 1444 |
| 553 | 20230828 | 095800 | 15075285900 | 113500 | 113700 | 113800 | 113500 | 1736 |
| 554 | 20230828 | 095700 | 14877978300 | 113700 | 113400 | 114000 | 113400 | 7190 |
| 555 | 20230828 | 095600 | 14060231300 | 113500 | 113200 | 113500 | 113100 | 1509 |
| 556 | 20230828 | 095500 | 13889310900 | 113200 | 113300 | 113400 | 113200 | 1412 |
| 557 | 20230828 | 095400 | 13729384400 | 113400 | 113400 | 113600 | 113300 | 2149 |
| 558 | 20230828 | 095300 | 13485517900 | 113600 | 113300 | 113600 | 113200 | 4839 |
| 559 | 20230828 | 095200 | 12936828900 | 113400 | 113000 | 113500 | 113000 | 11721 |
| 560 | 20230828 | 095100 | 11608397300 | 113000 | 112800 | 113000 | 112800 | 775 |
| 561 | 20230828 | 095000 | 11520890800 | 112800 | 113000 | 113000 | 112800 | 1190 |
| 562 | 20230828 | 094900 | 11386498100 | 113000 | 112800 | 113100 | 112800 | 2694 |
| 563 | 20230828 | 094800 | 11082162400 | 112700 | 112500 | 113000 | 112500 | 11027 |
| 564 | 20230828 | 094700 | 9837581200 | 112600 | 112000 | 112600 | 112000 | 4649 |
| 565 | 20230828 | 094600 | 9315106900 | 112000 | 112100 | 112100 | 112000 | 169 |
| 566 | 20230828 | 094500 | 9296171600 | 112000 | 112000 | 112100 | 111900 | 603 |
| 567 | 20230828 | 094400 | 9228636200 | 112000 | 112100 | 112100 | 111900 | 1149 |
| 568 | 20230828 | 094300 | 9099956000 | 112100 | 112200 | 112200 | 111900 | 707 |
| 569 | 20230828 | 094200 | 9020732500 | 112200 | 111900 | 112300 | 111800 | 2347 |
| 570 | 20230828 | 094100 | 8757645000 | 111900 | 111900 | 111900 | 111800 | 773 |
| 571 | 20230828 | 094000 | 8671203800 | 111800 | 111800 | 111900 | 111800 | 700 |
| 572 | 20230828 | 093900 | 8592938500 | 111800 | 111800 | 111900 | 111800 | 1171 |
| 573 | 20230828 | 093800 | 8462011900 | 111800 | 111900 | 111900 | 111800 | 630 |
| 574 | 20230828 | 093700 | 8391564000 | 111900 | 111800 | 112000 | 111700 | 632 |
| 575 | 20230828 | 093600 | 8320908300 | 111800 | 112000 | 112300 | 111800 | 3001 |
| 576 | 20230828 | 093500 | 7984622700 | 111900 | 111900 | 112000 | 111800 | 1052 |
| 577 | 20230828 | 093400 | 7866854000 | 111800 | 111500 | 111800 | 111500 | 570 |
| 578 | 20230828 | 093300 | 7803255400 | 111500 | 111000 | 111500 | 111000 | 729 |
| 579 | 20230828 | 093200 | 7722176100 | 111100 | 111000 | 111200 | 111000 | 546 |
| 580 | 20230828 | 093100 | 7661527600 | 111100 | 111000 | 111100 | 111000 | 396 |
| 581 | 20230828 | 093000 | 7617542600 | 111100 | 111200 | 111300 | 111000 | 841 |
| 582 | 20230828 | 092900 | 7524074700 | 111200 | 111200 | 111300 | 111200 | 959 |
| 583 | 20230828 | 092800 | 7417424200 | 111200 | 111600 | 111600 | 111200 | 1541 |
| 584 | 20230828 | 092700 | 7245646700 | 111600 | 111800 | 111900 | 111600 | 3091 |
| 585 | 20230828 | 092600 | 6900069800 | 111800 | 111800 | 112000 | 111700 | 919 |
| 586 | 20230828 | 092500 | 6797270800 | 111800 | 111700 | 111900 | 111600 | 709 |
| 587 | 20230828 | 092400 | 6718072900 | 111700 | 112200 | 112300 | 111700 | 2899 |
| 588 | 20230828 | 092300 | 6393292800 | 112300 | 112400 | 112500 | 112100 | 5352 |
| 589 | 20230828 | 092200 | 5792024900 | 112400 | 111900 | 112400 | 111900 | 3477 |
| 590 | 20230828 | 092100 | 5401896000 | 111900 | 111500 | 111900 | 111500 | 1906 |
| 591 | 20230828 | 092000 | 5188951500 | 111500 | 111300 | 111500 | 111300 | 2103 |
| 592 | 20230828 | 091900 | 4954582800 | 111300 | 111200 | 111400 | 111100 | 916 |
| 593 | 20230828 | 091800 | 4852663300 | 111200 | 111300 | 111400 | 111100 | 1428 |
| 594 | 20230828 | 091700 | 4693787300 | 111200 | 111100 | 111300 | 111100 | 706 |
| 595 | 20230828 | 091600 | 4615257300 | 111200 | 111000 | 111200 | 110800 | 1937 |
| 596 | 20230828 | 091500 | 4400270200 | 111000 | 111000 | 111100 | 111000 | 467 |
| 597 | 20230828 | 091400 | 4348420600 | 111100 | 111200 | 111200 | 111000 | 1359 |
| 598 | 20230828 | 091300 | 4197416400 | 111200 | 111100 | 111500 | 111100 | 1839 |
| 599 | 20230828 | 091200 | 3992832700 | 111100 | 111000 | 111300 | 111000 | 1557 |
| 600 | 20230828 | 091100 | 3819778100 | 110900 | 110800 | 111000 | 110700 | 884 |
| 601 | 20230828 | 091000 | 3721800100 | 110700 | 110700 | 110800 | 110600 | 797 |
| 602 | 20230828 | 090900 | 3633564500 | 110700 | 110500 | 110800 | 110500 | 1306 |
| 603 | 20230828 | 090800 | 3489064300 | 110500 | 110100 | 110500 | 110100 | 1902 |
| 604 | 20230828 | 090700 | 3279314700 | 110100 | 110000 | 110300 | 110000 | 1379 |
| 605 | 20230828 | 090600 | 3127444200 | 110000 | 109600 | 110000 | 109400 | 6482 |
| 606 | 20230828 | 090500 | 2417121400 | 109500 | 109800 | 110100 | 109500 | 3387 |
| 607 | 20230828 | 090400 | 2045259800 | 109800 | 110600 | 110600 | 109700 | 3537 |
| 608 | 20230828 | 090300 | 1655533700 | 110600 | 110400 | 110600 | 110300 | 3437 |
| 609 | 20230828 | 090200 | 1275896100 | 110400 | 110400 | 110500 | 110300 | 1865 |
| 610 | 20230828 | 090100 | 1069917800 | 110400 | 111000 | 111200 | 110400 | 4473 |
| 611 | 20230828 | 090000 | 574954000 | 111200 | 111200 | 111600 | 111000 | 5144 |