34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230829 | 193400 | 17006671000 | 70800 | 70800 | 70800 | 70800 | 8166 |
| 3 | 20230829 | 193300 | 17006671000 | 70800 | 70800 | 70800 | 70800 | 0 |
| 4 | 20230829 | 193200 | 17006671000 | 70800 | 70800 | 70800 | 70800 | 0 |
| 5 | 20230829 | 193100 | 17006671000 | 70800 | 70800 | 70800 | 70800 | 0 |
| 6 | 20230829 | 193000 | 17006671000 | 70800 | 70800 | 70800 | 70800 | 0 |
| 7 | 20230829 | 192900 | 17006671000 | 70800 | 70800 | 70800 | 70800 | 0 |
| 8 | 20230829 | 192800 | 17006671000 | 70800 | 70800 | 70800 | 70800 | 0 |
| 9 | 20230829 | 192700 | 17006671000 | 70800 | 70800 | 70800 | 70800 | 0 |
| 10 | 20230829 | 192600 | 17006671000 | 70800 | 70800 | 70800 | 70800 | 0 |
| 11 | 20230829 | 192500 | 17006671000 | 70800 | 70800 | 70800 | 70800 | 0 |
| 12 | 20230829 | 192400 | 17006671000 | 70800 | 70800 | 70800 | 70800 | 0 |
| 13 | 20230829 | 192300 | 17006671000 | 70800 | 70800 | 70800 | 70800 | 0 |
| 14 | 20230829 | 192200 | 17006671000 | 70800 | 70800 | 70800 | 70800 | 0 |
| 15 | 20230829 | 192100 | 17006671000 | 70800 | 70800 | 70800 | 70800 | 0 |
| 16 | 20230829 | 192000 | 17006671000 | 70800 | 70800 | 70800 | 70800 | 0 |
| 17 | 20230829 | 191900 | 17006671000 | 70800 | 70800 | 70800 | 70800 | 0 |
| 18 | 20230829 | 191800 | 17006671000 | 70800 | 70800 | 70800 | 70800 | 0 |
| 19 | 20230829 | 191700 | 17006671000 | 70800 | 70800 | 70800 | 70800 | 0 |
| 20 | 20230829 | 191600 | 17006671000 | 70800 | 70800 | 70800 | 70800 | 0 |
| 21 | 20230829 | 191500 | 17006671000 | 70800 | 70800 | 70800 | 70800 | 0 |
| 22 | 20230829 | 191400 | 17006671000 | 70800 | 70800 | 70800 | 70800 | 0 |
| 23 | 20230829 | 191300 | 17006671000 | 70800 | 70800 | 70800 | 70800 | 0 |
| 24 | 20230829 | 191200 | 17006671000 | 70800 | 70800 | 70800 | 70800 | 0 |
| 25 | 20230829 | 191100 | 17006671000 | 70800 | 70800 | 70800 | 70800 | 0 |
| 26 | 20230829 | 191000 | 17006671000 | 70800 | 70800 | 70800 | 70800 | 0 |
| 27 | 20230829 | 190900 | 17006671000 | 70800 | 70800 | 70800 | 70800 | 0 |
| 28 | 20230829 | 190800 | 17006671000 | 70800 | 70800 | 70800 | 70800 | 0 |
| 29 | 20230829 | 190700 | 17006671000 | 70800 | 70800 | 70800 | 70800 | 0 |
| 30 | 20230829 | 190600 | 17006671000 | 70800 | 70800 | 70800 | 70800 | 0 |
| 31 | 20230829 | 190500 | 17006671000 | 70800 | 70800 | 70800 | 70800 | 0 |
| 32 | 20230829 | 190400 | 17006671000 | 70800 | 70800 | 70800 | 70800 | 8166 |
| 33 | 20230829 | 190300 | 17006671000 | 70800 | 70800 | 70800 | 70800 | 0 |
| 34 | 20230829 | 190200 | 17006671000 | 70800 | 70800 | 70800 | 70800 | 0 |
| 35 | 20230829 | 190100 | 17006671000 | 70800 | 70800 | 70800 | 70800 | 0 |
| 36 | 20230829 | 190000 | 17006671000 | 70800 | 70800 | 70800 | 70800 | 0 |
| 37 | 20230829 | 185900 | 17006671000 | 70800 | 70800 | 70800 | 70800 | 0 |
| 38 | 20230829 | 185800 | 17006671000 | 70800 | 70800 | 70800 | 70800 | 0 |
| 39 | 20230829 | 185700 | 17006671000 | 70800 | 70800 | 70800 | 70800 | 0 |
| 40 | 20230829 | 185600 | 17006671000 | 70800 | 70800 | 70800 | 70800 | 0 |
| 41 | 20230829 | 185500 | 17006671000 | 70800 | 70800 | 70800 | 70800 | 0 |
| 42 | 20230829 | 185400 | 17006671000 | 70800 | 70800 | 70800 | 70800 | 0 |
| 43 | 20230829 | 185300 | 17006671000 | 70800 | 70800 | 70800 | 70800 | 0 |
| 44 | 20230829 | 185200 | 17006671000 | 70800 | 70800 | 70800 | 70800 | 0 |
| 45 | 20230829 | 185100 | 17006671000 | 70800 | 70800 | 70800 | 70800 | 0 |
| 46 | 20230829 | 185000 | 17006671000 | 70800 | 70800 | 70800 | 70800 | 0 |
| 47 | 20230829 | 184900 | 17006671000 | 70800 | 70800 | 70800 | 70800 | 0 |
| 48 | 20230829 | 184800 | 17006671000 | 70800 | 70800 | 70800 | 70800 | 0 |
| 49 | 20230829 | 184700 | 17006671000 | 70800 | 70800 | 70800 | 70800 | 0 |
| 50 | 20230829 | 184600 | 17006671000 | 70800 | 70800 | 70800 | 70800 | 0 |
| 51 | 20230829 | 184500 | 17006671000 | 70800 | 70800 | 70800 | 70800 | 0 |
| 52 | 20230829 | 184400 | 17006671000 | 70800 | 70800 | 70800 | 70800 | 0 |
| 53 | 20230829 | 184300 | 17006671000 | 70800 | 70800 | 70800 | 70800 | 0 |
| 54 | 20230829 | 184200 | 17006671000 | 70800 | 70800 | 70800 | 70800 | 0 |
| 55 | 20230829 | 184100 | 17006671000 | 70800 | 70800 | 70800 | 70800 | 0 |
| 56 | 20230829 | 184000 | 17006671000 | 70800 | 70800 | 70800 | 70800 | 0 |
| 57 | 20230829 | 183900 | 17006671000 | 70800 | 70800 | 70800 | 70800 | 0 |
| 58 | 20230829 | 183800 | 17006671000 | 70800 | 70800 | 70800 | 70800 | 0 |
| 59 | 20230829 | 183700 | 17006671000 | 70800 | 70800 | 70800 | 70800 | 0 |
| 60 | 20230829 | 183600 | 17006671000 | 70800 | 70800 | 70800 | 70800 | 0 |
| 61 | 20230829 | 183500 | 17006671000 | 70800 | 70800 | 70800 | 70800 | 0 |
| 62 | 20230829 | 183400 | 17006671000 | 70800 | 70800 | 70800 | 70800 | 8166 |
| 63 | 20230829 | 183300 | 17006671000 | 70800 | 70800 | 70800 | 70800 | 0 |
| 64 | 20230829 | 183200 | 17006671000 | 70800 | 70800 | 70800 | 70800 | 0 |
| 65 | 20230829 | 183100 | 17006671000 | 70800 | 70800 | 70800 | 70800 | 0 |
| 66 | 20230829 | 183000 | 17006671000 | 70800 | 70800 | 70800 | 70800 | 0 |
| 67 | 20230829 | 182900 | 17006671000 | 70800 | 70800 | 70800 | 70800 | 0 |
| 68 | 20230829 | 182800 | 17006671000 | 70800 | 70800 | 70800 | 70800 | 0 |
| 69 | 20230829 | 182700 | 17006671000 | 70800 | 70800 | 70800 | 70800 | 0 |
| 70 | 20230829 | 182600 | 17006671000 | 70800 | 70800 | 70800 | 70800 | 0 |
| 71 | 20230829 | 182500 | 17006671000 | 70800 | 70800 | 70800 | 70800 | 0 |
| 72 | 20230829 | 182400 | 17006671000 | 70800 | 70800 | 70800 | 70800 | 0 |
| 73 | 20230829 | 182300 | 17006671000 | 70800 | 70800 | 70800 | 70800 | 0 |
| 74 | 20230829 | 182200 | 17006671000 | 70800 | 70800 | 70800 | 70800 | 0 |
| 75 | 20230829 | 182100 | 17006671000 | 70800 | 70800 | 70800 | 70800 | 0 |
| 76 | 20230829 | 182000 | 17006671000 | 70800 | 70800 | 70800 | 70800 | 0 |
| 77 | 20230829 | 181900 | 17006671000 | 70800 | 70800 | 70800 | 70800 | 0 |
| 78 | 20230829 | 181800 | 17006671000 | 70800 | 70800 | 70800 | 70800 | 0 |
| 79 | 20230829 | 181700 | 17006671000 | 70800 | 70800 | 70800 | 70800 | 0 |
| 80 | 20230829 | 181600 | 17006671000 | 70800 | 70800 | 70800 | 70800 | 0 |
| 81 | 20230829 | 181500 | 17006671000 | 70800 | 70800 | 70800 | 70800 | 0 |
| 82 | 20230829 | 181400 | 17006671000 | 70800 | 70800 | 70800 | 70800 | 0 |
| 83 | 20230829 | 181300 | 17006671000 | 70800 | 70800 | 70800 | 70800 | 0 |
| 84 | 20230829 | 181200 | 17006671000 | 70800 | 70800 | 70800 | 70800 | 0 |
| 85 | 20230829 | 181100 | 17006671000 | 70800 | 70800 | 70800 | 70800 | 0 |
| 86 | 20230829 | 181000 | 17006671000 | 70800 | 70800 | 70800 | 70800 | 0 |
| 87 | 20230829 | 180900 | 17006671000 | 70800 | 70800 | 70800 | 70800 | 0 |
| 88 | 20230829 | 180800 | 17006671000 | 70800 | 70800 | 70800 | 70800 | 0 |
| 89 | 20230829 | 180700 | 17006671000 | 70800 | 70800 | 70800 | 70800 | 0 |
| 90 | 20230829 | 180600 | 17006671000 | 70800 | 70800 | 70800 | 70800 | 0 |
| 91 | 20230829 | 180500 | 17006671000 | 70800 | 70800 | 70800 | 70800 | 0 |
| 92 | 20230829 | 180400 | 17006671000 | 70800 | 70800 | 70800 | 70800 | 8166 |
| 93 | 20230829 | 180300 | 17006671000 | 70800 | 70800 | 70800 | 70800 | 0 |
| 94 | 20230829 | 180200 | 17006671000 | 70800 | 70800 | 70800 | 70800 | 0 |
| 95 | 20230829 | 180100 | 17006671000 | 70800 | 70800 | 70800 | 70800 | 0 |
| 96 | 20230829 | 180000 | 17006671000 | 70800 | 70800 | 70800 | 70800 | 0 |
| 97 | 20230829 | 175900 | 17006671000 | 70800 | 70800 | 70800 | 70800 | 0 |
| 98 | 20230829 | 175800 | 17006671000 | 70800 | 70800 | 70800 | 70800 | 0 |
| 99 | 20230829 | 175700 | 17006671000 | 70800 | 70800 | 70800 | 70800 | 0 |
| 100 | 20230829 | 175600 | 17006671000 | 70800 | 70800 | 70800 | 70800 | 0 |
| 101 | 20230829 | 175500 | 17006671000 | 70800 | 70800 | 70800 | 70800 | 0 |
| 102 | 20230829 | 175400 | 17006671000 | 70800 | 70800 | 70800 | 70800 | 0 |
| 103 | 20230829 | 175300 | 17006671000 | 70800 | 70800 | 70800 | 70800 | 0 |
| 104 | 20230829 | 175200 | 17006671000 | 70800 | 70800 | 70800 | 70800 | 0 |
| 105 | 20230829 | 175100 | 17006671000 | 70800 | 70800 | 70800 | 70800 | 0 |
| 106 | 20230829 | 175000 | 17006671000 | 70800 | 70800 | 70800 | 70800 | 0 |
| 107 | 20230829 | 174900 | 17006671000 | 70800 | 70800 | 70800 | 70800 | 0 |
| 108 | 20230829 | 174800 | 17006671000 | 70800 | 70800 | 70800 | 70800 | 0 |
| 109 | 20230829 | 174700 | 17006671000 | 70800 | 70800 | 70800 | 70800 | 0 |
| 110 | 20230829 | 174600 | 17006671000 | 70800 | 70800 | 70800 | 70800 | 0 |
| 111 | 20230829 | 174500 | 17006671000 | 70800 | 70800 | 70800 | 70800 | 0 |
| 112 | 20230829 | 174400 | 17006671000 | 70800 | 70800 | 70800 | 70800 | 0 |
| 113 | 20230829 | 174300 | 17006671000 | 70800 | 70800 | 70800 | 70800 | 0 |
| 114 | 20230829 | 174200 | 17006671000 | 70800 | 70800 | 70800 | 70800 | 0 |
| 115 | 20230829 | 174100 | 17006671000 | 70800 | 70800 | 70800 | 70800 | 0 |
| 116 | 20230829 | 174000 | 17006671000 | 70800 | 70800 | 70800 | 70800 | 0 |
| 117 | 20230829 | 173900 | 17006671000 | 70800 | 70800 | 70800 | 70800 | 0 |
| 118 | 20230829 | 173800 | 17006671000 | 70800 | 70800 | 70800 | 70800 | 0 |
| 119 | 20230829 | 173700 | 17006671000 | 70800 | 70800 | 70800 | 70800 | 0 |
| 120 | 20230829 | 173600 | 17006671000 | 70800 | 70800 | 70800 | 70800 | 0 |
| 121 | 20230829 | 173500 | 17006671000 | 70800 | 70800 | 70800 | 70800 | 0 |
| 122 | 20230829 | 173400 | 17006671000 | 70800 | 70800 | 70800 | 70800 | 8166 |
| 123 | 20230829 | 173300 | 17006671000 | 70800 | 70800 | 70800 | 70800 | 0 |
| 124 | 20230829 | 173200 | 17006671000 | 70800 | 70800 | 70800 | 70800 | 0 |
| 125 | 20230829 | 173100 | 17006671000 | 70800 | 70800 | 70800 | 70800 | 0 |
| 126 | 20230829 | 173000 | 17006671000 | 70800 | 70800 | 70800 | 70800 | 0 |
| 127 | 20230829 | 172900 | 17006671000 | 70800 | 70800 | 70800 | 70800 | 0 |
| 128 | 20230829 | 172800 | 17006671000 | 70800 | 70800 | 70800 | 70800 | 0 |
| 129 | 20230829 | 172700 | 17006671000 | 70800 | 70800 | 70800 | 70800 | 0 |
| 130 | 20230829 | 172600 | 17006671000 | 70800 | 70800 | 70800 | 70800 | 0 |
| 131 | 20230829 | 172500 | 17006671000 | 70800 | 70800 | 70800 | 70800 | 0 |
| 132 | 20230829 | 172400 | 17006671000 | 70800 | 70800 | 70800 | 70800 | 0 |
| 133 | 20230829 | 172300 | 17006671000 | 70800 | 70800 | 70800 | 70800 | 0 |
| 134 | 20230829 | 172200 | 17006671000 | 70800 | 70800 | 70800 | 70800 | 0 |
| 135 | 20230829 | 172100 | 17006671000 | 70800 | 70800 | 70800 | 70800 | 0 |
| 136 | 20230829 | 172000 | 17006671000 | 70800 | 70800 | 70800 | 70800 | 0 |
| 137 | 20230829 | 171900 | 17006671000 | 70800 | 70800 | 70800 | 70800 | 0 |
| 138 | 20230829 | 171800 | 17006671000 | 70800 | 70800 | 70800 | 70800 | 0 |
| 139 | 20230829 | 171700 | 17006671000 | 70800 | 70800 | 70800 | 70800 | 0 |
| 140 | 20230829 | 171600 | 17006671000 | 70800 | 70800 | 70800 | 70800 | 0 |
| 141 | 20230829 | 171500 | 17006671000 | 70800 | 70800 | 70800 | 70800 | 0 |
| 142 | 20230829 | 171400 | 17006671000 | 70800 | 70800 | 70800 | 70800 | 0 |
| 143 | 20230829 | 171300 | 17006671000 | 70800 | 70800 | 70800 | 70800 | 0 |
| 144 | 20230829 | 171200 | 17006671000 | 70800 | 70800 | 70800 | 70800 | 0 |
| 145 | 20230829 | 171100 | 17006671000 | 70800 | 70800 | 70800 | 70800 | 0 |
| 146 | 20230829 | 171000 | 17006671000 | 70800 | 70800 | 70800 | 70800 | 0 |
| 147 | 20230829 | 170900 | 17006671000 | 70800 | 70800 | 70800 | 70800 | 0 |
| 148 | 20230829 | 170800 | 17006671000 | 70800 | 70800 | 70800 | 70800 | 0 |
| 149 | 20230829 | 170700 | 17006671000 | 70800 | 70800 | 70800 | 70800 | 0 |
| 150 | 20230829 | 170600 | 17006671000 | 70800 | 70800 | 70800 | 70800 | 0 |
| 151 | 20230829 | 170500 | 17006671000 | 70800 | 70800 | 70800 | 70800 | 0 |
| 152 | 20230829 | 170400 | 17006671000 | 70800 | 70800 | 70800 | 70800 | 8166 |
| 153 | 20230829 | 170300 | 17006671000 | 70800 | 70800 | 70800 | 70800 | 0 |
| 154 | 20230829 | 170200 | 17006671000 | 70800 | 70800 | 70800 | 70800 | 0 |
| 155 | 20230829 | 170100 | 17006671000 | 70800 | 70800 | 70800 | 70800 | 0 |
| 156 | 20230829 | 170000 | 17006671000 | 70800 | 70800 | 70800 | 70800 | 0 |
| 157 | 20230829 | 165900 | 17006671000 | 70800 | 70800 | 70800 | 70800 | 0 |
| 158 | 20230829 | 165800 | 17006671000 | 70800 | 70800 | 70800 | 70800 | 0 |
| 159 | 20230829 | 165700 | 17006671000 | 70800 | 70800 | 70800 | 70800 | 0 |
| 160 | 20230829 | 165600 | 17006671000 | 70800 | 70800 | 70800 | 70800 | 0 |
| 161 | 20230829 | 165500 | 17006671000 | 70800 | 70800 | 70800 | 70800 | 0 |
| 162 | 20230829 | 165400 | 17006671000 | 70800 | 70800 | 70800 | 70800 | 0 |
| 163 | 20230829 | 165300 | 17006671000 | 70800 | 70800 | 70800 | 70800 | 0 |
| 164 | 20230829 | 165200 | 17006671000 | 70800 | 70800 | 70800 | 70800 | 0 |
| 165 | 20230829 | 165100 | 17006671000 | 70800 | 70800 | 70800 | 70800 | 0 |
| 166 | 20230829 | 165000 | 17006671000 | 70800 | 70800 | 70800 | 70800 | 0 |
| 167 | 20230829 | 164900 | 17006671000 | 70800 | 70800 | 70800 | 70800 | 0 |
| 168 | 20230829 | 164800 | 17006671000 | 70800 | 70800 | 70800 | 70800 | 0 |
| 169 | 20230829 | 164700 | 17006671000 | 70800 | 70800 | 70800 | 70800 | 0 |
| 170 | 20230829 | 164600 | 17006671000 | 70800 | 70800 | 70800 | 70800 | 0 |
| 171 | 20230829 | 164500 | 17006671000 | 70800 | 70800 | 70800 | 70800 | 0 |
| 172 | 20230829 | 164400 | 17006671000 | 70800 | 70800 | 70800 | 70800 | 0 |
| 173 | 20230829 | 164300 | 17006671000 | 70800 | 70800 | 70800 | 70800 | 0 |
| 174 | 20230829 | 164200 | 17006671000 | 70800 | 70800 | 70800 | 70800 | 0 |
| 175 | 20230829 | 164100 | 17006671000 | 70800 | 70800 | 70800 | 70800 | 0 |
| 176 | 20230829 | 164000 | 17006671000 | 70800 | 70800 | 70800 | 70800 | 0 |
| 177 | 20230829 | 163900 | 17006671000 | 70800 | 70800 | 70800 | 70800 | 0 |
| 178 | 20230829 | 163800 | 17006671000 | 70800 | 70800 | 70800 | 70800 | 0 |
| 179 | 20230829 | 163700 | 17006671000 | 70800 | 70800 | 70800 | 70800 | 0 |
| 180 | 20230829 | 163600 | 17006671000 | 70800 | 70800 | 70800 | 70800 | 0 |
| 181 | 20230829 | 163500 | 17006671000 | 70800 | 70800 | 70800 | 70800 | 0 |
| 182 | 20230829 | 163400 | 17006671000 | 70800 | 70800 | 70800 | 70800 | 8166 |
| 183 | 20230829 | 163300 | 17006671000 | 70800 | 70800 | 70800 | 70800 | 0 |
| 184 | 20230829 | 163200 | 17006671000 | 70800 | 70800 | 70800 | 70800 | 0 |
| 185 | 20230829 | 163100 | 17006671000 | 70800 | 70800 | 70800 | 70800 | 0 |
| 186 | 20230829 | 163000 | 17006671000 | 70800 | 70800 | 70800 | 70800 | 0 |
| 187 | 20230829 | 162900 | 17006671000 | 70800 | 70800 | 70800 | 70800 | 0 |
| 188 | 20230829 | 162800 | 17006671000 | 70800 | 70800 | 70800 | 70800 | 0 |
| 189 | 20230829 | 162700 | 17006671000 | 70800 | 70800 | 70800 | 70800 | 0 |
| 190 | 20230829 | 162600 | 17006671000 | 70800 | 70800 | 70800 | 70800 | 0 |
| 191 | 20230829 | 162500 | 17006671000 | 70800 | 70800 | 70800 | 70800 | 0 |
| 192 | 20230829 | 162400 | 17006671000 | 70800 | 70800 | 70800 | 70800 | 0 |
| 193 | 20230829 | 162300 | 17006671000 | 70800 | 70800 | 70800 | 70800 | 0 |
| 194 | 20230829 | 162200 | 17006671000 | 70800 | 70800 | 70800 | 70800 | 0 |
| 195 | 20230829 | 162100 | 17006671000 | 70800 | 70800 | 70800 | 70800 | 0 |
| 196 | 20230829 | 162000 | 17006671000 | 70800 | 70800 | 70800 | 70800 | 0 |
| 197 | 20230829 | 161900 | 17006671000 | 70800 | 70800 | 70800 | 70800 | 0 |
| 198 | 20230829 | 161800 | 17006671000 | 70800 | 70800 | 70800 | 70800 | 0 |
| 199 | 20230829 | 161700 | 17006671000 | 70800 | 70800 | 70800 | 70800 | 0 |
| 200 | 20230829 | 161600 | 17006671000 | 70800 | 70800 | 70800 | 70800 | 0 |
| 201 | 20230829 | 161500 | 17006671000 | 70800 | 70800 | 70800 | 70800 | 0 |
| 202 | 20230829 | 161400 | 17006671000 | 70800 | 70800 | 70800 | 70800 | 0 |
| 203 | 20230829 | 161300 | 17006671000 | 70800 | 70800 | 70800 | 70800 | 0 |
| 204 | 20230829 | 161200 | 17006671000 | 70800 | 70800 | 70800 | 70800 | 0 |
| 205 | 20230829 | 161100 | 17006671000 | 70800 | 70800 | 70800 | 70800 | 0 |
| 206 | 20230829 | 161000 | 17006671000 | 70800 | 70800 | 70800 | 70800 | 0 |
| 207 | 20230829 | 160900 | 17006671000 | 70800 | 70800 | 70800 | 70800 | 0 |
| 208 | 20230829 | 160800 | 17006671000 | 70800 | 70800 | 70800 | 70800 | 0 |
| 209 | 20230829 | 160700 | 17006671000 | 70800 | 70800 | 70800 | 70800 | 0 |
| 210 | 20230829 | 160600 | 17006671000 | 70800 | 70800 | 70800 | 70800 | 0 |
| 211 | 20230829 | 160500 | 17006671000 | 70800 | 70800 | 70800 | 70800 | 0 |
| 212 | 20230829 | 160400 | 17006671000 | 70800 | 70800 | 70800 | 70800 | 8166 |
| 213 | 20230829 | 160300 | 17006671000 | 70800 | 70800 | 70800 | 70800 | 0 |
| 214 | 20230829 | 160200 | 17006671000 | 70800 | 70800 | 70800 | 70800 | 0 |
| 215 | 20230829 | 160100 | 17006671000 | 70800 | 70800 | 70800 | 70800 | 0 |
| 216 | 20230829 | 160000 | 17006671000 | 70800 | 70800 | 70800 | 70800 | 0 |
| 217 | 20230829 | 155900 | 17006671000 | 70800 | 70800 | 70800 | 70800 | 0 |
| 218 | 20230829 | 155800 | 17006671000 | 70800 | 70800 | 70800 | 70800 | 0 |
| 219 | 20230829 | 155700 | 17006671000 | 70800 | 70800 | 70800 | 70800 | 0 |
| 220 | 20230829 | 155600 | 17006671000 | 70800 | 70800 | 70800 | 70800 | 0 |
| 221 | 20230829 | 155500 | 17006671000 | 70800 | 70800 | 70800 | 70800 | 0 |
| 222 | 20230829 | 155400 | 17006671000 | 70800 | 70800 | 70800 | 70800 | 0 |
| 223 | 20230829 | 155300 | 17006671000 | 70800 | 70800 | 70800 | 70800 | 0 |
| 224 | 20230829 | 155200 | 17006671000 | 70800 | 70800 | 70800 | 70800 | 0 |
| 225 | 20230829 | 155100 | 17006671000 | 70800 | 70800 | 70800 | 70800 | 0 |
| 226 | 20230829 | 155000 | 17006671000 | 70800 | 70800 | 70800 | 70800 | 0 |
| 227 | 20230829 | 154900 | 17006671000 | 70800 | 70800 | 70800 | 70800 | 0 |
| 228 | 20230829 | 154800 | 17006671000 | 70800 | 70800 | 70800 | 70800 | 0 |
| 229 | 20230829 | 154700 | 17006671000 | 70800 | 70800 | 70800 | 70800 | 0 |
| 230 | 20230829 | 154600 | 17006671000 | 70800 | 70800 | 70800 | 70800 | 0 |
| 231 | 20230829 | 154500 | 17006671000 | 70800 | 70800 | 70800 | 70800 | 0 |
| 232 | 20230829 | 154400 | 17006671000 | 70800 | 70800 | 70800 | 70800 | 0 |
| 233 | 20230829 | 154300 | 17006671000 | 70800 | 70800 | 70800 | 70800 | 0 |
| 234 | 20230829 | 154200 | 17006671000 | 70800 | 70800 | 70800 | 70800 | 0 |
| 235 | 20230829 | 154100 | 17006671000 | 70800 | 70800 | 70800 | 70800 | 0 |
| 236 | 20230829 | 154000 | 17006671000 | 70800 | 70800 | 70800 | 70800 | 0 |
| 237 | 20230829 | 153900 | 17006671000 | 70800 | 70800 | 70800 | 70800 | 0 |
| 238 | 20230829 | 153800 | 17006671000 | 70800 | 70800 | 70800 | 70800 | 0 |
| 239 | 20230829 | 153700 | 17006671000 | 70800 | 70800 | 70800 | 70800 | 0 |
| 240 | 20230829 | 153600 | 17006671000 | 70800 | 70800 | 70800 | 70800 | 0 |
| 241 | 20230829 | 153500 | 17006671000 | 70800 | 70800 | 70800 | 70800 | 0 |
| 242 | 20230829 | 153400 | 17006671000 | 70800 | 70800 | 70800 | 70800 | 8166 |
| 243 | 20230829 | 153300 | 17006671000 | 70800 | 70800 | 70800 | 70800 | 0 |
| 244 | 20230829 | 153200 | 17006671000 | 70800 | 70800 | 70800 | 70800 | 0 |
| 245 | 20230829 | 153100 | 17006671000 | 70800 | 70800 | 70800 | 70800 | 0 |
| 246 | 20230829 | 153000 | 17006671000 | 70800 | 70800 | 70800 | 70800 | 8166 |
| 247 | 20230829 | 152900 | 16428518200 | 70900 | 70900 | 70900 | 70900 | 0 |
| 248 | 20230829 | 152800 | 16428518200 | 70900 | 70900 | 70900 | 70900 | 0 |
| 249 | 20230829 | 152700 | 16428518200 | 70900 | 70900 | 70900 | 70900 | 0 |
| 250 | 20230829 | 152600 | 16428518200 | 70900 | 70900 | 70900 | 70900 | 0 |
| 251 | 20230829 | 152500 | 16428518200 | 70900 | 70900 | 70900 | 70900 | 0 |
| 252 | 20230829 | 152400 | 16428518200 | 70900 | 70900 | 70900 | 70900 | 0 |
| 253 | 20230829 | 152300 | 16428518200 | 70900 | 70900 | 70900 | 70900 | 0 |
| 254 | 20230829 | 152200 | 16428518200 | 70900 | 70900 | 70900 | 70900 | 0 |
| 255 | 20230829 | 152100 | 16428518200 | 70900 | 70900 | 70900 | 70900 | 0 |
| 256 | 20230829 | 152000 | 16428518200 | 70900 | 70900 | 70900 | 70900 | 0 |
| 257 | 20230829 | 151900 | 16428518200 | 70900 | 70900 | 71000 | 70800 | 1773 |
| 258 | 20230829 | 151800 | 16302797900 | 70900 | 70900 | 70900 | 70800 | 1788 |
| 259 | 20230829 | 151700 | 16176042100 | 70900 | 70900 | 71000 | 70800 | 4496 |
| 260 | 20230829 | 151600 | 15857424000 | 70900 | 70900 | 70900 | 70800 | 802 |
| 261 | 20230829 | 151500 | 15800624000 | 70900 | 70900 | 70900 | 70800 | 899 |
| 262 | 20230829 | 151400 | 15736908700 | 70800 | 70900 | 71000 | 70800 | 1613 |
| 263 | 20230829 | 151300 | 15622549100 | 70900 | 70800 | 70900 | 70800 | 1750 |
| 264 | 20230829 | 151200 | 15498553200 | 70800 | 70800 | 70800 | 70700 | 2676 |
| 265 | 20230829 | 151100 | 15309185500 | 70800 | 70800 | 70800 | 70700 | 774 |
| 266 | 20230829 | 151000 | 15254394800 | 70800 | 70800 | 70900 | 70700 | 1986 |
| 267 | 20230829 | 150900 | 15113698000 | 70800 | 70700 | 70900 | 70700 | 7633 |
| 268 | 20230829 | 150800 | 14573026900 | 70700 | 70300 | 70800 | 70200 | 12767 |
| 269 | 20230829 | 150700 | 13672938800 | 70200 | 70200 | 70300 | 70200 | 65 |
| 270 | 20230829 | 150600 | 13668372500 | 70300 | 70200 | 70300 | 70200 | 190 |
| 271 | 20230829 | 150500 | 13655016900 | 70200 | 70200 | 70300 | 70200 | 144 |
| 272 | 20230829 | 150400 | 13644895800 | 70300 | 70100 | 70300 | 70100 | 4144 |
| 273 | 20230829 | 150300 | 13353839100 | 70100 | 70200 | 70200 | 70100 | 211 |
| 274 | 20230829 | 150200 | 13339027500 | 70200 | 70200 | 70200 | 70100 | 318 |
| 275 | 20230829 | 150100 | 13316704000 | 70200 | 70100 | 70200 | 70100 | 257 |
| 276 | 20230829 | 150000 | 13298666200 | 70100 | 70200 | 70200 | 70100 | 304 |
| 277 | 20230829 | 145900 | 13277330600 | 70100 | 70100 | 70200 | 70100 | 364 |
| 278 | 20230829 | 145800 | 13251798700 | 70100 | 70100 | 70100 | 70100 | 1025 |
| 279 | 20230829 | 145700 | 13179946200 | 70100 | 70000 | 70100 | 70000 | 252 |
| 280 | 20230829 | 145600 | 13162283500 | 70100 | 70100 | 70200 | 70100 | 1819 |
| 281 | 20230829 | 145500 | 13034754000 | 70100 | 70200 | 70200 | 70100 | 195 |
| 282 | 20230829 | 145400 | 13021080100 | 70100 | 70100 | 70200 | 70100 | 1107 |
| 283 | 20230829 | 145300 | 12943475000 | 70100 | 70200 | 70200 | 70100 | 160 |
| 284 | 20230829 | 145200 | 12932250000 | 70100 | 70100 | 70100 | 70100 | 349 |
| 285 | 20230829 | 145100 | 12907785100 | 70200 | 70300 | 70300 | 70100 | 1828 |
| 286 | 20230829 | 145000 | 12779458900 | 70300 | 70300 | 70300 | 70200 | 368 |
| 287 | 20230829 | 144900 | 12753605400 | 70200 | 70200 | 70300 | 70200 | 274 |
| 288 | 20230829 | 144800 | 12734347900 | 70300 | 70300 | 70300 | 70200 | 875 |
| 289 | 20230829 | 144700 | 12672908300 | 70300 | 70300 | 70300 | 70200 | 214 |
| 290 | 20230829 | 144600 | 12657864300 | 70300 | 70300 | 70300 | 70300 | 457 |
| 291 | 20230829 | 144500 | 12625737200 | 70200 | 70200 | 70300 | 70200 | 449 |
| 292 | 20230829 | 144400 | 12594201400 | 70300 | 70200 | 70300 | 70200 | 231 |
| 293 | 20230829 | 144300 | 12577969200 | 70300 | 70300 | 70300 | 70200 | 194 |
| 294 | 20230829 | 144200 | 12564331700 | 70300 | 70200 | 70300 | 70200 | 2927 |
| 295 | 20230829 | 144100 | 12358773600 | 70200 | 70100 | 70200 | 70100 | 557 |
| 296 | 20230829 | 144000 | 12319674800 | 70100 | 70100 | 70100 | 70100 | 24 |
| 297 | 20230829 | 143900 | 12317992400 | 70100 | 70100 | 70100 | 70100 | 30 |
| 298 | 20230829 | 143800 | 12315889400 | 70100 | 70200 | 70200 | 70100 | 46 |
| 299 | 20230829 | 143700 | 12312660300 | 70100 | 70100 | 70100 | 70100 | 14 |
| 300 | 20230829 | 143600 | 12311678900 | 70100 | 70100 | 70200 | 70100 | 255 |
| 301 | 20230829 | 143500 | 12293799300 | 70100 | 70100 | 70100 | 70100 | 121 |
| 302 | 20230829 | 143400 | 12285317200 | 70100 | 70100 | 70100 | 70100 | 53 |
| 303 | 20230829 | 143300 | 12281601900 | 70100 | 70000 | 70100 | 70000 | 1421 |
| 304 | 20230829 | 143200 | 12181990600 | 70100 | 70100 | 70100 | 70000 | 299 |
| 305 | 20230829 | 143100 | 12161057900 | 70000 | 70100 | 70100 | 70000 | 310 |
| 306 | 20230829 | 143000 | 12139339400 | 70100 | 70100 | 70100 | 70000 | 116 |
| 307 | 20230829 | 142900 | 12131208800 | 70100 | 70000 | 70100 | 70000 | 102 |
| 308 | 20230829 | 142800 | 12124058800 | 70100 | 70100 | 70100 | 70100 | 194 |
| 309 | 20230829 | 142700 | 12110459400 | 70100 | 70100 | 70200 | 70100 | 375 |
| 310 | 20230829 | 142600 | 12084171700 | 70100 | 70100 | 70200 | 70100 | 1710 |
| 311 | 20230829 | 142500 | 11964297000 | 70100 | 70200 | 70200 | 70100 | 68 |
| 312 | 20230829 | 142400 | 11959526900 | 70200 | 70100 | 70200 | 70100 | 58 |
| 313 | 20230829 | 142300 | 11955455900 | 70100 | 70100 | 70100 | 70100 | 162 |
| 314 | 20230829 | 142200 | 11944099700 | 70100 | 70200 | 70200 | 70100 | 152 |
| 315 | 20230829 | 142100 | 11933429400 | 70200 | 70100 | 70200 | 70100 | 708 |
| 316 | 20230829 | 142000 | 11883728200 | 70200 | 70100 | 70200 | 70100 | 20 |
| 317 | 20230829 | 141900 | 11882324300 | 70100 | 70100 | 70100 | 70100 | 3 |
| 318 | 20230829 | 141800 | 11882114000 | 70100 | 70200 | 70200 | 70100 | 54 |
| 319 | 20230829 | 141700 | 11878328500 | 70200 | 70200 | 70200 | 70200 | 12 |
| 320 | 20230829 | 141600 | 11877486100 | 70200 | 70100 | 70200 | 70100 | 137 |
| 321 | 20230829 | 141500 | 11867879100 | 70100 | 70100 | 70100 | 70100 | 107 |
| 322 | 20230829 | 141400 | 11860378400 | 70100 | 70100 | 70100 | 70100 | 111 |
| 323 | 20230829 | 141300 | 11852597300 | 70100 | 70100 | 70100 | 70100 | 650 |
| 324 | 20230829 | 141200 | 11807032300 | 70100 | 70100 | 70100 | 70100 | 120 |
| 325 | 20230829 | 141100 | 11798620300 | 70100 | 70100 | 70100 | 70100 | 859 |
| 326 | 20230829 | 141000 | 11738404400 | 70100 | 70100 | 70100 | 70100 | 98 |
| 327 | 20230829 | 140900 | 11731534600 | 70200 | 70200 | 70200 | 70100 | 503 |
| 328 | 20230829 | 140800 | 11696272000 | 70200 | 70200 | 70200 | 70200 | 51 |
| 329 | 20230829 | 140700 | 11692691800 | 70200 | 70200 | 70200 | 70200 | 0 |
| 330 | 20230829 | 140600 | 11692691800 | 70200 | 70100 | 70200 | 70100 | 559 |
| 331 | 20230829 | 140500 | 11653467100 | 70100 | 70100 | 70100 | 70100 | 31 |
| 332 | 20230829 | 140400 | 11651294000 | 70100 | 70200 | 70200 | 70100 | 112 |
| 333 | 20230829 | 140300 | 11643442600 | 70200 | 70100 | 70200 | 70100 | 210 |
| 334 | 20230829 | 140200 | 11628717300 | 70100 | 70100 | 70100 | 70100 | 236 |
| 335 | 20230829 | 140100 | 11612173700 | 70100 | 70100 | 70100 | 70000 | 496 |
| 336 | 20230829 | 140000 | 11577407700 | 70000 | 70100 | 70100 | 70000 | 39 |
| 337 | 20230829 | 135900 | 11574676100 | 70100 | 70100 | 70100 | 70000 | 580 |
| 338 | 20230829 | 135800 | 11534018700 | 70100 | 70100 | 70100 | 70100 | 133 |
| 339 | 20230829 | 135700 | 11524695400 | 70200 | 70100 | 70200 | 70100 | 290 |
| 340 | 20230829 | 135600 | 11504366200 | 70200 | 70100 | 70200 | 70100 | 76 |
| 341 | 20230829 | 135500 | 11499031200 | 70200 | 70100 | 70200 | 70100 | 61 |
| 342 | 20230829 | 135400 | 11494755000 | 70100 | 70100 | 70200 | 70100 | 177 |
| 343 | 20230829 | 135300 | 11482347200 | 70100 | 70100 | 70100 | 70100 | 79 |
| 344 | 20230829 | 135200 | 11476809300 | 70100 | 70100 | 70100 | 70100 | 208 |
| 345 | 20230829 | 135100 | 11462228500 | 70100 | 70100 | 70200 | 70100 | 440 |
| 346 | 20230829 | 135000 | 11431373500 | 70100 | 70100 | 70100 | 70100 | 1063 |
| 347 | 20230829 | 134900 | 11356857200 | 70200 | 70100 | 70200 | 70100 | 271 |
| 348 | 20230829 | 134800 | 11337838100 | 70100 | 70200 | 70200 | 70100 | 214 |
| 349 | 20230829 | 134700 | 11322831400 | 70200 | 70100 | 70200 | 70100 | 42 |
| 350 | 20230829 | 134600 | 11319886100 | 70100 | 70200 | 70200 | 70100 | 378 |
| 351 | 20230829 | 134500 | 11293387000 | 70100 | 70100 | 70200 | 70100 | 152 |
| 352 | 20230829 | 134400 | 11282731500 | 70100 | 70100 | 70100 | 70100 | 122 |
| 353 | 20230829 | 134300 | 11274179300 | 70200 | 70100 | 70200 | 70100 | 133 |
| 354 | 20230829 | 134200 | 11264852500 | 70100 | 70200 | 70200 | 70100 | 539 |
| 355 | 20230829 | 134100 | 11227068500 | 70100 | 70100 | 70100 | 70100 | 573 |
| 356 | 20230829 | 134000 | 11186901200 | 70100 | 70200 | 70200 | 70100 | 110 |
| 357 | 20230829 | 133900 | 11179187600 | 70200 | 70100 | 70200 | 70100 | 973 |
| 358 | 20230829 | 133800 | 11110944300 | 70100 | 70100 | 70200 | 70100 | 83 |
| 359 | 20230829 | 133700 | 11105125100 | 70200 | 70100 | 70200 | 70100 | 174 |
| 360 | 20230829 | 133600 | 11092917900 | 70100 | 70200 | 70200 | 70100 | 144 |
| 361 | 20230829 | 133500 | 11082822300 | 70200 | 70200 | 70200 | 70200 | 9 |
| 362 | 20230829 | 133400 | 11082190500 | 70200 | 70100 | 70200 | 70100 | 1694 |
| 363 | 20230829 | 133300 | 10963425800 | 70100 | 70000 | 70100 | 70000 | 1191 |
| 364 | 20230829 | 133200 | 10879942800 | 70100 | 70100 | 70100 | 70100 | 61 |
| 365 | 20230829 | 133100 | 10875666700 | 70100 | 70100 | 70100 | 70100 | 25 |
| 366 | 20230829 | 133000 | 10873914200 | 70100 | 70000 | 70100 | 70000 | 205 |
| 367 | 20230829 | 132900 | 10859545200 | 70000 | 70000 | 70100 | 70000 | 119 |
| 368 | 20230829 | 132800 | 10851211700 | 70000 | 70100 | 70100 | 70000 | 163 |
| 369 | 20230829 | 132700 | 10839799600 | 70000 | 70100 | 70100 | 70000 | 88 |
| 370 | 20230829 | 132600 | 10833637100 | 70100 | 70100 | 70100 | 70100 | 83 |
| 371 | 20230829 | 132500 | 10827818800 | 70100 | 70000 | 70100 | 70000 | 95 |
| 372 | 20230829 | 132400 | 10821166800 | 70000 | 70000 | 70100 | 70000 | 204 |
| 373 | 20230829 | 132300 | 10806881800 | 70000 | 70100 | 70100 | 70000 | 406 |
| 374 | 20230829 | 132200 | 10778461200 | 70100 | 70100 | 70100 | 70000 | 96 |
| 375 | 20230829 | 132100 | 10771737600 | 70000 | 70100 | 70100 | 70000 | 471 |
| 376 | 20230829 | 132000 | 10738763900 | 70100 | 70100 | 70100 | 70000 | 84 |
| 377 | 20230829 | 131900 | 10732879200 | 70100 | 70100 | 70100 | 70100 | 675 |
| 378 | 20230829 | 131800 | 10685561700 | 70100 | 70100 | 70100 | 70100 | 187 |
| 379 | 20230829 | 131700 | 10672453000 | 70100 | 70100 | 70200 | 70100 | 228 |
| 380 | 20230829 | 131600 | 10656468700 | 70100 | 70200 | 70200 | 70100 | 107 |
| 381 | 20230829 | 131500 | 10648963400 | 70200 | 70200 | 70200 | 70200 | 172 |
| 382 | 20230829 | 131400 | 10636889000 | 70200 | 70200 | 70200 | 70200 | 141 |
| 383 | 20230829 | 131300 | 10626990800 | 70200 | 70200 | 70200 | 70200 | 257 |
| 384 | 20230829 | 131200 | 10608949400 | 70200 | 70300 | 70300 | 70200 | 846 |
| 385 | 20230829 | 131100 | 10549559300 | 70200 | 70200 | 70300 | 70200 | 61 |
| 386 | 20230829 | 131000 | 10545276000 | 70300 | 70300 | 70300 | 70300 | 1033 |
| 387 | 20230829 | 130900 | 10472656100 | 70200 | 70200 | 70200 | 70200 | 122 |
| 388 | 20230829 | 130800 | 10464091700 | 70200 | 70200 | 70300 | 70200 | 651 |
| 389 | 20230829 | 130700 | 10418387700 | 70200 | 70300 | 70300 | 70200 | 426 |
| 390 | 20230829 | 130600 | 10388442500 | 70200 | 70300 | 70300 | 70200 | 172 |
| 391 | 20230829 | 130500 | 10376357000 | 70300 | 70300 | 70300 | 70300 | 103 |
| 392 | 20230829 | 130400 | 10369116100 | 70300 | 70200 | 70300 | 70200 | 414 |
| 393 | 20230829 | 130300 | 10340050900 | 70300 | 70200 | 70300 | 70200 | 877 |
| 394 | 20230829 | 130200 | 10278422800 | 70200 | 70200 | 70300 | 70200 | 47 |
| 395 | 20230829 | 130100 | 10275122900 | 70200 | 70300 | 70300 | 70200 | 73 |
| 396 | 20230829 | 130000 | 10269998000 | 70300 | 70200 | 70300 | 70200 | 4169 |
| 397 | 20230829 | 125900 | 9977332700 | 70100 | 70100 | 70100 | 70100 | 2563 |
| 398 | 20230829 | 125800 | 9797666400 | 70100 | 70100 | 70100 | 70000 | 147 |
| 399 | 20230829 | 125700 | 9787367200 | 70100 | 70100 | 70100 | 70100 | 101 |
| 400 | 20230829 | 125600 | 9780287100 | 70000 | 70000 | 70000 | 70000 | 20 |
| 401 | 20230829 | 125500 | 9778887100 | 70000 | 70100 | 70100 | 70000 | 223 |
| 402 | 20230829 | 125400 | 9763276600 | 70100 | 70000 | 70100 | 70000 | 996 |
| 403 | 20230829 | 125300 | 9693556500 | 69900 | 69900 | 70000 | 69900 | 30 |
| 404 | 20230829 | 125200 | 9691459000 | 69900 | 70000 | 70000 | 69900 | 1012 |
| 405 | 20230829 | 125100 | 9620719000 | 70000 | 70000 | 70100 | 70000 | 1046 |
| 406 | 20230829 | 125000 | 9547498800 | 70100 | 70000 | 70100 | 70000 | 18 |
| 407 | 20230829 | 124900 | 9546238500 | 70000 | 70000 | 70000 | 69900 | 659 |
| 408 | 20230829 | 124800 | 9500113600 | 70000 | 70000 | 70000 | 70000 | 103 |
| 409 | 20230829 | 124700 | 9492903600 | 70000 | 69900 | 70000 | 69900 | 103 |
| 410 | 20230829 | 124600 | 9485696600 | 70000 | 70000 | 70100 | 70000 | 760 |
| 411 | 20230829 | 124500 | 9432494300 | 70000 | 70000 | 70000 | 70000 | 371 |
| 412 | 20230829 | 124400 | 9406524300 | 70000 | 70000 | 70000 | 69900 | 311 |
| 413 | 20230829 | 124300 | 9384754500 | 69900 | 69900 | 70000 | 69900 | 245 |
| 414 | 20230829 | 124200 | 9367607800 | 69900 | 69900 | 70000 | 69900 | 493 |
| 415 | 20230829 | 124100 | 9333145400 | 69900 | 70000 | 70000 | 69900 | 359 |
| 416 | 20230829 | 124000 | 9308035400 | 70000 | 69900 | 70000 | 69900 | 117 |
| 417 | 20230829 | 123900 | 9299852400 | 69900 | 69900 | 69900 | 69900 | 73 |
| 418 | 20230829 | 123800 | 9294749700 | 70000 | 70000 | 70000 | 69900 | 513 |
| 419 | 20230829 | 123700 | 9258884200 | 70000 | 70000 | 70000 | 70000 | 64 |
| 420 | 20230829 | 123600 | 9254404200 | 70000 | 70000 | 70000 | 69900 | 211 |
| 421 | 20230829 | 123500 | 9239637000 | 70000 | 70100 | 70100 | 70000 | 410 |
| 422 | 20230829 | 123400 | 9210932300 | 70100 | 70100 | 70100 | 70000 | 109 |
| 423 | 20230829 | 123300 | 9203297300 | 70100 | 70100 | 70100 | 70100 | 340 |
| 424 | 20230829 | 123200 | 9179463300 | 70100 | 70100 | 70100 | 70000 | 159 |
| 425 | 20230829 | 123100 | 9168317600 | 70100 | 70000 | 70200 | 70000 | 7020 |
| 426 | 20230829 | 123000 | 8676630100 | 70000 | 70000 | 70000 | 70000 | 92 |
| 427 | 20230829 | 122900 | 8670190100 | 70000 | 69900 | 70000 | 69900 | 18 |
| 428 | 20230829 | 122800 | 8668931600 | 69900 | 69900 | 69900 | 69900 | 112 |
| 429 | 20230829 | 122700 | 8661102800 | 70000 | 69900 | 70000 | 69900 | 37 |
| 430 | 20230829 | 122600 | 8658516200 | 69900 | 69900 | 69900 | 69900 | 1086 |
| 431 | 20230829 | 122500 | 8582604800 | 69900 | 69900 | 69900 | 69900 | 118 |
| 432 | 20230829 | 122400 | 8574356600 | 69900 | 70000 | 70000 | 69900 | 315 |
| 433 | 20230829 | 122300 | 8552337100 | 70000 | 69900 | 70000 | 69900 | 389 |
| 434 | 20230829 | 122200 | 8525110400 | 70000 | 69900 | 70000 | 69900 | 91 |
| 435 | 20230829 | 122100 | 8518743000 | 69900 | 69800 | 70000 | 69800 | 921 |
| 436 | 20230829 | 122000 | 8454348100 | 69800 | 69900 | 69900 | 69800 | 463 |
| 437 | 20230829 | 121900 | 8421985800 | 69900 | 69900 | 69900 | 69900 | 969 |
| 438 | 20230829 | 121800 | 8354252700 | 69800 | 69800 | 69800 | 69800 | 206 |
| 439 | 20230829 | 121700 | 8339873900 | 69800 | 69800 | 69800 | 69800 | 120 |
| 440 | 20230829 | 121600 | 8331497900 | 69800 | 69800 | 69800 | 69700 | 661 |
| 441 | 20230829 | 121500 | 8285360200 | 69800 | 69700 | 69800 | 69700 | 79 |
| 442 | 20230829 | 121400 | 8279847300 | 69800 | 69800 | 69800 | 69800 | 68 |
| 443 | 20230829 | 121300 | 8275100900 | 69800 | 69800 | 69800 | 69800 | 326 |
| 444 | 20230829 | 121200 | 8252346100 | 69700 | 69800 | 69800 | 69700 | 104 |
| 445 | 20230829 | 121100 | 8245090800 | 69800 | 69800 | 69800 | 69800 | 32 |
| 446 | 20230829 | 121000 | 8242857200 | 69800 | 69800 | 69800 | 69800 | 28 |
| 447 | 20230829 | 120900 | 8240902800 | 69800 | 69700 | 69800 | 69700 | 118 |
| 448 | 20230829 | 120800 | 8232673200 | 69700 | 69800 | 69800 | 69700 | 257 |
| 449 | 20230829 | 120700 | 8214752800 | 69700 | 69700 | 69700 | 69700 | 5 |
| 450 | 20230829 | 120600 | 8214404300 | 69700 | 69700 | 69700 | 69700 | 48 |
| 451 | 20230829 | 120500 | 8211058700 | 69700 | 69800 | 69800 | 69700 | 225 |
| 452 | 20230829 | 120400 | 8195375200 | 69700 | 69700 | 69700 | 69700 | 7 |
| 453 | 20230829 | 120300 | 8194887300 | 69700 | 69800 | 69800 | 69700 | 22 |
| 454 | 20230829 | 120200 | 8193353700 | 69800 | 69800 | 69800 | 69700 | 365 |
| 455 | 20230829 | 120100 | 8167906700 | 69800 | 69900 | 69900 | 69700 | 496 |
| 456 | 20230829 | 120000 | 8133286100 | 69900 | 69900 | 69900 | 69800 | 16 |
| 457 | 20230829 | 115900 | 8132168900 | 69800 | 69800 | 69800 | 69800 | 37 |
| 458 | 20230829 | 115800 | 8129586300 | 69800 | 69800 | 69800 | 69800 | 23 |
| 459 | 20230829 | 115700 | 8127980900 | 69800 | 69800 | 69800 | 69800 | 150 |
| 460 | 20230829 | 115600 | 8117510900 | 69800 | 69800 | 69800 | 69800 | 45 |
| 461 | 20230829 | 115500 | 8114369900 | 69800 | 69800 | 69800 | 69800 | 172 |
| 462 | 20230829 | 115400 | 8102364300 | 69800 | 69800 | 69800 | 69800 | 90 |
| 463 | 20230829 | 115300 | 8096082300 | 69800 | 69800 | 69900 | 69800 | 513 |
| 464 | 20230829 | 115200 | 8060274100 | 69800 | 69800 | 69800 | 69800 | 3 |
| 465 | 20230829 | 115100 | 8060064700 | 69800 | 69800 | 69800 | 69800 | 10 |
| 466 | 20230829 | 115000 | 8059366700 | 69800 | 69800 | 69800 | 69800 | 170 |
| 467 | 20230829 | 114900 | 8047500700 | 69800 | 69800 | 69800 | 69800 | 0 |
| 468 | 20230829 | 114800 | 8047500700 | 69800 | 69800 | 69800 | 69800 | 153 |
| 469 | 20230829 | 114700 | 8036821300 | 69800 | 69800 | 69800 | 69800 | 84 |
| 470 | 20230829 | 114600 | 8030958100 | 69800 | 69800 | 69800 | 69800 | 260 |
| 471 | 20230829 | 114500 | 8012810100 | 69900 | 69800 | 69900 | 69800 | 196 |
| 472 | 20230829 | 114400 | 7999127200 | 69800 | 69900 | 69900 | 69800 | 307 |
| 473 | 20230829 | 114300 | 7977687900 | 69900 | 69800 | 69900 | 69800 | 6 |
| 474 | 20230829 | 114200 | 7977269000 | 69800 | 69800 | 69800 | 69800 | 181 |
| 475 | 20230829 | 114100 | 7964635200 | 69800 | 69800 | 69800 | 69700 | 195 |
| 476 | 20230829 | 114000 | 7951031200 | 69800 | 69800 | 69800 | 69800 | 110 |
| 477 | 20230829 | 113900 | 7943353200 | 69800 | 69800 | 69800 | 69800 | 46 |
| 478 | 20230829 | 113800 | 7940142400 | 69800 | 69800 | 69800 | 69700 | 933 |
| 479 | 20230829 | 113700 | 7875077200 | 69900 | 69900 | 69900 | 69900 | 11 |
| 480 | 20230829 | 113600 | 7874308300 | 69900 | 69900 | 69900 | 69900 | 119 |
| 481 | 20230829 | 113500 | 7865990200 | 69900 | 69900 | 70000 | 69800 | 595 |
| 482 | 20230829 | 113400 | 7824357200 | 69900 | 69900 | 69900 | 69800 | 951 |
| 483 | 20230829 | 113300 | 7757945400 | 69900 | 69900 | 69900 | 69900 | 389 |
| 484 | 20230829 | 113200 | 7730754300 | 69900 | 69900 | 69900 | 69900 | 139 |
| 485 | 20230829 | 113100 | 7721038200 | 69800 | 69900 | 69900 | 69800 | 456 |
| 486 | 20230829 | 113000 | 7689176000 | 69900 | 69900 | 69900 | 69800 | 781 |
| 487 | 20230829 | 112900 | 7634584200 | 69900 | 69800 | 69900 | 69800 | 524 |
| 488 | 20230829 | 112800 | 7598007300 | 69800 | 69800 | 69800 | 69800 | 61 |
| 489 | 20230829 | 112700 | 7593749500 | 69800 | 69800 | 69800 | 69800 | 134 |
| 490 | 20230829 | 112600 | 7584396300 | 69800 | 69800 | 69900 | 69700 | 616 |
| 491 | 20230829 | 112500 | 7541397300 | 69800 | 69700 | 69800 | 69700 | 1524 |
| 492 | 20230829 | 112400 | 7435155400 | 69700 | 69700 | 69700 | 69700 | 188 |
| 493 | 20230829 | 112300 | 7422051800 | 69700 | 69600 | 69700 | 69600 | 129 |
| 494 | 20230829 | 112200 | 7413066500 | 69700 | 69600 | 69700 | 69600 | 131 |
| 495 | 20230829 | 112100 | 7403936600 | 69600 | 69600 | 69700 | 69600 | 264 |
| 496 | 20230829 | 112000 | 7385551500 | 69700 | 69600 | 69700 | 69600 | 186 |
| 497 | 20230829 | 111900 | 7372601700 | 69700 | 69700 | 69700 | 69700 | 11 |
| 498 | 20230829 | 111800 | 7371835000 | 69700 | 69600 | 69700 | 69600 | 104 |
| 499 | 20230829 | 111700 | 7364595400 | 69600 | 69700 | 69700 | 69600 | 75 |
| 500 | 20230829 | 111600 | 7359375000 | 69700 | 69700 | 69700 | 69600 | 496 |
| 501 | 20230829 | 111500 | 7324832400 | 69700 | 69700 | 69700 | 69600 | 61 |
| 502 | 20230829 | 111400 | 7320583200 | 69600 | 69700 | 69700 | 69600 | 84 |
| 503 | 20230829 | 111300 | 7314728900 | 69700 | 69600 | 69700 | 69600 | 158 |
| 504 | 20230829 | 111200 | 7303729900 | 69600 | 69500 | 69600 | 69500 | 360 |
| 505 | 20230829 | 111100 | 7278704200 | 69500 | 69400 | 69500 | 69400 | 91 |
| 506 | 20230829 | 111000 | 7272386200 | 69500 | 69500 | 69500 | 69400 | 42 |
| 507 | 20230829 | 110900 | 7269468200 | 69500 | 69400 | 69500 | 69400 | 171 |
| 508 | 20230829 | 110800 | 7257590700 | 69500 | 69500 | 69500 | 69500 | 35 |
| 509 | 20230829 | 110700 | 7255158200 | 69500 | 69400 | 69500 | 69400 | 79 |
| 510 | 20230829 | 110600 | 7249667800 | 69400 | 69400 | 69400 | 69400 | 91 |
| 511 | 20230829 | 110500 | 7243352400 | 69400 | 69400 | 69500 | 69400 | 322 |
| 512 | 20230829 | 110400 | 7221004400 | 69500 | 69500 | 69500 | 69500 | 176 |
| 513 | 20230829 | 110300 | 7208772400 | 69600 | 69500 | 69600 | 69500 | 28 |
| 514 | 20230829 | 110200 | 7206826100 | 69600 | 69500 | 69600 | 69500 | 409 |
| 515 | 20230829 | 110100 | 7178400200 | 69500 | 69500 | 69500 | 69500 | 245 |
| 516 | 20230829 | 110000 | 7161372700 | 69500 | 69600 | 69600 | 69500 | 196 |
| 517 | 20230829 | 105900 | 7147750200 | 69500 | 69500 | 69600 | 69500 | 615 |
| 518 | 20230829 | 105800 | 7104996800 | 69500 | 69500 | 69500 | 69500 | 254 |
| 519 | 20230829 | 105700 | 7087343800 | 69500 | 69500 | 69600 | 69500 | 370 |
| 520 | 20230829 | 105600 | 7061618600 | 69500 | 69500 | 69500 | 69400 | 475 |
| 521 | 20230829 | 105500 | 7028632600 | 69500 | 69500 | 69600 | 69500 | 1027 |
| 522 | 20230829 | 105400 | 6957250300 | 69600 | 69600 | 69600 | 69500 | 938 |
| 523 | 20230829 | 105300 | 6891970800 | 69600 | 69700 | 69700 | 69600 | 128 |
| 524 | 20230829 | 105200 | 6883050900 | 69800 | 69700 | 69800 | 69600 | 180 |
| 525 | 20230829 | 105100 | 6870507800 | 69700 | 69900 | 69900 | 69700 | 991 |
| 526 | 20230829 | 105000 | 6801387000 | 69900 | 69900 | 69900 | 69800 | 35 |
| 527 | 20230829 | 104900 | 6798940700 | 69900 | 69900 | 69900 | 69900 | 125 |
| 528 | 20230829 | 104800 | 6790203200 | 69800 | 69800 | 69800 | 69800 | 364 |
| 529 | 20230829 | 104700 | 6764796000 | 69800 | 69800 | 69900 | 69800 | 231 |
| 530 | 20230829 | 104600 | 6748656600 | 69800 | 69800 | 69800 | 69700 | 780 |
| 531 | 20230829 | 104500 | 6694244900 | 69800 | 69700 | 69800 | 69700 | 322 |
| 532 | 20230829 | 104400 | 6671796900 | 69700 | 69800 | 69800 | 69700 | 605 |
| 533 | 20230829 | 104300 | 6629592500 | 69800 | 69800 | 69800 | 69700 | 489 |
| 534 | 20230829 | 104200 | 6595506200 | 69800 | 69800 | 69900 | 69800 | 1179 |
| 535 | 20230829 | 104100 | 6513210600 | 69900 | 69800 | 69900 | 69800 | 353 |
| 536 | 20230829 | 104000 | 6488569200 | 69800 | 69900 | 69900 | 69800 | 244 |
| 537 | 20230829 | 103900 | 6471533900 | 69900 | 70000 | 70000 | 69800 | 1131 |
| 538 | 20230829 | 103800 | 6392447200 | 70000 | 70000 | 70000 | 70000 | 98 |
| 539 | 20230829 | 103700 | 6385587200 | 70000 | 70200 | 70200 | 70000 | 1760 |
| 540 | 20230829 | 103600 | 6262270600 | 70200 | 70200 | 70300 | 70200 | 624 |
| 541 | 20230829 | 103500 | 6218455000 | 70200 | 70100 | 70300 | 70100 | 2505 |
| 542 | 20230829 | 103400 | 6042632800 | 70100 | 70200 | 70200 | 70000 | 1084 |
| 543 | 20230829 | 103300 | 5966642300 | 70200 | 70100 | 70200 | 70100 | 2391 |
| 544 | 20230829 | 103200 | 5798818200 | 70100 | 70000 | 70100 | 70000 | 1777 |
| 545 | 20230829 | 103100 | 5674261900 | 70100 | 70000 | 70100 | 69900 | 4475 |
| 546 | 20230829 | 103000 | 5360937100 | 70000 | 69900 | 70000 | 69800 | 2748 |
| 547 | 20230829 | 102900 | 5168858100 | 69800 | 69800 | 69900 | 69800 | 497 |
| 548 | 20230829 | 102800 | 5134167000 | 69800 | 69800 | 69900 | 69800 | 2014 |
| 549 | 20230829 | 102700 | 4993479000 | 69800 | 69800 | 69800 | 69700 | 178 |
| 550 | 20230829 | 102600 | 4981057100 | 69800 | 69800 | 69900 | 69800 | 223 |
| 551 | 20230829 | 102500 | 4965481900 | 69800 | 69900 | 69900 | 69700 | 2108 |
| 552 | 20230829 | 102400 | 4818353700 | 69900 | 69900 | 69900 | 69800 | 713 |
| 553 | 20230829 | 102300 | 4768519300 | 69800 | 69700 | 69800 | 69600 | 5632 |
| 554 | 20230829 | 102200 | 4375624000 | 69700 | 69600 | 69700 | 69600 | 51 |
| 555 | 20230829 | 102100 | 4372073500 | 69700 | 69600 | 69700 | 69600 | 263 |
| 556 | 20230829 | 102000 | 4353749300 | 69600 | 69700 | 69700 | 69600 | 357 |
| 557 | 20230829 | 101900 | 4328879600 | 69600 | 69600 | 69700 | 69600 | 1648 |
| 558 | 20230829 | 101800 | 4214167900 | 69700 | 69600 | 69700 | 69600 | 1482 |
| 559 | 20230829 | 101700 | 4110900100 | 69600 | 69600 | 69700 | 69600 | 981 |
| 560 | 20230829 | 101600 | 4042591000 | 69600 | 69600 | 69700 | 69600 | 399 |
| 561 | 20230829 | 101500 | 4014788900 | 69600 | 69600 | 69700 | 69600 | 548 |
| 562 | 20230829 | 101400 | 3976645400 | 69600 | 69600 | 69700 | 69500 | 1049 |
| 563 | 20230829 | 101300 | 3903638800 | 69600 | 69600 | 69700 | 69600 | 452 |
| 564 | 20230829 | 101200 | 3872178700 | 69600 | 69600 | 69600 | 69500 | 164 |
| 565 | 20230829 | 101100 | 3860773100 | 69600 | 69700 | 69700 | 69500 | 605 |
| 566 | 20230829 | 101000 | 3818653600 | 69700 | 69500 | 69700 | 69500 | 6505 |
| 567 | 20230829 | 100900 | 3366019900 | 69500 | 69400 | 69500 | 69300 | 635 |
| 568 | 20230829 | 100800 | 3321947100 | 69400 | 69400 | 69400 | 69300 | 2272 |
| 569 | 20230829 | 100700 | 3164271300 | 69400 | 69300 | 69400 | 69200 | 1470 |
| 570 | 20230829 | 100600 | 3062398500 | 69200 | 69200 | 69300 | 69200 | 377 |
| 571 | 20230829 | 100500 | 3036286400 | 69200 | 69200 | 69200 | 69200 | 98 |
| 572 | 20230829 | 100400 | 3029504800 | 69300 | 69200 | 69300 | 69200 | 631 |
| 573 | 20230829 | 100300 | 2985827500 | 69200 | 69200 | 69300 | 69200 | 78 |
| 574 | 20230829 | 100200 | 2980427500 | 69200 | 69200 | 69200 | 69200 | 273 |
| 575 | 20230829 | 100100 | 2961535900 | 69300 | 69300 | 69300 | 69200 | 51 |
| 576 | 20230829 | 100000 | 2958004400 | 69300 | 69300 | 69400 | 69200 | 103 |
| 577 | 20230829 | 095900 | 2950866000 | 69300 | 69400 | 69400 | 69300 | 89 |
| 578 | 20230829 | 095800 | 2944697900 | 69300 | 69100 | 69300 | 69100 | 1053 |
| 579 | 20230829 | 095700 | 2871746400 | 69100 | 69200 | 69200 | 69100 | 116 |
| 580 | 20230829 | 095600 | 2863729800 | 69200 | 69100 | 69200 | 69100 | 723 |
| 581 | 20230829 | 095500 | 2813708200 | 69100 | 69200 | 69200 | 69000 | 380 |
| 582 | 20230829 | 095400 | 2787456600 | 69100 | 69200 | 69200 | 69100 | 462 |
| 583 | 20230829 | 095300 | 2755522300 | 69100 | 69200 | 69200 | 69100 | 161 |
| 584 | 20230829 | 095200 | 2744381200 | 69200 | 69200 | 69300 | 69200 | 561 |
| 585 | 20230829 | 095100 | 2705545000 | 69200 | 69200 | 69200 | 69200 | 45 |
| 586 | 20230829 | 095000 | 2702431000 | 69200 | 69200 | 69300 | 69200 | 345 |
| 587 | 20230829 | 094900 | 2678554400 | 69100 | 69100 | 69100 | 69000 | 378 |
| 588 | 20230829 | 094800 | 2652436200 | 69000 | 68900 | 69000 | 68900 | 474 |
| 589 | 20230829 | 094700 | 2619730300 | 68900 | 69000 | 69000 | 68900 | 97 |
| 590 | 20230829 | 094600 | 2613044800 | 68900 | 68900 | 68900 | 68900 | 112 |
| 591 | 20230829 | 094500 | 2605328000 | 68900 | 69000 | 69000 | 68800 | 897 |
| 592 | 20230829 | 094400 | 2543509900 | 68900 | 68900 | 68900 | 68900 | 319 |
| 593 | 20230829 | 094300 | 2521530800 | 68900 | 68900 | 69000 | 68900 | 201 |
| 594 | 20230829 | 094200 | 2507666500 | 68900 | 68900 | 69000 | 68900 | 205 |
| 595 | 20230829 | 094100 | 2493541300 | 68900 | 68900 | 69000 | 68900 | 409 |
| 596 | 20230829 | 094000 | 2465360900 | 68900 | 68800 | 68900 | 68800 | 443 |
| 597 | 20230829 | 093900 | 2434869500 | 68900 | 68900 | 68900 | 68800 | 34 |
| 598 | 20230829 | 093800 | 2432528900 | 68900 | 68800 | 68900 | 68700 | 428 |
| 599 | 20230829 | 093700 | 2403084400 | 68700 | 68700 | 68700 | 68700 | 496 |
| 600 | 20230829 | 093600 | 2369009200 | 68600 | 68900 | 68900 | 68600 | 2448 |
| 601 | 20230829 | 093500 | 2200702500 | 68900 | 68900 | 69000 | 68900 | 718 |
| 602 | 20230829 | 093400 | 2151232200 | 69000 | 69000 | 69000 | 68900 | 54 |
| 603 | 20230829 | 093300 | 2147509200 | 69000 | 69000 | 69000 | 68900 | 80 |
| 604 | 20230829 | 093200 | 2141993500 | 69000 | 69100 | 69100 | 69000 | 1466 |
| 605 | 20230829 | 093100 | 2040838700 | 69000 | 69000 | 69000 | 69000 | 249 |
| 606 | 20230829 | 093000 | 2023657700 | 69000 | 68900 | 69100 | 68900 | 907 |
| 607 | 20230829 | 092900 | 1961080600 | 68900 | 69100 | 69100 | 68900 | 580 |
| 608 | 20230829 | 092800 | 1921075400 | 69000 | 69000 | 69000 | 69000 | 96 |
| 609 | 20230829 | 092700 | 1914451400 | 69000 | 69000 | 69100 | 69000 | 413 |
| 610 | 20230829 | 092600 | 1885951100 | 69000 | 69100 | 69100 | 69000 | 220 |
| 611 | 20230829 | 092500 | 1870759200 | 69000 | 69100 | 69200 | 69000 | 314 |
| 612 | 20230829 | 092400 | 1849043000 | 69100 | 68900 | 69100 | 68900 | 418 |
| 613 | 20230829 | 092300 | 1820193600 | 69000 | 68800 | 69000 | 68700 | 593 |
| 614 | 20230829 | 092200 | 1779387100 | 68800 | 68800 | 68900 | 68700 | 389 |
| 615 | 20230829 | 092100 | 1752625800 | 68800 | 68900 | 68900 | 68800 | 524 |
| 616 | 20230829 | 092000 | 1716550800 | 68900 | 69100 | 69100 | 68900 | 642 |
| 617 | 20230829 | 091900 | 1672251500 | 69100 | 69300 | 69300 | 69000 | 2179 |
| 618 | 20230829 | 091800 | 1521542500 | 69400 | 69500 | 69500 | 69300 | 1352 |
| 619 | 20230829 | 091700 | 1427754800 | 69500 | 69400 | 69500 | 69300 | 1480 |
| 620 | 20230829 | 091600 | 1325049200 | 69400 | 69200 | 69400 | 69100 | 1175 |
| 621 | 20230829 | 091500 | 1243652100 | 69100 | 69200 | 69200 | 69100 | 241 |
| 622 | 20230829 | 091400 | 1226982800 | 69100 | 69200 | 69200 | 69100 | 623 |
| 623 | 20230829 | 091300 | 1183884400 | 69200 | 69200 | 69300 | 69100 | 793 |
| 624 | 20230829 | 091200 | 1129014900 | 69200 | 69200 | 69300 | 69200 | 356 |
| 625 | 20230829 | 091100 | 1104378300 | 69200 | 69200 | 69300 | 69200 | 139 |
| 626 | 20230829 | 091000 | 1094756200 | 69300 | 69200 | 69400 | 69200 | 699 |
| 627 | 20230829 | 090900 | 1046315600 | 69200 | 69200 | 69300 | 69200 | 287 |
| 628 | 20230829 | 090800 | 1026447100 | 69100 | 69200 | 69300 | 69100 | 678 |
| 629 | 20230829 | 090700 | 979530200 | 69200 | 69100 | 69200 | 69100 | 821 |
| 630 | 20230829 | 090600 | 922754600 | 69200 | 69300 | 69400 | 69200 | 878 |
| 631 | 20230829 | 090500 | 861934100 | 69400 | 69300 | 69400 | 69300 | 906 |
| 632 | 20230829 | 090400 | 799126500 | 69300 | 69300 | 69400 | 69200 | 1949 |
| 633 | 20230829 | 090300 | 664133000 | 69300 | 69200 | 69300 | 69200 | 1909 |
| 634 | 20230829 | 090200 | 531917100 | 69200 | 69300 | 69400 | 69200 | 1149 |
| 635 | 20230829 | 090100 | 452337200 | 69400 | 69300 | 69500 | 69200 | 2767 |
| 636 | 20230829 | 090000 | 260307200 | 69500 | 69100 | 69500 | 69100 | 3759 |