30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230830 | 183000 | 2608912900 | 38400 | 38400 | 38400 | 38400 | 2289 |
| 3 | 20230830 | 182900 | 2608912900 | 38400 | 38400 | 38400 | 38400 | 0 |
| 4 | 20230830 | 182800 | 2608912900 | 38400 | 38400 | 38400 | 38400 | 0 |
| 5 | 20230830 | 182700 | 2608912900 | 38400 | 38400 | 38400 | 38400 | 0 |
| 6 | 20230830 | 182600 | 2608912900 | 38400 | 38400 | 38400 | 38400 | 0 |
| 7 | 20230830 | 182500 | 2608912900 | 38400 | 38400 | 38400 | 38400 | 0 |
| 8 | 20230830 | 182400 | 2608912900 | 38400 | 38400 | 38400 | 38400 | 0 |
| 9 | 20230830 | 182300 | 2608912900 | 38400 | 38400 | 38400 | 38400 | 0 |
| 10 | 20230830 | 182200 | 2608912900 | 38400 | 38400 | 38400 | 38400 | 0 |
| 11 | 20230830 | 182100 | 2608912900 | 38400 | 38400 | 38400 | 38400 | 0 |
| 12 | 20230830 | 182000 | 2608912900 | 38400 | 38400 | 38400 | 38400 | 0 |
| 13 | 20230830 | 181900 | 2608912900 | 38400 | 38400 | 38400 | 38400 | 0 |
| 14 | 20230830 | 181800 | 2608912900 | 38400 | 38400 | 38400 | 38400 | 0 |
| 15 | 20230830 | 181700 | 2608912900 | 38400 | 38400 | 38400 | 38400 | 0 |
| 16 | 20230830 | 181600 | 2608912900 | 38400 | 38400 | 38400 | 38400 | 0 |
| 17 | 20230830 | 181500 | 2608912900 | 38400 | 38400 | 38400 | 38400 | 0 |
| 18 | 20230830 | 181400 | 2608912900 | 38400 | 38400 | 38400 | 38400 | 0 |
| 19 | 20230830 | 181300 | 2608912900 | 38400 | 38400 | 38400 | 38400 | 0 |
| 20 | 20230830 | 181200 | 2608912900 | 38400 | 38400 | 38400 | 38400 | 0 |
| 21 | 20230830 | 181100 | 2608912900 | 38400 | 38400 | 38400 | 38400 | 0 |
| 22 | 20230830 | 181000 | 2608912900 | 38400 | 38400 | 38400 | 38400 | 0 |
| 23 | 20230830 | 180900 | 2608912900 | 38400 | 38400 | 38400 | 38400 | 0 |
| 24 | 20230830 | 180800 | 2608912900 | 38400 | 38400 | 38400 | 38400 | 0 |
| 25 | 20230830 | 180700 | 2608912900 | 38400 | 38400 | 38400 | 38400 | 0 |
| 26 | 20230830 | 180600 | 2608912900 | 38400 | 38400 | 38400 | 38400 | 0 |
| 27 | 20230830 | 180500 | 2608912900 | 38400 | 38400 | 38400 | 38400 | 0 |
| 28 | 20230830 | 180400 | 2608912900 | 38400 | 38400 | 38400 | 38400 | 0 |
| 29 | 20230830 | 180300 | 2608912900 | 38400 | 38400 | 38400 | 38400 | 0 |
| 30 | 20230830 | 180200 | 2608912900 | 38400 | 38400 | 38400 | 38400 | 0 |
| 31 | 20230830 | 180100 | 2608912900 | 38400 | 38400 | 38400 | 38400 | 0 |
| 32 | 20230830 | 180000 | 2608912900 | 38400 | 38400 | 38400 | 38400 | 2289 |
| 33 | 20230830 | 175900 | 2608912900 | 38400 | 38400 | 38400 | 38400 | 0 |
| 34 | 20230830 | 175800 | 2608912900 | 38400 | 38400 | 38400 | 38400 | 0 |
| 35 | 20230830 | 175700 | 2608912900 | 38400 | 38400 | 38400 | 38400 | 0 |
| 36 | 20230830 | 175600 | 2608912900 | 38400 | 38400 | 38400 | 38400 | 0 |
| 37 | 20230830 | 175500 | 2608912900 | 38400 | 38400 | 38400 | 38400 | 0 |
| 38 | 20230830 | 175400 | 2608912900 | 38400 | 38400 | 38400 | 38400 | 0 |
| 39 | 20230830 | 175300 | 2608912900 | 38400 | 38400 | 38400 | 38400 | 0 |
| 40 | 20230830 | 175200 | 2608912900 | 38400 | 38400 | 38400 | 38400 | 0 |
| 41 | 20230830 | 175100 | 2608912900 | 38400 | 38400 | 38400 | 38400 | 0 |
| 42 | 20230830 | 175000 | 2608912900 | 38400 | 38400 | 38400 | 38400 | 0 |
| 43 | 20230830 | 174900 | 2608912900 | 38400 | 38400 | 38400 | 38400 | 0 |
| 44 | 20230830 | 174800 | 2608912900 | 38400 | 38400 | 38400 | 38400 | 0 |
| 45 | 20230830 | 174700 | 2608912900 | 38400 | 38400 | 38400 | 38400 | 0 |
| 46 | 20230830 | 174600 | 2608912900 | 38400 | 38400 | 38400 | 38400 | 0 |
| 47 | 20230830 | 174500 | 2608912900 | 38400 | 38400 | 38400 | 38400 | 0 |
| 48 | 20230830 | 174400 | 2608912900 | 38400 | 38400 | 38400 | 38400 | 0 |
| 49 | 20230830 | 174300 | 2608912900 | 38400 | 38400 | 38400 | 38400 | 0 |
| 50 | 20230830 | 174200 | 2608912900 | 38400 | 38400 | 38400 | 38400 | 0 |
| 51 | 20230830 | 174100 | 2608912900 | 38400 | 38400 | 38400 | 38400 | 0 |
| 52 | 20230830 | 174000 | 2608912900 | 38400 | 38400 | 38400 | 38400 | 0 |
| 53 | 20230830 | 173900 | 2608912900 | 38400 | 38400 | 38400 | 38400 | 0 |
| 54 | 20230830 | 173800 | 2608912900 | 38400 | 38400 | 38400 | 38400 | 0 |
| 55 | 20230830 | 173700 | 2608912900 | 38400 | 38400 | 38400 | 38400 | 0 |
| 56 | 20230830 | 173600 | 2608912900 | 38400 | 38400 | 38400 | 38400 | 0 |
| 57 | 20230830 | 173500 | 2608912900 | 38400 | 38400 | 38400 | 38400 | 0 |
| 58 | 20230830 | 173400 | 2608912900 | 38400 | 38400 | 38400 | 38400 | 0 |
| 59 | 20230830 | 173300 | 2608912900 | 38400 | 38400 | 38400 | 38400 | 0 |
| 60 | 20230830 | 173200 | 2608912900 | 38400 | 38400 | 38400 | 38400 | 0 |
| 61 | 20230830 | 173100 | 2608912900 | 38400 | 38400 | 38400 | 38400 | 0 |
| 62 | 20230830 | 173000 | 2608912900 | 38400 | 38400 | 38400 | 38400 | 2289 |
| 63 | 20230830 | 172900 | 2608912900 | 38400 | 38400 | 38400 | 38400 | 0 |
| 64 | 20230830 | 172800 | 2608912900 | 38400 | 38400 | 38400 | 38400 | 0 |
| 65 | 20230830 | 172700 | 2608912900 | 38400 | 38400 | 38400 | 38400 | 0 |
| 66 | 20230830 | 172600 | 2608912900 | 38400 | 38400 | 38400 | 38400 | 0 |
| 67 | 20230830 | 172500 | 2608912900 | 38400 | 38400 | 38400 | 38400 | 0 |
| 68 | 20230830 | 172400 | 2608912900 | 38400 | 38400 | 38400 | 38400 | 0 |
| 69 | 20230830 | 172300 | 2608912900 | 38400 | 38400 | 38400 | 38400 | 0 |
| 70 | 20230830 | 172200 | 2608912900 | 38400 | 38400 | 38400 | 38400 | 0 |
| 71 | 20230830 | 172100 | 2608912900 | 38400 | 38400 | 38400 | 38400 | 0 |
| 72 | 20230830 | 172000 | 2608912900 | 38400 | 38400 | 38400 | 38400 | 0 |
| 73 | 20230830 | 171900 | 2608912900 | 38400 | 38400 | 38400 | 38400 | 0 |
| 74 | 20230830 | 171800 | 2608912900 | 38400 | 38400 | 38400 | 38400 | 0 |
| 75 | 20230830 | 171700 | 2608912900 | 38400 | 38400 | 38400 | 38400 | 0 |
| 76 | 20230830 | 171600 | 2608912900 | 38400 | 38400 | 38400 | 38400 | 0 |
| 77 | 20230830 | 171500 | 2608912900 | 38400 | 38400 | 38400 | 38400 | 0 |
| 78 | 20230830 | 171400 | 2608912900 | 38400 | 38400 | 38400 | 38400 | 0 |
| 79 | 20230830 | 171300 | 2608912900 | 38400 | 38400 | 38400 | 38400 | 0 |
| 80 | 20230830 | 171200 | 2608912900 | 38400 | 38400 | 38400 | 38400 | 0 |
| 81 | 20230830 | 171100 | 2608912900 | 38400 | 38400 | 38400 | 38400 | 0 |
| 82 | 20230830 | 171000 | 2608912900 | 38400 | 38400 | 38400 | 38400 | 0 |
| 83 | 20230830 | 170900 | 2608912900 | 38400 | 38400 | 38400 | 38400 | 0 |
| 84 | 20230830 | 170800 | 2608912900 | 38400 | 38400 | 38400 | 38400 | 0 |
| 85 | 20230830 | 170700 | 2608912900 | 38400 | 38400 | 38400 | 38400 | 0 |
| 86 | 20230830 | 170600 | 2608912900 | 38400 | 38400 | 38400 | 38400 | 0 |
| 87 | 20230830 | 170500 | 2608912900 | 38400 | 38400 | 38400 | 38400 | 0 |
| 88 | 20230830 | 170400 | 2608912900 | 38400 | 38400 | 38400 | 38400 | 0 |
| 89 | 20230830 | 170300 | 2608912900 | 38400 | 38400 | 38400 | 38400 | 0 |
| 90 | 20230830 | 170200 | 2608912900 | 38400 | 38400 | 38400 | 38400 | 0 |
| 91 | 20230830 | 170100 | 2608912900 | 38400 | 38400 | 38400 | 38400 | 0 |
| 92 | 20230830 | 170000 | 2608912900 | 38400 | 38400 | 38400 | 38400 | 2289 |
| 93 | 20230830 | 165900 | 2608912900 | 38400 | 38400 | 38400 | 38400 | 0 |
| 94 | 20230830 | 165800 | 2608912900 | 38400 | 38400 | 38400 | 38400 | 0 |
| 95 | 20230830 | 165700 | 2608912900 | 38400 | 38400 | 38400 | 38400 | 0 |
| 96 | 20230830 | 165600 | 2608912900 | 38400 | 38400 | 38400 | 38400 | 0 |
| 97 | 20230830 | 165500 | 2608912900 | 38400 | 38400 | 38400 | 38400 | 0 |
| 98 | 20230830 | 165400 | 2608912900 | 38400 | 38400 | 38400 | 38400 | 0 |
| 99 | 20230830 | 165300 | 2608912900 | 38400 | 38400 | 38400 | 38400 | 0 |
| 100 | 20230830 | 165200 | 2608912900 | 38400 | 38400 | 38400 | 38400 | 0 |
| 101 | 20230830 | 165100 | 2608912900 | 38400 | 38400 | 38400 | 38400 | 0 |
| 102 | 20230830 | 165000 | 2608912900 | 38400 | 38400 | 38400 | 38400 | 0 |
| 103 | 20230830 | 164900 | 2608912900 | 38400 | 38400 | 38400 | 38400 | 0 |
| 104 | 20230830 | 164800 | 2608912900 | 38400 | 38400 | 38400 | 38400 | 0 |
| 105 | 20230830 | 164700 | 2608912900 | 38400 | 38400 | 38400 | 38400 | 0 |
| 106 | 20230830 | 164600 | 2608912900 | 38400 | 38400 | 38400 | 38400 | 0 |
| 107 | 20230830 | 164500 | 2608912900 | 38400 | 38400 | 38400 | 38400 | 0 |
| 108 | 20230830 | 164400 | 2608912900 | 38400 | 38400 | 38400 | 38400 | 0 |
| 109 | 20230830 | 164300 | 2608912900 | 38400 | 38400 | 38400 | 38400 | 0 |
| 110 | 20230830 | 164200 | 2608912900 | 38400 | 38400 | 38400 | 38400 | 0 |
| 111 | 20230830 | 164100 | 2608912900 | 38400 | 38400 | 38400 | 38400 | 0 |
| 112 | 20230830 | 164000 | 2608912900 | 38400 | 38400 | 38400 | 38400 | 0 |
| 113 | 20230830 | 163900 | 2608912900 | 38400 | 38400 | 38400 | 38400 | 0 |
| 114 | 20230830 | 163800 | 2608912900 | 38400 | 38400 | 38400 | 38400 | 0 |
| 115 | 20230830 | 163700 | 2608912900 | 38400 | 38400 | 38400 | 38400 | 0 |
| 116 | 20230830 | 163600 | 2608912900 | 38400 | 38400 | 38400 | 38400 | 0 |
| 117 | 20230830 | 163500 | 2608912900 | 38400 | 38400 | 38400 | 38400 | 0 |
| 118 | 20230830 | 163400 | 2608912900 | 38400 | 38400 | 38400 | 38400 | 0 |
| 119 | 20230830 | 163300 | 2608912900 | 38400 | 38400 | 38400 | 38400 | 0 |
| 120 | 20230830 | 163200 | 2608912900 | 38400 | 38400 | 38400 | 38400 | 0 |
| 121 | 20230830 | 163100 | 2608912900 | 38400 | 38400 | 38400 | 38400 | 0 |
| 122 | 20230830 | 163000 | 2608912900 | 38400 | 38400 | 38400 | 38400 | 2289 |
| 123 | 20230830 | 162900 | 2608912900 | 38400 | 38400 | 38400 | 38400 | 0 |
| 124 | 20230830 | 162800 | 2608912900 | 38400 | 38400 | 38400 | 38400 | 0 |
| 125 | 20230830 | 162700 | 2608912900 | 38400 | 38400 | 38400 | 38400 | 0 |
| 126 | 20230830 | 162600 | 2608912900 | 38400 | 38400 | 38400 | 38400 | 0 |
| 127 | 20230830 | 162500 | 2608912900 | 38400 | 38400 | 38400 | 38400 | 0 |
| 128 | 20230830 | 162400 | 2608912900 | 38400 | 38400 | 38400 | 38400 | 0 |
| 129 | 20230830 | 162300 | 2608912900 | 38400 | 38400 | 38400 | 38400 | 0 |
| 130 | 20230830 | 162200 | 2608912900 | 38400 | 38400 | 38400 | 38400 | 0 |
| 131 | 20230830 | 162100 | 2608912900 | 38400 | 38400 | 38400 | 38400 | 0 |
| 132 | 20230830 | 162000 | 2608912900 | 38400 | 38400 | 38400 | 38400 | 0 |
| 133 | 20230830 | 161900 | 2608912900 | 38400 | 38400 | 38400 | 38400 | 0 |
| 134 | 20230830 | 161800 | 2608912900 | 38400 | 38400 | 38400 | 38400 | 0 |
| 135 | 20230830 | 161700 | 2608912900 | 38400 | 38400 | 38400 | 38400 | 0 |
| 136 | 20230830 | 161600 | 2608912900 | 38400 | 38400 | 38400 | 38400 | 0 |
| 137 | 20230830 | 161500 | 2608912900 | 38400 | 38400 | 38400 | 38400 | 0 |
| 138 | 20230830 | 161400 | 2608912900 | 38400 | 38400 | 38400 | 38400 | 0 |
| 139 | 20230830 | 161300 | 2608912900 | 38400 | 38400 | 38400 | 38400 | 0 |
| 140 | 20230830 | 161200 | 2608912900 | 38400 | 38400 | 38400 | 38400 | 0 |
| 141 | 20230830 | 161100 | 2608912900 | 38400 | 38400 | 38400 | 38400 | 0 |
| 142 | 20230830 | 161000 | 2608912900 | 38400 | 38400 | 38400 | 38400 | 0 |
| 143 | 20230830 | 160900 | 2608912900 | 38400 | 38400 | 38400 | 38400 | 0 |
| 144 | 20230830 | 160800 | 2608912900 | 38400 | 38400 | 38400 | 38400 | 0 |
| 145 | 20230830 | 160700 | 2608912900 | 38400 | 38400 | 38400 | 38400 | 0 |
| 146 | 20230830 | 160600 | 2608912900 | 38400 | 38400 | 38400 | 38400 | 0 |
| 147 | 20230830 | 160500 | 2608912900 | 38400 | 38400 | 38400 | 38400 | 0 |
| 148 | 20230830 | 160400 | 2608912900 | 38400 | 38400 | 38400 | 38400 | 0 |
| 149 | 20230830 | 160300 | 2608912900 | 38400 | 38400 | 38400 | 38400 | 0 |
| 150 | 20230830 | 160200 | 2608912900 | 38400 | 38400 | 38400 | 38400 | 0 |
| 151 | 20230830 | 160100 | 2608912900 | 38400 | 38400 | 38400 | 38400 | 0 |
| 152 | 20230830 | 160000 | 2608912900 | 38400 | 38400 | 38400 | 38400 | 2289 |
| 153 | 20230830 | 155900 | 2608912900 | 38400 | 38400 | 38400 | 38400 | 0 |
| 154 | 20230830 | 155800 | 2608912900 | 38400 | 38400 | 38400 | 38400 | 0 |
| 155 | 20230830 | 155700 | 2608912900 | 38400 | 38400 | 38400 | 38400 | 0 |
| 156 | 20230830 | 155600 | 2608912900 | 38400 | 38400 | 38400 | 38400 | 0 |
| 157 | 20230830 | 155500 | 2608912900 | 38400 | 38400 | 38400 | 38400 | 0 |
| 158 | 20230830 | 155400 | 2608912900 | 38400 | 38400 | 38400 | 38400 | 0 |
| 159 | 20230830 | 155300 | 2608912900 | 38400 | 38400 | 38400 | 38400 | 0 |
| 160 | 20230830 | 155200 | 2608912900 | 38400 | 38400 | 38400 | 38400 | 0 |
| 161 | 20230830 | 155100 | 2608912900 | 38400 | 38400 | 38400 | 38400 | 0 |
| 162 | 20230830 | 155000 | 2608912900 | 38400 | 38400 | 38400 | 38400 | 0 |
| 163 | 20230830 | 154900 | 2608912900 | 38400 | 38400 | 38400 | 38400 | 0 |
| 164 | 20230830 | 154800 | 2608912900 | 38400 | 38400 | 38400 | 38400 | 0 |
| 165 | 20230830 | 154700 | 2608912900 | 38400 | 38400 | 38400 | 38400 | 0 |
| 166 | 20230830 | 154600 | 2608912900 | 38400 | 38400 | 38400 | 38400 | 0 |
| 167 | 20230830 | 154500 | 2608912900 | 38400 | 38400 | 38400 | 38400 | 0 |
| 168 | 20230830 | 154400 | 2608912900 | 38400 | 38400 | 38400 | 38400 | 0 |
| 169 | 20230830 | 154300 | 2608912900 | 38400 | 38400 | 38400 | 38400 | 0 |
| 170 | 20230830 | 154200 | 2608912900 | 38400 | 38400 | 38400 | 38400 | 0 |
| 171 | 20230830 | 154100 | 2608912900 | 38400 | 38400 | 38400 | 38400 | 0 |
| 172 | 20230830 | 154000 | 2608912900 | 38400 | 38400 | 38400 | 38400 | 0 |
| 173 | 20230830 | 153900 | 2608912900 | 38400 | 38400 | 38400 | 38400 | 0 |
| 174 | 20230830 | 153800 | 2608912900 | 38400 | 38400 | 38400 | 38400 | 0 |
| 175 | 20230830 | 153700 | 2608912900 | 38400 | 38400 | 38400 | 38400 | 0 |
| 176 | 20230830 | 153600 | 2608912900 | 38400 | 38400 | 38400 | 38400 | 0 |
| 177 | 20230830 | 153500 | 2608912900 | 38400 | 38400 | 38400 | 38400 | 0 |
| 178 | 20230830 | 153400 | 2608912900 | 38400 | 38400 | 38400 | 38400 | 0 |
| 179 | 20230830 | 153300 | 2608912900 | 38400 | 38400 | 38400 | 38400 | 0 |
| 180 | 20230830 | 153200 | 2608912900 | 38400 | 38400 | 38400 | 38400 | 0 |
| 181 | 20230830 | 153100 | 2608912900 | 38400 | 38400 | 38400 | 38400 | 0 |
| 182 | 20230830 | 153000 | 2608912900 | 38400 | 38400 | 38400 | 38400 | 4578 |
| 183 | 20230830 | 152900 | 2521015300 | 38450 | 38450 | 38450 | 38450 | 0 |
| 184 | 20230830 | 152800 | 2521015300 | 38450 | 38450 | 38450 | 38450 | 0 |
| 185 | 20230830 | 152700 | 2521015300 | 38450 | 38450 | 38450 | 38450 | 0 |
| 186 | 20230830 | 152600 | 2521015300 | 38450 | 38450 | 38450 | 38450 | 0 |
| 187 | 20230830 | 152500 | 2521015300 | 38450 | 38450 | 38450 | 38450 | 0 |
| 188 | 20230830 | 152400 | 2521015300 | 38450 | 38450 | 38450 | 38450 | 0 |
| 189 | 20230830 | 152300 | 2521015300 | 38450 | 38450 | 38450 | 38450 | 0 |
| 190 | 20230830 | 152200 | 2521015300 | 38450 | 38450 | 38450 | 38450 | 0 |
| 191 | 20230830 | 152100 | 2521015300 | 38450 | 38450 | 38450 | 38450 | 0 |
| 192 | 20230830 | 152000 | 2521015300 | 38450 | 38450 | 38450 | 38450 | 0 |
| 193 | 20230830 | 151900 | 2521015300 | 38450 | 38450 | 38500 | 38450 | 150 |
| 194 | 20230830 | 151800 | 2515240950 | 38500 | 38450 | 38500 | 38450 | 15 |
| 195 | 20230830 | 151700 | 2514663700 | 38450 | 38450 | 38500 | 38450 | 61 |
| 196 | 20230830 | 151600 | 2512315650 | 38450 | 38450 | 38450 | 38450 | 20 |
| 197 | 20230830 | 151500 | 2511546650 | 38550 | 38450 | 38550 | 38450 | 8 |
| 198 | 20230830 | 151400 | 2511238950 | 38500 | 38500 | 38650 | 38450 | 126 |
| 199 | 20230830 | 151300 | 2506387850 | 38550 | 38550 | 38600 | 38550 | 494 |
| 200 | 20230830 | 151200 | 2487344100 | 38650 | 38550 | 38650 | 38550 | 266 |
| 201 | 20230830 | 151100 | 2477076050 | 38600 | 38550 | 38600 | 38550 | 75 |
| 202 | 20230830 | 151000 | 2474181300 | 38600 | 38450 | 38600 | 38450 | 522 |
| 203 | 20230830 | 150900 | 2454058950 | 38450 | 38500 | 38550 | 38450 | 161 |
| 204 | 20230830 | 150800 | 2447860600 | 38500 | 38450 | 38500 | 38450 | 174 |
| 205 | 20230830 | 150700 | 2441161750 | 38450 | 38450 | 38450 | 38450 | 6 |
| 206 | 20230830 | 150600 | 2440931050 | 38450 | 38450 | 38500 | 38450 | 211 |
| 207 | 20230830 | 150500 | 2432808100 | 38450 | 38450 | 38450 | 38450 | 14 |
| 208 | 20230830 | 150400 | 2432269800 | 38450 | 38450 | 38450 | 38450 | 35 |
| 209 | 20230830 | 150300 | 2430924050 | 38450 | 38400 | 38450 | 38400 | 230 |
| 210 | 20230830 | 150200 | 2422080850 | 38400 | 38400 | 38450 | 38400 | 385 |
| 211 | 20230830 | 150100 | 2407290300 | 38400 | 38400 | 38450 | 38400 | 10 |
| 212 | 20230830 | 150000 | 2406906100 | 38400 | 38450 | 38450 | 38400 | 92 |
| 213 | 20230830 | 145900 | 2403368950 | 38450 | 38400 | 38450 | 38400 | 465 |
| 214 | 20230830 | 145800 | 2385490350 | 38400 | 38400 | 38450 | 38400 | 10 |
| 215 | 20230830 | 145700 | 2385106150 | 38400 | 38400 | 38450 | 38400 | 79 |
| 216 | 20230830 | 145600 | 2382069250 | 38450 | 38400 | 38450 | 38400 | 15 |
| 217 | 20230830 | 145500 | 2381492800 | 38400 | 38400 | 38450 | 38400 | 20 |
| 218 | 20230830 | 145400 | 2380724600 | 38400 | 38400 | 38450 | 38400 | 11 |
| 219 | 20230830 | 145300 | 2380301950 | 38400 | 38400 | 38450 | 38400 | 27 |
| 220 | 20230830 | 145200 | 2379264650 | 38400 | 38450 | 38450 | 38400 | 11 |
| 221 | 20230830 | 145100 | 2378841950 | 38400 | 38400 | 38450 | 38400 | 18 |
| 222 | 20230830 | 145000 | 2378150350 | 38400 | 38400 | 38450 | 38400 | 113 |
| 223 | 20230830 | 144900 | 2373810750 | 38400 | 38450 | 38450 | 38400 | 25 |
| 224 | 20230830 | 144800 | 2372849750 | 38400 | 38450 | 38450 | 38400 | 117 |
| 225 | 20230830 | 144700 | 2368356200 | 38400 | 38400 | 38400 | 38400 | 6 |
| 226 | 20230830 | 144600 | 2368125800 | 38400 | 38450 | 38450 | 38400 | 74 |
| 227 | 20230830 | 144500 | 2365280800 | 38450 | 38450 | 38500 | 38450 | 12 |
| 228 | 20230830 | 144400 | 2364819100 | 38450 | 38400 | 38450 | 38400 | 451 |
| 229 | 20230830 | 144300 | 2347478300 | 38400 | 38400 | 38400 | 38400 | 6 |
| 230 | 20230830 | 144200 | 2347247900 | 38400 | 38400 | 38450 | 38400 | 13 |
| 231 | 20230830 | 144100 | 2346748350 | 38450 | 38400 | 38450 | 38400 | 406 |
| 232 | 20230830 | 144000 | 2331142950 | 38400 | 38400 | 38450 | 38400 | 8 |
| 233 | 20230830 | 143900 | 2330835650 | 38400 | 38400 | 38400 | 38400 | 5 |
| 234 | 20230830 | 143800 | 2330643650 | 38450 | 38450 | 38450 | 38400 | 950 |
| 235 | 20230830 | 143700 | 2294116250 | 38450 | 38450 | 38500 | 38450 | 13 |
| 236 | 20230830 | 143600 | 2293616150 | 38450 | 38450 | 38450 | 38450 | 8 |
| 237 | 20230830 | 143500 | 2293308550 | 38450 | 38450 | 38450 | 38450 | 4 |
| 238 | 20230830 | 143400 | 2293154750 | 38450 | 38450 | 38500 | 38450 | 8 |
| 239 | 20230830 | 143300 | 2292847050 | 38450 | 38450 | 38450 | 38450 | 6 |
| 240 | 20230830 | 143200 | 2292616350 | 38450 | 38500 | 38500 | 38450 | 272 |
| 241 | 20230830 | 143100 | 2282144650 | 38500 | 38500 | 38500 | 38500 | 207 |
| 242 | 20230830 | 143000 | 2274175150 | 38550 | 38550 | 38550 | 38550 | 10 |
| 243 | 20230830 | 142900 | 2273789650 | 38550 | 38550 | 38550 | 38550 | 30 |
| 244 | 20230830 | 142800 | 2272633150 | 38500 | 38500 | 38500 | 38500 | 0 |
| 245 | 20230830 | 142700 | 2272633150 | 38500 | 38500 | 38500 | 38500 | 121 |
| 246 | 20230830 | 142600 | 2267974650 | 38500 | 38550 | 38550 | 38500 | 367 |
| 247 | 20230830 | 142500 | 2253827800 | 38550 | 38550 | 38550 | 38550 | 22 |
| 248 | 20230830 | 142400 | 2252979700 | 38550 | 38550 | 38550 | 38550 | 0 |
| 249 | 20230830 | 142300 | 2252979700 | 38550 | 38550 | 38550 | 38550 | 0 |
| 250 | 20230830 | 142200 | 2252979700 | 38550 | 38550 | 38550 | 38550 | 136 |
| 251 | 20230830 | 142100 | 2247736900 | 38500 | 38500 | 38500 | 38500 | 0 |
| 252 | 20230830 | 142000 | 2247736900 | 38500 | 38500 | 38500 | 38500 | 6 |
| 253 | 20230830 | 141900 | 2247505900 | 38500 | 38500 | 38500 | 38500 | 13 |
| 254 | 20230830 | 141800 | 2247005400 | 38500 | 38550 | 38550 | 38500 | 5 |
| 255 | 20230830 | 141700 | 2246812850 | 38550 | 38550 | 38550 | 38500 | 79 |
| 256 | 20230830 | 141600 | 2243767450 | 38550 | 38500 | 38550 | 38500 | 87 |
| 257 | 20230830 | 141500 | 2240416100 | 38500 | 38450 | 38500 | 38450 | 5 |
| 258 | 20230830 | 141400 | 2240223650 | 38500 | 38500 | 38500 | 38500 | 54 |
| 259 | 20230830 | 141300 | 2238144650 | 38500 | 38500 | 38500 | 38500 | 0 |
| 260 | 20230830 | 141200 | 2238144650 | 38500 | 38500 | 38500 | 38500 | 0 |
| 261 | 20230830 | 141100 | 2238144650 | 38500 | 38500 | 38500 | 38500 | 507 |
| 262 | 20230830 | 141000 | 2218625150 | 38500 | 38500 | 38500 | 38500 | 0 |
| 263 | 20230830 | 140900 | 2218625150 | 38500 | 38500 | 38500 | 38500 | 0 |
| 264 | 20230830 | 140800 | 2218625150 | 38500 | 38500 | 38500 | 38500 | 30 |
| 265 | 20230830 | 140700 | 2217470150 | 38500 | 38500 | 38500 | 38500 | 3 |
| 266 | 20230830 | 140600 | 2217354650 | 38450 | 38450 | 38450 | 38450 | 0 |
| 267 | 20230830 | 140500 | 2217354650 | 38450 | 38450 | 38450 | 38450 | 0 |
| 268 | 20230830 | 140400 | 2217354650 | 38450 | 38450 | 38450 | 38450 | 230 |
| 269 | 20230830 | 140300 | 2208511150 | 38450 | 38500 | 38500 | 38450 | 100 |
| 270 | 20230830 | 140200 | 2204661650 | 38450 | 38450 | 38450 | 38450 | 138 |
| 271 | 20230830 | 140100 | 2199355550 | 38450 | 38450 | 38450 | 38450 | 0 |
| 272 | 20230830 | 140000 | 2199355550 | 38450 | 38450 | 38450 | 38450 | 265 |
| 273 | 20230830 | 135900 | 2189166300 | 38450 | 38450 | 38450 | 38450 | 240 |
| 274 | 20230830 | 135800 | 2179938300 | 38450 | 38450 | 38450 | 38450 | 0 |
| 275 | 20230830 | 135700 | 2179938300 | 38450 | 38450 | 38450 | 38450 | 0 |
| 276 | 20230830 | 135600 | 2179938300 | 38450 | 38450 | 38450 | 38450 | 5 |
| 277 | 20230830 | 135500 | 2179746050 | 38450 | 38400 | 38450 | 38400 | 2 |
| 278 | 20230830 | 135400 | 2179669200 | 38450 | 38450 | 38450 | 38450 | 0 |
| 279 | 20230830 | 135300 | 2179669200 | 38450 | 38450 | 38450 | 38450 | 36 |
| 280 | 20230830 | 135200 | 2178285000 | 38450 | 38450 | 38450 | 38450 | 0 |
| 281 | 20230830 | 135100 | 2178285000 | 38450 | 38450 | 38450 | 38450 | 0 |
| 282 | 20230830 | 135000 | 2178285000 | 38450 | 38450 | 38450 | 38450 | 0 |
| 283 | 20230830 | 134900 | 2178285000 | 38450 | 38450 | 38450 | 38450 | 5 |
| 284 | 20230830 | 134800 | 2178092750 | 38450 | 38400 | 38450 | 38400 | 306 |
| 285 | 20230830 | 134700 | 2166342100 | 38400 | 38400 | 38400 | 38400 | 2 |
| 286 | 20230830 | 134600 | 2166265300 | 38400 | 38400 | 38400 | 38400 | 0 |
| 287 | 20230830 | 134500 | 2166265300 | 38400 | 38400 | 38450 | 38400 | 227 |
| 288 | 20230830 | 134400 | 2157547600 | 38350 | 38350 | 38350 | 38350 | 0 |
| 289 | 20230830 | 134300 | 2157547600 | 38350 | 38350 | 38350 | 38350 | 0 |
| 290 | 20230830 | 134200 | 2157547600 | 38350 | 38350 | 38350 | 38350 | 0 |
| 291 | 20230830 | 134100 | 2157547600 | 38350 | 38350 | 38350 | 38350 | 0 |
| 292 | 20230830 | 134000 | 2157547600 | 38350 | 38350 | 38350 | 38350 | 0 |
| 293 | 20230830 | 133900 | 2157547600 | 38350 | 38350 | 38350 | 38350 | 6 |
| 294 | 20230830 | 133800 | 2157317500 | 38350 | 38350 | 38350 | 38350 | 0 |
| 295 | 20230830 | 133700 | 2157317500 | 38350 | 38300 | 38400 | 38300 | 430 |
| 296 | 20230830 | 133600 | 2140838900 | 38300 | 38300 | 38300 | 38300 | 46 |
| 297 | 20230830 | 133500 | 2139077100 | 38300 | 38300 | 38300 | 38300 | 1 |
| 298 | 20230830 | 133400 | 2139038800 | 38300 | 38300 | 38300 | 38300 | 131 |
| 299 | 20230830 | 133300 | 2134021500 | 38250 | 38250 | 38250 | 38250 | 0 |
| 300 | 20230830 | 133200 | 2134021500 | 38250 | 38300 | 38300 | 38250 | 15 |
| 301 | 20230830 | 133100 | 2133447250 | 38300 | 38300 | 38300 | 38300 | 0 |
| 302 | 20230830 | 133000 | 2133447250 | 38300 | 38300 | 38300 | 38300 | 17 |
| 303 | 20230830 | 132900 | 2132796150 | 38300 | 38300 | 38300 | 38300 | 0 |
| 304 | 20230830 | 132800 | 2132796150 | 38300 | 38300 | 38300 | 38300 | 1 |
| 305 | 20230830 | 132700 | 2132757850 | 38300 | 38300 | 38300 | 38300 | 0 |
| 306 | 20230830 | 132600 | 2132757850 | 38300 | 38300 | 38300 | 38300 | 4 |
| 307 | 20230830 | 132500 | 2132604650 | 38300 | 38300 | 38300 | 38300 | 7 |
| 308 | 20230830 | 132400 | 2132336550 | 38300 | 38300 | 38300 | 38300 | 30 |
| 309 | 20230830 | 132300 | 2131187550 | 38300 | 38300 | 38300 | 38300 | 0 |
| 310 | 20230830 | 132200 | 2131187550 | 38300 | 38300 | 38300 | 38300 | 176 |
| 311 | 20230830 | 132100 | 2124446750 | 38250 | 38250 | 38250 | 38250 | 8 |
| 312 | 20230830 | 132000 | 2124140750 | 38250 | 38250 | 38250 | 38250 | 2 |
| 313 | 20230830 | 131900 | 2124064250 | 38250 | 38300 | 38300 | 38250 | 137 |
| 314 | 20230830 | 131800 | 2118817400 | 38300 | 38300 | 38300 | 38300 | 115 |
| 315 | 20230830 | 131700 | 2114412900 | 38300 | 38250 | 38300 | 38250 | 347 |
| 316 | 20230830 | 131600 | 2101140000 | 38250 | 38250 | 38250 | 38250 | 37 |
| 317 | 20230830 | 131500 | 2099724750 | 38250 | 38250 | 38250 | 38250 | 652 |
| 318 | 20230830 | 131400 | 2074785750 | 38250 | 38300 | 38300 | 38200 | 1616 |
| 319 | 20230830 | 131300 | 2012971850 | 38300 | 38300 | 38300 | 38300 | 0 |
| 320 | 20230830 | 131200 | 2012971850 | 38300 | 38300 | 38300 | 38300 | 47 |
| 321 | 20230830 | 131100 | 2011171750 | 38300 | 38300 | 38300 | 38300 | 349 |
| 322 | 20230830 | 131000 | 1997805050 | 38300 | 38350 | 38350 | 38300 | 2238 |
| 323 | 20230830 | 130900 | 1912052550 | 38350 | 38400 | 38400 | 38350 | 5 |
| 324 | 20230830 | 130800 | 1911860650 | 38350 | 38350 | 38350 | 38350 | 172 |
| 325 | 20230830 | 130700 | 1905264450 | 38400 | 38400 | 38400 | 38400 | 2 |
| 326 | 20230830 | 130600 | 1905187650 | 38400 | 38400 | 38400 | 38350 | 32 |
| 327 | 20230830 | 130500 | 1903958900 | 38350 | 38400 | 38400 | 38350 | 874 |
| 328 | 20230830 | 130400 | 1870400200 | 38400 | 38450 | 38450 | 38400 | 892 |
| 329 | 20230830 | 130300 | 1836106550 | 38450 | 38500 | 38500 | 38450 | 9 |
| 330 | 20230830 | 130200 | 1835760450 | 38500 | 38500 | 38500 | 38500 | 0 |
| 331 | 20230830 | 130100 | 1835760450 | 38500 | 38500 | 38500 | 38500 | 0 |
| 332 | 20230830 | 130000 | 1835760450 | 38500 | 38450 | 38500 | 38450 | 81 |
| 333 | 20230830 | 125900 | 1832645000 | 38500 | 38500 | 38500 | 38500 | 0 |
| 334 | 20230830 | 125800 | 1832645000 | 38500 | 38500 | 38500 | 38500 | 0 |
| 335 | 20230830 | 125700 | 1832645000 | 38500 | 38500 | 38500 | 38500 | 8 |
| 336 | 20230830 | 125600 | 1832337000 | 38500 | 38450 | 38500 | 38450 | 62 |
| 337 | 20230830 | 125500 | 1829953050 | 38500 | 38500 | 38500 | 38500 | 0 |
| 338 | 20230830 | 125400 | 1829953050 | 38500 | 38500 | 38500 | 38500 | 0 |
| 339 | 20230830 | 125300 | 1829953050 | 38500 | 38500 | 38500 | 38500 | 177 |
| 340 | 20230830 | 125200 | 1823138550 | 38500 | 38450 | 38500 | 38450 | 80 |
| 341 | 20230830 | 125100 | 1820062350 | 38450 | 38450 | 38450 | 38450 | 2 |
| 342 | 20230830 | 125000 | 1819985450 | 38500 | 38500 | 38500 | 38500 | 2 |
| 343 | 20230830 | 124900 | 1819908450 | 38500 | 38450 | 38500 | 38450 | 29 |
| 344 | 20230830 | 124800 | 1818792100 | 38450 | 38450 | 38450 | 38450 | 73 |
| 345 | 20230830 | 124700 | 1815985250 | 38450 | 38500 | 38500 | 38450 | 3 |
| 346 | 20230830 | 124600 | 1815869850 | 38450 | 38450 | 38450 | 38450 | 0 |
| 347 | 20230830 | 124500 | 1815869850 | 38450 | 38450 | 38450 | 38450 | 1 |
| 348 | 20230830 | 124400 | 1815831400 | 38500 | 38450 | 38500 | 38450 | 64 |
| 349 | 20230830 | 124300 | 1813370550 | 38500 | 38500 | 38500 | 38500 | 11 |
| 350 | 20230830 | 124200 | 1812947050 | 38500 | 38500 | 38500 | 38500 | 0 |
| 351 | 20230830 | 124100 | 1812947050 | 38500 | 38500 | 38500 | 38500 | 12 |
| 352 | 20230830 | 124000 | 1812485050 | 38500 | 38450 | 38500 | 38450 | 64 |
| 353 | 20230830 | 123900 | 1810024100 | 38500 | 38500 | 38500 | 38500 | 101 |
| 354 | 20230830 | 123800 | 1806135600 | 38500 | 38500 | 38500 | 38500 | 3 |
| 355 | 20230830 | 123700 | 1806020100 | 38500 | 38500 | 38500 | 38500 | 15 |
| 356 | 20230830 | 123600 | 1805442600 | 38450 | 38450 | 38450 | 38450 | 0 |
| 357 | 20230830 | 123500 | 1805442600 | 38450 | 38500 | 38500 | 38450 | 71 |
| 358 | 20230830 | 123400 | 1802712150 | 38500 | 38500 | 38500 | 38500 | 0 |
| 359 | 20230830 | 123300 | 1802712150 | 38500 | 38450 | 38500 | 38450 | 51 |
| 360 | 20230830 | 123200 | 1800748700 | 38500 | 38450 | 38500 | 38450 | 23 |
| 361 | 20230830 | 123100 | 1799863400 | 38450 | 38450 | 38450 | 38450 | 61 |
| 362 | 20230830 | 123000 | 1797517950 | 38450 | 38450 | 38450 | 38450 | 59 |
| 363 | 20230830 | 122900 | 1795249400 | 38500 | 38500 | 38500 | 38500 | 2 |
| 364 | 20230830 | 122800 | 1795172400 | 38500 | 38500 | 38500 | 38500 | 0 |
| 365 | 20230830 | 122700 | 1795172400 | 38500 | 38550 | 38550 | 38500 | 487 |
| 366 | 20230830 | 122600 | 1776422450 | 38500 | 38500 | 38500 | 38500 | 0 |
| 367 | 20230830 | 122500 | 1776422450 | 38500 | 38500 | 38500 | 38500 | 0 |
| 368 | 20230830 | 122400 | 1776422450 | 38500 | 38500 | 38500 | 38500 | 14 |
| 369 | 20230830 | 122300 | 1775883450 | 38500 | 38550 | 38550 | 38500 | 76 |
| 370 | 20230830 | 122200 | 1772956700 | 38500 | 38500 | 38500 | 38500 | 0 |
| 371 | 20230830 | 122100 | 1772956700 | 38500 | 38500 | 38500 | 38500 | 1 |
| 372 | 20230830 | 122000 | 1772918200 | 38550 | 38550 | 38550 | 38550 | 5 |
| 373 | 20230830 | 121900 | 1772725450 | 38500 | 38500 | 38500 | 38500 | 63 |
| 374 | 20230830 | 121800 | 1770299950 | 38500 | 38500 | 38500 | 38500 | 0 |
| 375 | 20230830 | 121700 | 1770299950 | 38500 | 38550 | 38550 | 38500 | 380 |
| 376 | 20230830 | 121600 | 1755652650 | 38550 | 38500 | 38550 | 38500 | 161 |
| 377 | 20230830 | 121500 | 1749446450 | 38500 | 38500 | 38500 | 38500 | 61 |
| 378 | 20230830 | 121400 | 1747097950 | 38550 | 38550 | 38550 | 38550 | 8 |
| 379 | 20230830 | 121300 | 1746789550 | 38550 | 38550 | 38550 | 38550 | 3 |
| 380 | 20230830 | 121200 | 1746673900 | 38550 | 38550 | 38550 | 38550 | 0 |
| 381 | 20230830 | 121100 | 1746673900 | 38550 | 38550 | 38550 | 38550 | 3 |
| 382 | 20230830 | 121000 | 1746558250 | 38550 | 38550 | 38550 | 38550 | 1 |
| 383 | 20230830 | 120900 | 1746519700 | 38550 | 38550 | 38550 | 38550 | 26 |
| 384 | 20230830 | 120800 | 1745517400 | 38600 | 38600 | 38600 | 38600 | 0 |
| 385 | 20230830 | 120700 | 1745517400 | 38600 | 38550 | 38600 | 38550 | 202 |
| 386 | 20230830 | 120600 | 1737729400 | 38500 | 38500 | 38500 | 38500 | 2 |
| 387 | 20230830 | 120500 | 1737652400 | 38500 | 38500 | 38500 | 38500 | 2 |
| 388 | 20230830 | 120400 | 1737575400 | 38500 | 38500 | 38500 | 38500 | 0 |
| 389 | 20230830 | 120300 | 1737575400 | 38500 | 38500 | 38500 | 38500 | 61 |
| 390 | 20230830 | 120200 | 1735226900 | 38500 | 38500 | 38500 | 38500 | 25 |
| 391 | 20230830 | 120100 | 1734264400 | 38500 | 38500 | 38500 | 38500 | 100 |
| 392 | 20230830 | 120000 | 1730414400 | 38500 | 38450 | 38500 | 38450 | 95 |
| 393 | 20230830 | 115900 | 1726757000 | 38500 | 38500 | 38500 | 38500 | 126 |
| 394 | 20230830 | 115800 | 1721906000 | 38500 | 38450 | 38500 | 38450 | 322 |
| 395 | 20230830 | 115700 | 1709509150 | 38500 | 38500 | 38500 | 38500 | 216 |
| 396 | 20230830 | 115600 | 1701193150 | 38450 | 38500 | 38500 | 38450 | 126 |
| 397 | 20230830 | 115500 | 1696342350 | 38500 | 38500 | 38500 | 38500 | 63 |
| 398 | 20230830 | 115400 | 1693916850 | 38500 | 38450 | 38500 | 38450 | 331 |
| 399 | 20230830 | 115300 | 1681173850 | 38450 | 38500 | 38500 | 38450 | 55 |
| 400 | 20230830 | 115200 | 1679056400 | 38500 | 38500 | 38550 | 38500 | 774 |
| 401 | 20230830 | 115100 | 1649257300 | 38500 | 38500 | 38550 | 38500 | 69 |
| 402 | 20230830 | 115000 | 1646600550 | 38550 | 38550 | 38550 | 38500 | 9 |
| 403 | 20230830 | 114900 | 1646253650 | 38500 | 38500 | 38550 | 38500 | 274 |
| 404 | 20230830 | 114800 | 1635704600 | 38500 | 38500 | 38550 | 38500 | 40 |
| 405 | 20230830 | 114700 | 1634162750 | 38550 | 38550 | 38600 | 38550 | 259 |
| 406 | 20230830 | 114600 | 1624177900 | 38550 | 38550 | 38550 | 38550 | 11 |
| 407 | 20230830 | 114500 | 1623753850 | 38550 | 38600 | 38600 | 38550 | 969 |
| 408 | 20230830 | 114400 | 1586354900 | 38600 | 38700 | 38700 | 38600 | 970 |
| 409 | 20230830 | 114300 | 1548883250 | 38650 | 38700 | 38700 | 38650 | 207 |
| 410 | 20230830 | 114200 | 1540882650 | 38650 | 38650 | 38650 | 38650 | 3 |
| 411 | 20230830 | 114100 | 1540766700 | 38650 | 38650 | 38650 | 38650 | 3 |
| 412 | 20230830 | 114000 | 1540650750 | 38650 | 38700 | 38700 | 38650 | 501 |
| 413 | 20230830 | 113900 | 1521262100 | 38650 | 38650 | 38650 | 38650 | 3 |
| 414 | 20230830 | 113800 | 1521146150 | 38700 | 38750 | 38750 | 38700 | 262 |
| 415 | 20230830 | 113700 | 1511006700 | 38750 | 38750 | 38750 | 38750 | 1 |
| 416 | 20230830 | 113600 | 1510967950 | 38750 | 38750 | 38750 | 38750 | 2 |
| 417 | 20230830 | 113500 | 1510890450 | 38750 | 38750 | 38750 | 38700 | 601 |
| 418 | 20230830 | 113400 | 1487616850 | 38700 | 38700 | 38700 | 38700 | 1 |
| 419 | 20230830 | 113300 | 1487578150 | 38700 | 38700 | 38700 | 38700 | 2 |
| 420 | 20230830 | 113200 | 1487500750 | 38700 | 38700 | 38700 | 38700 | 6 |
| 421 | 20230830 | 113100 | 1487268550 | 38700 | 38700 | 38700 | 38700 | 109 |
| 422 | 20230830 | 113000 | 1483050250 | 38700 | 38700 | 38700 | 38700 | 0 |
| 423 | 20230830 | 112900 | 1483050250 | 38700 | 38800 | 38800 | 38700 | 1458 |
| 424 | 20230830 | 112800 | 1426591450 | 38800 | 38800 | 38800 | 38800 | 374 |
| 425 | 20230830 | 112700 | 1412080250 | 38800 | 38800 | 38800 | 38800 | 132 |
| 426 | 20230830 | 112600 | 1406958650 | 38850 | 38850 | 38850 | 38850 | 3 |
| 427 | 20230830 | 112500 | 1406842100 | 38850 | 38800 | 38850 | 38800 | 502 |
| 428 | 20230830 | 112400 | 1387364400 | 38800 | 38750 | 38800 | 38750 | 1183 |
| 429 | 20230830 | 112300 | 1341499450 | 38750 | 38700 | 38750 | 38700 | 233 |
| 430 | 20230830 | 112200 | 1332473750 | 38750 | 38750 | 38750 | 38750 | 1 |
| 431 | 20230830 | 112100 | 1332435000 | 38700 | 38700 | 38700 | 38700 | 0 |
| 432 | 20230830 | 112000 | 1332435000 | 38700 | 38700 | 38700 | 38700 | 3 |
| 433 | 20230830 | 111900 | 1332318900 | 38750 | 38750 | 38750 | 38750 | 1053 |
| 434 | 20230830 | 111800 | 1291515150 | 38800 | 38850 | 38850 | 38800 | 516 |
| 435 | 20230830 | 111700 | 1271493850 | 38850 | 38850 | 38850 | 38850 | 14 |
| 436 | 20230830 | 111600 | 1270949950 | 38850 | 38850 | 38850 | 38850 | 1 |
| 437 | 20230830 | 111500 | 1270911100 | 38850 | 38850 | 38850 | 38850 | 2 |
| 438 | 20230830 | 111400 | 1270833400 | 38800 | 38800 | 38800 | 38800 | 63 |
| 439 | 20230830 | 111300 | 1268389000 | 38850 | 38850 | 38850 | 38850 | 51 |
| 440 | 20230830 | 111200 | 1266407650 | 38850 | 38850 | 38850 | 38850 | 1 |
| 441 | 20230830 | 111100 | 1266368800 | 38800 | 38850 | 38850 | 38800 | 21 |
| 442 | 20230830 | 111000 | 1265553050 | 38800 | 38850 | 38850 | 38800 | 81 |
| 443 | 20230830 | 110900 | 1262409250 | 38850 | 38800 | 38850 | 38800 | 4 |
| 444 | 20230830 | 110800 | 1262254000 | 38850 | 38850 | 38850 | 38850 | 4 |
| 445 | 20230830 | 110700 | 1262098600 | 38850 | 38850 | 38850 | 38850 | 4 |
| 446 | 20230830 | 110600 | 1261943200 | 38800 | 38850 | 38850 | 38800 | 80 |
| 447 | 20230830 | 110500 | 1258838250 | 38800 | 38800 | 38800 | 38800 | 0 |
| 448 | 20230830 | 110400 | 1258838250 | 38800 | 38850 | 38850 | 38800 | 5 |
| 449 | 20230830 | 110300 | 1258644200 | 38850 | 38850 | 38850 | 38850 | 0 |
| 450 | 20230830 | 110200 | 1258644200 | 38850 | 38800 | 38850 | 38800 | 62 |
| 451 | 20230830 | 110100 | 1256238550 | 38850 | 38850 | 38850 | 38850 | 2 |
| 452 | 20230830 | 110000 | 1256160850 | 38850 | 38850 | 38850 | 38850 | 165 |
| 453 | 20230830 | 105900 | 1249750600 | 38850 | 38800 | 38850 | 38800 | 4 |
| 454 | 20230830 | 105800 | 1249595350 | 38800 | 38850 | 38850 | 38800 | 66 |
| 455 | 20230830 | 105700 | 1247034300 | 38800 | 38850 | 38850 | 38800 | 4 |
| 456 | 20230830 | 105600 | 1246879000 | 38800 | 38800 | 38800 | 38800 | 0 |
| 457 | 20230830 | 105500 | 1246879000 | 38800 | 38800 | 38800 | 38800 | 1 |
| 458 | 20230830 | 105400 | 1246840200 | 38800 | 38800 | 38850 | 38800 | 103 |
| 459 | 20230830 | 105300 | 1242841800 | 38850 | 38850 | 38850 | 38850 | 1 |
| 460 | 20230830 | 105200 | 1242802950 | 38850 | 38850 | 38850 | 38850 | 2 |
| 461 | 20230830 | 105100 | 1242725250 | 38850 | 38800 | 38850 | 38800 | 3 |
| 462 | 20230830 | 105000 | 1242608800 | 38800 | 38850 | 38850 | 38800 | 79 |
| 463 | 20230830 | 104900 | 1239542700 | 38850 | 38850 | 38850 | 38850 | 1 |
| 464 | 20230830 | 104800 | 1239503850 | 38850 | 38850 | 38850 | 38850 | 1 |
| 465 | 20230830 | 104700 | 1239465000 | 38850 | 38800 | 38850 | 38800 | 22 |
| 466 | 20230830 | 104600 | 1238610400 | 38800 | 38850 | 38850 | 38800 | 117 |
| 467 | 20230830 | 104500 | 1234067950 | 38850 | 38850 | 38850 | 38850 | 2 |
| 468 | 20230830 | 104400 | 1233990250 | 38850 | 38850 | 38850 | 38850 | 1 |
| 469 | 20230830 | 104300 | 1233951400 | 38850 | 38800 | 38850 | 38800 | 76 |
| 470 | 20230830 | 104200 | 1231002400 | 38800 | 38800 | 38800 | 38750 | 66 |
| 471 | 20230830 | 104100 | 1228444750 | 38800 | 38800 | 38800 | 38800 | 1 |
| 472 | 20230830 | 104000 | 1228405950 | 38800 | 38800 | 38800 | 38800 | 2 |
| 473 | 20230830 | 103900 | 1228328350 | 38800 | 38800 | 38800 | 38800 | 10 |
| 474 | 20230830 | 103800 | 1227940350 | 38800 | 38800 | 38800 | 38800 | 120 |
| 475 | 20230830 | 103700 | 1223284350 | 38800 | 38800 | 38800 | 38800 | 12 |
| 476 | 20230830 | 103600 | 1222818750 | 38800 | 38800 | 38800 | 38800 | 502 |
| 477 | 20230830 | 103500 | 1203341150 | 38750 | 38750 | 38750 | 38750 | 0 |
| 478 | 20230830 | 103400 | 1203341150 | 38750 | 38700 | 38750 | 38700 | 302 |
| 479 | 20230830 | 103300 | 1191641850 | 38750 | 38800 | 38800 | 38750 | 1296 |
| 480 | 20230830 | 103200 | 1141403100 | 38800 | 38850 | 38850 | 38800 | 110 |
| 481 | 20230830 | 103100 | 1137135000 | 38850 | 38850 | 38850 | 38850 | 2 |
| 482 | 20230830 | 103000 | 1137057300 | 38850 | 38850 | 38850 | 38850 | 1 |
| 483 | 20230830 | 102900 | 1137018450 | 38850 | 38850 | 38850 | 38850 | 95 |
| 484 | 20230830 | 102800 | 1133327700 | 38850 | 38800 | 38850 | 38800 | 31 |
| 485 | 20230830 | 102700 | 1132124850 | 38800 | 38850 | 38850 | 38800 | 3 |
| 486 | 20230830 | 102600 | 1132008400 | 38900 | 38900 | 38900 | 38900 | 0 |
| 487 | 20230830 | 102500 | 1132008400 | 38900 | 38900 | 38900 | 38900 | 56 |
| 488 | 20230830 | 102400 | 1129830000 | 38850 | 38850 | 38850 | 38850 | 53 |
| 489 | 20230830 | 102300 | 1127770950 | 38800 | 38850 | 38850 | 38800 | 16 |
| 490 | 20230830 | 102200 | 1127150100 | 38850 | 38850 | 38850 | 38850 | 25 |
| 491 | 20230830 | 102100 | 1126178850 | 38850 | 38850 | 38850 | 38800 | 65 |
| 492 | 20230830 | 102000 | 1123655200 | 38850 | 38850 | 38850 | 38850 | 3 |
| 493 | 20230830 | 101900 | 1123538650 | 38850 | 38850 | 38850 | 38850 | 0 |
| 494 | 20230830 | 101800 | 1123538650 | 38850 | 38800 | 38850 | 38800 | 230 |
| 495 | 20230830 | 101700 | 1114608950 | 38850 | 38850 | 38850 | 38850 | 1 |
| 496 | 20230830 | 101600 | 1114570100 | 38850 | 38850 | 38850 | 38850 | 16 |
| 497 | 20230830 | 101500 | 1113948500 | 38850 | 38800 | 38900 | 38800 | 372 |
| 498 | 20230830 | 101400 | 1099501400 | 38800 | 38800 | 38800 | 38800 | 61 |
| 499 | 20230830 | 101300 | 1097134600 | 38850 | 38850 | 38850 | 38850 | 1 |
| 500 | 20230830 | 101200 | 1097095750 | 38900 | 38850 | 38900 | 38850 | 373 |
| 501 | 20230830 | 101100 | 1082603600 | 38850 | 38850 | 38850 | 38850 | 2 |
| 502 | 20230830 | 101000 | 1082525900 | 38850 | 38800 | 38850 | 38800 | 119 |
| 503 | 20230830 | 100900 | 1077905800 | 38850 | 38850 | 38850 | 38850 | 100 |
| 504 | 20230830 | 100800 | 1074020800 | 38800 | 38800 | 38800 | 38800 | 283 |
| 505 | 20230830 | 100700 | 1063040400 | 38750 | 38750 | 38750 | 38750 | 2 |
| 506 | 20230830 | 100600 | 1062962900 | 38750 | 38750 | 38750 | 38750 | 293 |
| 507 | 20230830 | 100500 | 1051609150 | 38800 | 38800 | 38800 | 38800 | 524 |
| 508 | 20230830 | 100400 | 1031277950 | 38800 | 38800 | 38800 | 38800 | 2 |
| 509 | 20230830 | 100300 | 1031200350 | 38800 | 38800 | 38800 | 38800 | 0 |
| 510 | 20230830 | 100200 | 1031200350 | 38800 | 38800 | 38800 | 38800 | 63 |
| 511 | 20230830 | 100100 | 1028755950 | 38850 | 38850 | 38850 | 38850 | 0 |
| 512 | 20230830 | 100000 | 1028755950 | 38850 | 38850 | 38850 | 38800 | 26 |
| 513 | 20230830 | 095900 | 1027745900 | 38800 | 38850 | 38850 | 38800 | 48 |
| 514 | 20230830 | 095800 | 1025881500 | 38850 | 38800 | 38850 | 38800 | 74 |
| 515 | 20230830 | 095700 | 1023009800 | 38850 | 38800 | 38850 | 38800 | 22 |
| 516 | 20230830 | 095600 | 1022155900 | 38800 | 38750 | 38800 | 38750 | 85 |
| 517 | 20230830 | 095500 | 1018859900 | 38700 | 38750 | 38750 | 38700 | 22 |
| 518 | 20230830 | 095400 | 1018007950 | 38750 | 38750 | 38750 | 38750 | 17 |
| 519 | 20230830 | 095300 | 1017349200 | 38750 | 38850 | 38850 | 38750 | 447 |
| 520 | 20230830 | 095200 | 1000011250 | 38850 | 38850 | 38850 | 38850 | 5 |
| 521 | 20230830 | 095100 | 999817000 | 38850 | 38850 | 38850 | 38850 | 5 |
| 522 | 20230830 | 095000 | 999622750 | 38850 | 38850 | 38850 | 38850 | 10 |
| 523 | 20230830 | 094900 | 999234250 | 38850 | 38900 | 38900 | 38850 | 37 |
| 524 | 20230830 | 094800 | 997796750 | 38900 | 38900 | 38950 | 38900 | 128 |
| 525 | 20230830 | 094700 | 992812300 | 38900 | 38850 | 38900 | 38850 | 58 |
| 526 | 20230830 | 094600 | 990557250 | 38850 | 38900 | 38900 | 38800 | 8 |
| 527 | 20230830 | 094500 | 990246550 | 38900 | 38900 | 38900 | 38850 | 196 |
| 528 | 20230830 | 094400 | 982627200 | 38900 | 38850 | 38900 | 38850 | 51 |
| 529 | 20230830 | 094300 | 980645600 | 38850 | 38800 | 38850 | 38800 | 178 |
| 530 | 20230830 | 094200 | 973734000 | 38800 | 38800 | 38800 | 38800 | 123 |
| 531 | 20230830 | 094100 | 968961600 | 38800 | 38850 | 38850 | 38800 | 73 |
| 532 | 20230830 | 094000 | 966128650 | 38850 | 38850 | 38850 | 38800 | 13 |
| 533 | 20230830 | 093900 | 965623850 | 38850 | 38850 | 38850 | 38850 | 11 |
| 534 | 20230830 | 093800 | 965196500 | 38900 | 38800 | 38900 | 38800 | 159 |
| 535 | 20230830 | 093700 | 959021900 | 38750 | 38650 | 38750 | 38650 | 416 |
| 536 | 20230830 | 093600 | 942917900 | 38700 | 38700 | 38700 | 38700 | 9 |
| 537 | 20230830 | 093500 | 942569600 | 38700 | 38650 | 38700 | 38650 | 60 |
| 538 | 20230830 | 093400 | 940250450 | 38650 | 38650 | 38650 | 38650 | 93 |
| 539 | 20230830 | 093300 | 936656000 | 38600 | 38700 | 38700 | 38600 | 173 |
| 540 | 20230830 | 093200 | 929972550 | 38700 | 38650 | 38700 | 38650 | 136 |
| 541 | 20230830 | 093100 | 924715650 | 38650 | 38650 | 38650 | 38600 | 431 |
| 542 | 20230830 | 093000 | 908061300 | 38650 | 38700 | 38700 | 38650 | 41 |
| 543 | 20230830 | 092900 | 906476100 | 38700 | 38650 | 38700 | 38650 | 202 |
| 544 | 20230830 | 092800 | 898668450 | 38650 | 38800 | 38800 | 38650 | 1609 |
| 545 | 20230830 | 092700 | 836409350 | 38850 | 38750 | 38850 | 38700 | 546 |
| 546 | 20230830 | 092600 | 815229850 | 38750 | 38750 | 38750 | 38750 | 8 |
| 547 | 20230830 | 092500 | 814919850 | 38750 | 38750 | 38750 | 38700 | 599 |
| 548 | 20230830 | 092400 | 791722650 | 38800 | 38750 | 38800 | 38750 | 18 |
| 549 | 20230830 | 092300 | 791024900 | 38800 | 38750 | 38800 | 38750 | 80 |
| 550 | 20230830 | 092200 | 787924650 | 38800 | 38800 | 38800 | 38800 | 18 |
| 551 | 20230830 | 092100 | 787226250 | 38800 | 38800 | 38800 | 38750 | 194 |
| 552 | 20230830 | 092000 | 779702650 | 38800 | 38800 | 38800 | 38750 | 45 |
| 553 | 20230830 | 091900 | 777957050 | 38800 | 38750 | 38800 | 38750 | 127 |
| 554 | 20230830 | 091800 | 773034450 | 38750 | 38750 | 38750 | 38750 | 1 |
| 555 | 20230830 | 091700 | 772995700 | 38750 | 38800 | 38800 | 38700 | 4437 |
| 556 | 20230830 | 091600 | 600861900 | 38850 | 38850 | 38850 | 38800 | 491 |
| 557 | 20230830 | 091500 | 581810500 | 38850 | 38850 | 38900 | 38850 | 216 |
| 558 | 20230830 | 091400 | 573416100 | 38850 | 38800 | 38850 | 38800 | 628 |
| 559 | 20230830 | 091300 | 549019550 | 38800 | 38850 | 38850 | 38800 | 584 |
| 560 | 20230830 | 091200 | 526335350 | 38800 | 38900 | 38900 | 38800 | 1583 |
| 561 | 20230830 | 091100 | 464850800 | 38900 | 38900 | 38900 | 38900 | 38 |
| 562 | 20230830 | 091000 | 463372600 | 38900 | 38950 | 38950 | 38900 | 334 |
| 563 | 20230830 | 090900 | 450377750 | 38950 | 39000 | 39050 | 38950 | 146 |
| 564 | 20230830 | 090800 | 444683350 | 38950 | 39000 | 39000 | 38950 | 60 |
| 565 | 20230830 | 090700 | 442343600 | 39050 | 38950 | 39100 | 38950 | 426 |
| 566 | 20230830 | 090600 | 425734050 | 38950 | 38900 | 38950 | 38900 | 148 |
| 567 | 20230830 | 090500 | 419975800 | 38900 | 39000 | 39000 | 38900 | 544 |
| 568 | 20230830 | 090400 | 398773400 | 39000 | 39050 | 39050 | 39000 | 200 |
| 569 | 20230830 | 090300 | 390970700 | 39000 | 39050 | 39100 | 39000 | 823 |
| 570 | 20230830 | 090200 | 358851750 | 39050 | 39000 | 39050 | 39000 | 1027 |
| 571 | 20230830 | 090100 | 318757500 | 39000 | 39300 | 39300 | 38800 | 6208 |
| 572 | 20230830 | 090000 | 75686700 | 39300 | 39600 | 39600 | 39300 | 1905 |