34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230830 | 191300 | 43154569450 | 49000 | 49000 | 49000 | 49000 | 34161 |
| 3 | 20230830 | 191200 | 43154569450 | 49000 | 49000 | 49000 | 49000 | 0 |
| 4 | 20230830 | 191100 | 43154569450 | 49000 | 49000 | 49000 | 49000 | 0 |
| 5 | 20230830 | 191000 | 43154569450 | 49000 | 49000 | 49000 | 49000 | 0 |
| 6 | 20230830 | 190900 | 43154569450 | 49000 | 49000 | 49000 | 49000 | 0 |
| 7 | 20230830 | 190800 | 43154569450 | 49000 | 49000 | 49000 | 49000 | 0 |
| 8 | 20230830 | 190700 | 43154569450 | 49000 | 49000 | 49000 | 49000 | 0 |
| 9 | 20230830 | 190600 | 43154569450 | 49000 | 49000 | 49000 | 49000 | 0 |
| 10 | 20230830 | 190500 | 43154569450 | 49000 | 49000 | 49000 | 49000 | 0 |
| 11 | 20230830 | 190400 | 43154569450 | 49000 | 49000 | 49000 | 49000 | 0 |
| 12 | 20230830 | 190300 | 43154569450 | 49000 | 49000 | 49000 | 49000 | 0 |
| 13 | 20230830 | 190200 | 43154569450 | 49000 | 49000 | 49000 | 49000 | 0 |
| 14 | 20230830 | 190100 | 43154569450 | 49000 | 49000 | 49000 | 49000 | 0 |
| 15 | 20230830 | 190000 | 43154569450 | 49000 | 49000 | 49000 | 49000 | 0 |
| 16 | 20230830 | 185900 | 43154569450 | 49000 | 49000 | 49000 | 49000 | 0 |
| 17 | 20230830 | 185800 | 43154569450 | 49000 | 49000 | 49000 | 49000 | 0 |
| 18 | 20230830 | 185700 | 43154569450 | 49000 | 49000 | 49000 | 49000 | 0 |
| 19 | 20230830 | 185600 | 43154569450 | 49000 | 49000 | 49000 | 49000 | 0 |
| 20 | 20230830 | 185500 | 43154569450 | 49000 | 49000 | 49000 | 49000 | 0 |
| 21 | 20230830 | 185400 | 43154569450 | 49000 | 49000 | 49000 | 49000 | 0 |
| 22 | 20230830 | 185300 | 43154569450 | 49000 | 49000 | 49000 | 49000 | 0 |
| 23 | 20230830 | 185200 | 43154569450 | 49000 | 49000 | 49000 | 49000 | 0 |
| 24 | 20230830 | 185100 | 43154569450 | 49000 | 49000 | 49000 | 49000 | 0 |
| 25 | 20230830 | 185000 | 43154569450 | 49000 | 49000 | 49000 | 49000 | 0 |
| 26 | 20230830 | 184900 | 43154569450 | 49000 | 49000 | 49000 | 49000 | 0 |
| 27 | 20230830 | 184800 | 43154569450 | 49000 | 49000 | 49000 | 49000 | 0 |
| 28 | 20230830 | 184700 | 43154569450 | 49000 | 49000 | 49000 | 49000 | 0 |
| 29 | 20230830 | 184600 | 43154569450 | 49000 | 49000 | 49000 | 49000 | 0 |
| 30 | 20230830 | 184500 | 43154569450 | 49000 | 49000 | 49000 | 49000 | 0 |
| 31 | 20230830 | 184400 | 43154569450 | 49000 | 49000 | 49000 | 49000 | 0 |
| 32 | 20230830 | 184300 | 43154569450 | 49000 | 49000 | 49000 | 49000 | 34161 |
| 33 | 20230830 | 184200 | 43154569450 | 49000 | 49000 | 49000 | 49000 | 0 |
| 34 | 20230830 | 184100 | 43154569450 | 49000 | 49000 | 49000 | 49000 | 0 |
| 35 | 20230830 | 184000 | 43154569450 | 49000 | 49000 | 49000 | 49000 | 0 |
| 36 | 20230830 | 183900 | 43154569450 | 49000 | 49000 | 49000 | 49000 | 0 |
| 37 | 20230830 | 183800 | 43154569450 | 49000 | 49000 | 49000 | 49000 | 0 |
| 38 | 20230830 | 183700 | 43154569450 | 49000 | 49000 | 49000 | 49000 | 0 |
| 39 | 20230830 | 183600 | 43154569450 | 49000 | 49000 | 49000 | 49000 | 0 |
| 40 | 20230830 | 183500 | 43154569450 | 49000 | 49000 | 49000 | 49000 | 0 |
| 41 | 20230830 | 183400 | 43154569450 | 49000 | 49000 | 49000 | 49000 | 0 |
| 42 | 20230830 | 183300 | 43154569450 | 49000 | 49000 | 49000 | 49000 | 0 |
| 43 | 20230830 | 183200 | 43154569450 | 49000 | 49000 | 49000 | 49000 | 0 |
| 44 | 20230830 | 183100 | 43154569450 | 49000 | 49000 | 49000 | 49000 | 0 |
| 45 | 20230830 | 183000 | 43154569450 | 49000 | 49000 | 49000 | 49000 | 0 |
| 46 | 20230830 | 182900 | 43154569450 | 49000 | 49000 | 49000 | 49000 | 0 |
| 47 | 20230830 | 182800 | 43154569450 | 49000 | 49000 | 49000 | 49000 | 0 |
| 48 | 20230830 | 182700 | 43154569450 | 49000 | 49000 | 49000 | 49000 | 0 |
| 49 | 20230830 | 182600 | 43154569450 | 49000 | 49000 | 49000 | 49000 | 0 |
| 50 | 20230830 | 182500 | 43154569450 | 49000 | 49000 | 49000 | 49000 | 0 |
| 51 | 20230830 | 182400 | 43154569450 | 49000 | 49000 | 49000 | 49000 | 0 |
| 52 | 20230830 | 182300 | 43154569450 | 49000 | 49000 | 49000 | 49000 | 0 |
| 53 | 20230830 | 182200 | 43154569450 | 49000 | 49000 | 49000 | 49000 | 0 |
| 54 | 20230830 | 182100 | 43154569450 | 49000 | 49000 | 49000 | 49000 | 0 |
| 55 | 20230830 | 182000 | 43154569450 | 49000 | 49000 | 49000 | 49000 | 0 |
| 56 | 20230830 | 181900 | 43154569450 | 49000 | 49000 | 49000 | 49000 | 0 |
| 57 | 20230830 | 181800 | 43154569450 | 49000 | 49000 | 49000 | 49000 | 0 |
| 58 | 20230830 | 181700 | 43154569450 | 49000 | 49000 | 49000 | 49000 | 0 |
| 59 | 20230830 | 181600 | 43154569450 | 49000 | 49000 | 49000 | 49000 | 0 |
| 60 | 20230830 | 181500 | 43154569450 | 49000 | 49000 | 49000 | 49000 | 0 |
| 61 | 20230830 | 181400 | 43154569450 | 49000 | 49000 | 49000 | 49000 | 0 |
| 62 | 20230830 | 181300 | 43154569450 | 49000 | 49000 | 49000 | 49000 | 34161 |
| 63 | 20230830 | 181200 | 43154569450 | 49000 | 49000 | 49000 | 49000 | 0 |
| 64 | 20230830 | 181100 | 43154569450 | 49000 | 49000 | 49000 | 49000 | 0 |
| 65 | 20230830 | 181000 | 43154569450 | 49000 | 49000 | 49000 | 49000 | 0 |
| 66 | 20230830 | 180900 | 43154569450 | 49000 | 49000 | 49000 | 49000 | 0 |
| 67 | 20230830 | 180800 | 43154569450 | 49000 | 49000 | 49000 | 49000 | 0 |
| 68 | 20230830 | 180700 | 43154569450 | 49000 | 49000 | 49000 | 49000 | 0 |
| 69 | 20230830 | 180600 | 43154569450 | 49000 | 49000 | 49000 | 49000 | 0 |
| 70 | 20230830 | 180500 | 43154569450 | 49000 | 49000 | 49000 | 49000 | 0 |
| 71 | 20230830 | 180400 | 43154569450 | 49000 | 49000 | 49000 | 49000 | 0 |
| 72 | 20230830 | 180300 | 43154569450 | 49000 | 49000 | 49000 | 49000 | 0 |
| 73 | 20230830 | 180200 | 43154569450 | 49000 | 49000 | 49000 | 49000 | 0 |
| 74 | 20230830 | 180100 | 43154569450 | 49000 | 49000 | 49000 | 49000 | 0 |
| 75 | 20230830 | 180000 | 43154569450 | 49000 | 49000 | 49000 | 49000 | 0 |
| 76 | 20230830 | 175900 | 43154569450 | 49000 | 49000 | 49000 | 49000 | 0 |
| 77 | 20230830 | 175800 | 43154569450 | 49000 | 49000 | 49000 | 49000 | 0 |
| 78 | 20230830 | 175700 | 43154569450 | 49000 | 49000 | 49000 | 49000 | 0 |
| 79 | 20230830 | 175600 | 43154569450 | 49000 | 49000 | 49000 | 49000 | 0 |
| 80 | 20230830 | 175500 | 43154569450 | 49000 | 49000 | 49000 | 49000 | 0 |
| 81 | 20230830 | 175400 | 43154569450 | 49000 | 49000 | 49000 | 49000 | 0 |
| 82 | 20230830 | 175300 | 43154569450 | 49000 | 49000 | 49000 | 49000 | 0 |
| 83 | 20230830 | 175200 | 43154569450 | 49000 | 49000 | 49000 | 49000 | 0 |
| 84 | 20230830 | 175100 | 43154569450 | 49000 | 49000 | 49000 | 49000 | 0 |
| 85 | 20230830 | 175000 | 43154569450 | 49000 | 49000 | 49000 | 49000 | 0 |
| 86 | 20230830 | 174900 | 43154569450 | 49000 | 49000 | 49000 | 49000 | 0 |
| 87 | 20230830 | 174800 | 43154569450 | 49000 | 49000 | 49000 | 49000 | 0 |
| 88 | 20230830 | 174700 | 43154569450 | 49000 | 49000 | 49000 | 49000 | 0 |
| 89 | 20230830 | 174600 | 43154569450 | 49000 | 49000 | 49000 | 49000 | 0 |
| 90 | 20230830 | 174500 | 43154569450 | 49000 | 49000 | 49000 | 49000 | 0 |
| 91 | 20230830 | 174400 | 43154569450 | 49000 | 49000 | 49000 | 49000 | 0 |
| 92 | 20230830 | 174300 | 43154569450 | 49000 | 49000 | 49000 | 49000 | 34161 |
| 93 | 20230830 | 174200 | 43154569450 | 49000 | 49000 | 49000 | 49000 | 0 |
| 94 | 20230830 | 174100 | 43154569450 | 49000 | 49000 | 49000 | 49000 | 0 |
| 95 | 20230830 | 174000 | 43154569450 | 49000 | 49000 | 49000 | 49000 | 0 |
| 96 | 20230830 | 173900 | 43154569450 | 49000 | 49000 | 49000 | 49000 | 0 |
| 97 | 20230830 | 173800 | 43154569450 | 49000 | 49000 | 49000 | 49000 | 0 |
| 98 | 20230830 | 173700 | 43154569450 | 49000 | 49000 | 49000 | 49000 | 0 |
| 99 | 20230830 | 173600 | 43154569450 | 49000 | 49000 | 49000 | 49000 | 0 |
| 100 | 20230830 | 173500 | 43154569450 | 49000 | 49000 | 49000 | 49000 | 0 |
| 101 | 20230830 | 173400 | 43154569450 | 49000 | 49000 | 49000 | 49000 | 0 |
| 102 | 20230830 | 173300 | 43154569450 | 49000 | 49000 | 49000 | 49000 | 0 |
| 103 | 20230830 | 173200 | 43154569450 | 49000 | 49000 | 49000 | 49000 | 0 |
| 104 | 20230830 | 173100 | 43154569450 | 49000 | 49000 | 49000 | 49000 | 0 |
| 105 | 20230830 | 173000 | 43154569450 | 49000 | 49000 | 49000 | 49000 | 0 |
| 106 | 20230830 | 172900 | 43154569450 | 49000 | 49000 | 49000 | 49000 | 0 |
| 107 | 20230830 | 172800 | 43154569450 | 49000 | 49000 | 49000 | 49000 | 0 |
| 108 | 20230830 | 172700 | 43154569450 | 49000 | 49000 | 49000 | 49000 | 0 |
| 109 | 20230830 | 172600 | 43154569450 | 49000 | 49000 | 49000 | 49000 | 0 |
| 110 | 20230830 | 172500 | 43154569450 | 49000 | 49000 | 49000 | 49000 | 0 |
| 111 | 20230830 | 172400 | 43154569450 | 49000 | 49000 | 49000 | 49000 | 0 |
| 112 | 20230830 | 172300 | 43154569450 | 49000 | 49000 | 49000 | 49000 | 0 |
| 113 | 20230830 | 172200 | 43154569450 | 49000 | 49000 | 49000 | 49000 | 0 |
| 114 | 20230830 | 172100 | 43154569450 | 49000 | 49000 | 49000 | 49000 | 0 |
| 115 | 20230830 | 172000 | 43154569450 | 49000 | 49000 | 49000 | 49000 | 0 |
| 116 | 20230830 | 171900 | 43154569450 | 49000 | 49000 | 49000 | 49000 | 0 |
| 117 | 20230830 | 171800 | 43154569450 | 49000 | 49000 | 49000 | 49000 | 0 |
| 118 | 20230830 | 171700 | 43154569450 | 49000 | 49000 | 49000 | 49000 | 0 |
| 119 | 20230830 | 171600 | 43154569450 | 49000 | 49000 | 49000 | 49000 | 0 |
| 120 | 20230830 | 171500 | 43154569450 | 49000 | 49000 | 49000 | 49000 | 0 |
| 121 | 20230830 | 171400 | 43154569450 | 49000 | 49000 | 49000 | 49000 | 0 |
| 122 | 20230830 | 171300 | 43154569450 | 49000 | 49000 | 49000 | 49000 | 34161 |
| 123 | 20230830 | 171200 | 43154569450 | 49000 | 49000 | 49000 | 49000 | 0 |
| 124 | 20230830 | 171100 | 43154569450 | 49000 | 49000 | 49000 | 49000 | 0 |
| 125 | 20230830 | 171000 | 43154569450 | 49000 | 49000 | 49000 | 49000 | 0 |
| 126 | 20230830 | 170900 | 43154569450 | 49000 | 49000 | 49000 | 49000 | 0 |
| 127 | 20230830 | 170800 | 43154569450 | 49000 | 49000 | 49000 | 49000 | 0 |
| 128 | 20230830 | 170700 | 43154569450 | 49000 | 49000 | 49000 | 49000 | 0 |
| 129 | 20230830 | 170600 | 43154569450 | 49000 | 49000 | 49000 | 49000 | 0 |
| 130 | 20230830 | 170500 | 43154569450 | 49000 | 49000 | 49000 | 49000 | 0 |
| 131 | 20230830 | 170400 | 43154569450 | 49000 | 49000 | 49000 | 49000 | 0 |
| 132 | 20230830 | 170300 | 43154569450 | 49000 | 49000 | 49000 | 49000 | 0 |
| 133 | 20230830 | 170200 | 43154569450 | 49000 | 49000 | 49000 | 49000 | 0 |
| 134 | 20230830 | 170100 | 43154569450 | 49000 | 49000 | 49000 | 49000 | 0 |
| 135 | 20230830 | 170000 | 43154569450 | 49000 | 49000 | 49000 | 49000 | 0 |
| 136 | 20230830 | 165900 | 43154569450 | 49000 | 49000 | 49000 | 49000 | 0 |
| 137 | 20230830 | 165800 | 43154569450 | 49000 | 49000 | 49000 | 49000 | 0 |
| 138 | 20230830 | 165700 | 43154569450 | 49000 | 49000 | 49000 | 49000 | 0 |
| 139 | 20230830 | 165600 | 43154569450 | 49000 | 49000 | 49000 | 49000 | 0 |
| 140 | 20230830 | 165500 | 43154569450 | 49000 | 49000 | 49000 | 49000 | 0 |
| 141 | 20230830 | 165400 | 43154569450 | 49000 | 49000 | 49000 | 49000 | 0 |
| 142 | 20230830 | 165300 | 43154569450 | 49000 | 49000 | 49000 | 49000 | 0 |
| 143 | 20230830 | 165200 | 43154569450 | 49000 | 49000 | 49000 | 49000 | 0 |
| 144 | 20230830 | 165100 | 43154569450 | 49000 | 49000 | 49000 | 49000 | 0 |
| 145 | 20230830 | 165000 | 43154569450 | 49000 | 49000 | 49000 | 49000 | 0 |
| 146 | 20230830 | 164900 | 43154569450 | 49000 | 49000 | 49000 | 49000 | 0 |
| 147 | 20230830 | 164800 | 43154569450 | 49000 | 49000 | 49000 | 49000 | 0 |
| 148 | 20230830 | 164700 | 43154569450 | 49000 | 49000 | 49000 | 49000 | 0 |
| 149 | 20230830 | 164600 | 43154569450 | 49000 | 49000 | 49000 | 49000 | 0 |
| 150 | 20230830 | 164500 | 43154569450 | 49000 | 49000 | 49000 | 49000 | 0 |
| 151 | 20230830 | 164400 | 43154569450 | 49000 | 49000 | 49000 | 49000 | 0 |
| 152 | 20230830 | 164300 | 43154569450 | 49000 | 49000 | 49000 | 49000 | 34161 |
| 153 | 20230830 | 164200 | 43154569450 | 49000 | 49000 | 49000 | 49000 | 0 |
| 154 | 20230830 | 164100 | 43154569450 | 49000 | 49000 | 49000 | 49000 | 0 |
| 155 | 20230830 | 164000 | 43154569450 | 49000 | 49000 | 49000 | 49000 | 0 |
| 156 | 20230830 | 163900 | 43154569450 | 49000 | 49000 | 49000 | 49000 | 0 |
| 157 | 20230830 | 163800 | 43154569450 | 49000 | 49000 | 49000 | 49000 | 0 |
| 158 | 20230830 | 163700 | 43154569450 | 49000 | 49000 | 49000 | 49000 | 0 |
| 159 | 20230830 | 163600 | 43154569450 | 49000 | 49000 | 49000 | 49000 | 0 |
| 160 | 20230830 | 163500 | 43154569450 | 49000 | 49000 | 49000 | 49000 | 0 |
| 161 | 20230830 | 163400 | 43154569450 | 49000 | 49000 | 49000 | 49000 | 0 |
| 162 | 20230830 | 163300 | 43154569450 | 49000 | 49000 | 49000 | 49000 | 0 |
| 163 | 20230830 | 163200 | 43154569450 | 49000 | 49000 | 49000 | 49000 | 0 |
| 164 | 20230830 | 163100 | 43154569450 | 49000 | 49000 | 49000 | 49000 | 0 |
| 165 | 20230830 | 163000 | 43154569450 | 49000 | 49000 | 49000 | 49000 | 0 |
| 166 | 20230830 | 162900 | 43154569450 | 49000 | 49000 | 49000 | 49000 | 0 |
| 167 | 20230830 | 162800 | 43154569450 | 49000 | 49000 | 49000 | 49000 | 0 |
| 168 | 20230830 | 162700 | 43154569450 | 49000 | 49000 | 49000 | 49000 | 0 |
| 169 | 20230830 | 162600 | 43154569450 | 49000 | 49000 | 49000 | 49000 | 0 |
| 170 | 20230830 | 162500 | 43154569450 | 49000 | 49000 | 49000 | 49000 | 0 |
| 171 | 20230830 | 162400 | 43154569450 | 49000 | 49000 | 49000 | 49000 | 0 |
| 172 | 20230830 | 162300 | 43154569450 | 49000 | 49000 | 49000 | 49000 | 0 |
| 173 | 20230830 | 162200 | 43154569450 | 49000 | 49000 | 49000 | 49000 | 0 |
| 174 | 20230830 | 162100 | 43154569450 | 49000 | 49000 | 49000 | 49000 | 0 |
| 175 | 20230830 | 162000 | 43154569450 | 49000 | 49000 | 49000 | 49000 | 0 |
| 176 | 20230830 | 161900 | 43154569450 | 49000 | 49000 | 49000 | 49000 | 0 |
| 177 | 20230830 | 161800 | 43154569450 | 49000 | 49000 | 49000 | 49000 | 0 |
| 178 | 20230830 | 161700 | 43154569450 | 49000 | 49000 | 49000 | 49000 | 0 |
| 179 | 20230830 | 161600 | 43154569450 | 49000 | 49000 | 49000 | 49000 | 0 |
| 180 | 20230830 | 161500 | 43154569450 | 49000 | 49000 | 49000 | 49000 | 0 |
| 181 | 20230830 | 161400 | 43154569450 | 49000 | 49000 | 49000 | 49000 | 0 |
| 182 | 20230830 | 161300 | 43154569450 | 49000 | 49000 | 49000 | 49000 | 34161 |
| 183 | 20230830 | 161200 | 43154569450 | 49000 | 49000 | 49000 | 49000 | 0 |
| 184 | 20230830 | 161100 | 43154569450 | 49000 | 49000 | 49000 | 49000 | 0 |
| 185 | 20230830 | 161000 | 43154569450 | 49000 | 49000 | 49000 | 49000 | 0 |
| 186 | 20230830 | 160900 | 43154569450 | 49000 | 49000 | 49000 | 49000 | 0 |
| 187 | 20230830 | 160800 | 43154569450 | 49000 | 49000 | 49000 | 49000 | 0 |
| 188 | 20230830 | 160700 | 43154569450 | 49000 | 49000 | 49000 | 49000 | 0 |
| 189 | 20230830 | 160600 | 43154569450 | 49000 | 49000 | 49000 | 49000 | 0 |
| 190 | 20230830 | 160500 | 43154569450 | 49000 | 49000 | 49000 | 49000 | 0 |
| 191 | 20230830 | 160400 | 43154569450 | 49000 | 49000 | 49000 | 49000 | 0 |
| 192 | 20230830 | 160300 | 43154569450 | 49000 | 49000 | 49000 | 49000 | 0 |
| 193 | 20230830 | 160200 | 43154569450 | 49000 | 49000 | 49000 | 49000 | 0 |
| 194 | 20230830 | 160100 | 43154569450 | 49000 | 49000 | 49000 | 49000 | 0 |
| 195 | 20230830 | 160000 | 43154569450 | 49000 | 49000 | 49000 | 49000 | 0 |
| 196 | 20230830 | 155900 | 43154569450 | 49000 | 49000 | 49000 | 49000 | 0 |
| 197 | 20230830 | 155800 | 43154569450 | 49000 | 49000 | 49000 | 49000 | 0 |
| 198 | 20230830 | 155700 | 43154569450 | 49000 | 49000 | 49000 | 49000 | 0 |
| 199 | 20230830 | 155600 | 43154569450 | 49000 | 49000 | 49000 | 49000 | 0 |
| 200 | 20230830 | 155500 | 43154569450 | 49000 | 49000 | 49000 | 49000 | 0 |
| 201 | 20230830 | 155400 | 43154569450 | 49000 | 49000 | 49000 | 49000 | 0 |
| 202 | 20230830 | 155300 | 43154569450 | 49000 | 49000 | 49000 | 49000 | 0 |
| 203 | 20230830 | 155200 | 43154569450 | 49000 | 49000 | 49000 | 49000 | 0 |
| 204 | 20230830 | 155100 | 43154569450 | 49000 | 49000 | 49000 | 49000 | 0 |
| 205 | 20230830 | 155000 | 43154569450 | 49000 | 49000 | 49000 | 49000 | 0 |
| 206 | 20230830 | 154900 | 43154569450 | 49000 | 49000 | 49000 | 49000 | 0 |
| 207 | 20230830 | 154800 | 43154569450 | 49000 | 49000 | 49000 | 49000 | 0 |
| 208 | 20230830 | 154700 | 43154569450 | 49000 | 49000 | 49000 | 49000 | 0 |
| 209 | 20230830 | 154600 | 43154569450 | 49000 | 49000 | 49000 | 49000 | 0 |
| 210 | 20230830 | 154500 | 43154569450 | 49000 | 49000 | 49000 | 49000 | 0 |
| 211 | 20230830 | 154400 | 43154569450 | 49000 | 49000 | 49000 | 49000 | 0 |
| 212 | 20230830 | 154300 | 43154569450 | 49000 | 49000 | 49000 | 49000 | 34161 |
| 213 | 20230830 | 154200 | 43154569450 | 49000 | 49000 | 49000 | 49000 | 0 |
| 214 | 20230830 | 154100 | 43154569450 | 49000 | 49000 | 49000 | 49000 | 0 |
| 215 | 20230830 | 154000 | 43154569450 | 49000 | 49000 | 49000 | 49000 | 0 |
| 216 | 20230830 | 153900 | 43154569450 | 49000 | 49000 | 49000 | 49000 | 0 |
| 217 | 20230830 | 153800 | 43154569450 | 49000 | 49000 | 49000 | 49000 | 0 |
| 218 | 20230830 | 153700 | 43154569450 | 49000 | 49000 | 49000 | 49000 | 0 |
| 219 | 20230830 | 153600 | 43154569450 | 49000 | 49000 | 49000 | 49000 | 0 |
| 220 | 20230830 | 153500 | 43154569450 | 49000 | 49000 | 49000 | 49000 | 0 |
| 221 | 20230830 | 153400 | 43154569450 | 49000 | 49000 | 49000 | 49000 | 0 |
| 222 | 20230830 | 153300 | 43154569450 | 49000 | 49000 | 49000 | 49000 | 0 |
| 223 | 20230830 | 153200 | 43154569450 | 49000 | 49000 | 49000 | 49000 | 0 |
| 224 | 20230830 | 153100 | 43154569450 | 49000 | 49000 | 49000 | 49000 | 0 |
| 225 | 20230830 | 153000 | 43154569450 | 49000 | 49000 | 49000 | 49000 | 34161 |
| 226 | 20230830 | 152900 | 41480680450 | 49000 | 49000 | 49000 | 49000 | 0 |
| 227 | 20230830 | 152800 | 41480680450 | 49000 | 49000 | 49000 | 49000 | 0 |
| 228 | 20230830 | 152700 | 41480680450 | 49000 | 49000 | 49000 | 49000 | 0 |
| 229 | 20230830 | 152600 | 41480680450 | 49000 | 49000 | 49000 | 49000 | 0 |
| 230 | 20230830 | 152500 | 41480680450 | 49000 | 49000 | 49000 | 49000 | 0 |
| 231 | 20230830 | 152400 | 41480680450 | 49000 | 49000 | 49000 | 49000 | 0 |
| 232 | 20230830 | 152300 | 41480680450 | 49000 | 49000 | 49000 | 49000 | 0 |
| 233 | 20230830 | 152200 | 41480680450 | 49000 | 49000 | 49000 | 49000 | 0 |
| 234 | 20230830 | 152100 | 41480680450 | 49000 | 49000 | 49000 | 49000 | 0 |
| 235 | 20230830 | 152000 | 41480680450 | 49000 | 49000 | 49000 | 49000 | 0 |
| 236 | 20230830 | 151900 | 41480680450 | 49000 | 49050 | 49050 | 49000 | 2294 |
| 237 | 20230830 | 151800 | 41368197450 | 49050 | 49000 | 49050 | 49000 | 1668 |
| 238 | 20230830 | 151700 | 41286445800 | 49000 | 49000 | 49050 | 49000 | 3323 |
| 239 | 20230830 | 151600 | 41123603650 | 49000 | 49100 | 49100 | 49000 | 5181 |
| 240 | 20230830 | 151500 | 40869423350 | 49100 | 49050 | 49100 | 49050 | 1993 |
| 241 | 20230830 | 151400 | 40771634300 | 49100 | 49050 | 49100 | 49050 | 1917 |
| 242 | 20230830 | 151300 | 40677545200 | 49100 | 49100 | 49100 | 49050 | 1315 |
| 243 | 20230830 | 151200 | 40613009650 | 49050 | 49100 | 49100 | 49050 | 475 |
| 244 | 20230830 | 151100 | 40589700450 | 49100 | 49050 | 49100 | 49050 | 1033 |
| 245 | 20230830 | 151000 | 40539008000 | 49050 | 49100 | 49100 | 49050 | 2919 |
| 246 | 20230830 | 150900 | 40395813550 | 49100 | 49050 | 49100 | 49050 | 1001 |
| 247 | 20230830 | 150800 | 40346692750 | 49050 | 49050 | 49100 | 49050 | 1563 |
| 248 | 20230830 | 150700 | 40270000550 | 49050 | 49100 | 49100 | 49050 | 1464 |
| 249 | 20230830 | 150600 | 40198137000 | 49050 | 49050 | 49100 | 49050 | 1317 |
| 250 | 20230830 | 150500 | 40133515450 | 49100 | 49100 | 49100 | 49050 | 2209 |
| 251 | 20230830 | 150400 | 40025127650 | 49050 | 49100 | 49100 | 49050 | 1253 |
| 252 | 20230830 | 150300 | 39963617600 | 49100 | 49050 | 49100 | 49050 | 6462 |
| 253 | 20230830 | 150200 | 39646587000 | 49000 | 49000 | 49050 | 49000 | 2398 |
| 254 | 20230830 | 150100 | 39529035400 | 48950 | 49000 | 49050 | 48950 | 6090 |
| 255 | 20230830 | 150000 | 39230638200 | 49000 | 48950 | 49000 | 48950 | 1634 |
| 256 | 20230830 | 145900 | 39150604100 | 48950 | 48950 | 49000 | 48950 | 1924 |
| 257 | 20230830 | 145800 | 39056346850 | 49000 | 49000 | 49000 | 48950 | 2282 |
| 258 | 20230830 | 145700 | 38944548300 | 49000 | 49000 | 49000 | 48950 | 1083 |
| 259 | 20230830 | 145600 | 38891502250 | 48950 | 49050 | 49050 | 48950 | 3128 |
| 260 | 20230830 | 145500 | 38738231300 | 49050 | 49000 | 49050 | 49000 | 1961 |
| 261 | 20230830 | 145400 | 38642117500 | 49000 | 49000 | 49050 | 49000 | 1578 |
| 262 | 20230830 | 145300 | 38564758550 | 49000 | 49050 | 49050 | 49000 | 2743 |
| 263 | 20230830 | 145200 | 38430335350 | 49050 | 49050 | 49050 | 49000 | 721 |
| 264 | 20230830 | 145100 | 38394993600 | 49000 | 49050 | 49050 | 49000 | 2549 |
| 265 | 20230830 | 145000 | 38270076600 | 49050 | 49000 | 49050 | 49000 | 1456 |
| 266 | 20230830 | 144900 | 38198703900 | 49050 | 49050 | 49050 | 49000 | 2606 |
| 267 | 20230830 | 144800 | 38070941850 | 49050 | 49000 | 49050 | 49000 | 1420 |
| 268 | 20230830 | 144700 | 38001318700 | 49050 | 49050 | 49050 | 49000 | 1377 |
| 269 | 20230830 | 144600 | 37933830000 | 49000 | 49050 | 49100 | 49000 | 2236 |
| 270 | 20230830 | 144500 | 37824100450 | 49050 | 49050 | 49100 | 49050 | 2333 |
| 271 | 20230830 | 144400 | 37709656450 | 49100 | 49050 | 49100 | 49050 | 1251 |
| 272 | 20230830 | 144300 | 37648278250 | 49050 | 49150 | 49150 | 49050 | 4910 |
| 273 | 20230830 | 144200 | 37407212050 | 49150 | 49150 | 49150 | 49100 | 1559 |
| 274 | 20230830 | 144100 | 37330607300 | 49150 | 49150 | 49150 | 49100 | 1014 |
| 275 | 20230830 | 144000 | 37280795150 | 49150 | 49150 | 49150 | 49100 | 899 |
| 276 | 20230830 | 143900 | 37236622900 | 49150 | 49200 | 49200 | 49100 | 4579 |
| 277 | 20230830 | 143800 | 37011565750 | 49150 | 49200 | 49200 | 49150 | 1762 |
| 278 | 20230830 | 143700 | 36924903850 | 49150 | 49200 | 49200 | 49150 | 1744 |
| 279 | 20230830 | 143600 | 36839140550 | 49200 | 49150 | 49200 | 49100 | 5065 |
| 280 | 20230830 | 143500 | 36590222500 | 49100 | 49100 | 49150 | 49100 | 2787 |
| 281 | 20230830 | 143400 | 36453254250 | 49150 | 49150 | 49150 | 49100 | 2498 |
| 282 | 20230830 | 143300 | 36330499400 | 49150 | 49150 | 49150 | 49100 | 2246 |
| 283 | 20230830 | 143200 | 36220125700 | 49150 | 49150 | 49150 | 49100 | 1605 |
| 284 | 20230830 | 143100 | 36141261300 | 49150 | 49150 | 49150 | 49100 | 1363 |
| 285 | 20230830 | 143000 | 36074285300 | 49150 | 49150 | 49150 | 49100 | 1507 |
| 286 | 20230830 | 142900 | 36000241450 | 49150 | 49100 | 49150 | 49100 | 2069 |
| 287 | 20230830 | 142800 | 35898578450 | 49150 | 49100 | 49150 | 49100 | 1272 |
| 288 | 20230830 | 142700 | 35836063850 | 49100 | 49150 | 49150 | 49100 | 1134 |
| 289 | 20230830 | 142600 | 35780343200 | 49150 | 49150 | 49150 | 49100 | 1813 |
| 290 | 20230830 | 142500 | 35691241500 | 49150 | 49100 | 49150 | 49100 | 1445 |
| 291 | 20230830 | 142400 | 35620234350 | 49150 | 49150 | 49150 | 49100 | 1664 |
| 292 | 20230830 | 142300 | 35538460600 | 49150 | 49100 | 49150 | 49100 | 1149 |
| 293 | 20230830 | 142200 | 35481995950 | 49100 | 49150 | 49150 | 49100 | 1548 |
| 294 | 20230830 | 142100 | 35405922200 | 49100 | 49100 | 49150 | 49100 | 4751 |
| 295 | 20230830 | 142000 | 35172424350 | 49150 | 49150 | 49150 | 49100 | 4129 |
| 296 | 20230830 | 141900 | 34969672400 | 49150 | 49100 | 49150 | 49100 | 1444 |
| 297 | 20230830 | 141800 | 34898710750 | 49150 | 49150 | 49150 | 49100 | 917 |
| 298 | 20230830 | 141700 | 34853662550 | 49150 | 49150 | 49150 | 49100 | 867 |
| 299 | 20230830 | 141600 | 34811062800 | 49100 | 49150 | 49150 | 49100 | 1009 |
| 300 | 20230830 | 141500 | 34761496550 | 49150 | 49150 | 49150 | 49100 | 788 |
| 301 | 20230830 | 141400 | 34722781800 | 49100 | 49100 | 49150 | 49050 | 839 |
| 302 | 20230830 | 141300 | 34681582050 | 49150 | 49100 | 49150 | 49050 | 1581 |
| 303 | 20230830 | 141200 | 34603963400 | 49100 | 49100 | 49100 | 49050 | 3875 |
| 304 | 20230830 | 141100 | 34413707000 | 49050 | 49100 | 49150 | 49050 | 1639 |
| 305 | 20230830 | 141000 | 34333234800 | 49050 | 49100 | 49150 | 49050 | 873 |
| 306 | 20230830 | 140900 | 34290375000 | 49100 | 49100 | 49150 | 49050 | 11587 |
| 307 | 20230830 | 140800 | 33721428950 | 49100 | 49050 | 49100 | 49000 | 5395 |
| 308 | 20230830 | 140700 | 33456806700 | 49050 | 48900 | 49050 | 48900 | 10744 |
| 309 | 20230830 | 140600 | 32930529450 | 48950 | 48900 | 48950 | 48900 | 911 |
| 310 | 20230830 | 140500 | 32885947300 | 48950 | 48950 | 48950 | 48900 | 471 |
| 311 | 20230830 | 140400 | 32862895900 | 48950 | 48900 | 48950 | 48900 | 463 |
| 312 | 20230830 | 140300 | 32840249550 | 48900 | 48900 | 48950 | 48900 | 484 |
| 313 | 20230830 | 140200 | 32816564400 | 48900 | 48900 | 48950 | 48900 | 455 |
| 314 | 20230830 | 140100 | 32794313600 | 48900 | 48900 | 48950 | 48900 | 623 |
| 315 | 20230830 | 140000 | 32763847400 | 48900 | 48900 | 48950 | 48900 | 251 |
| 316 | 20230830 | 135900 | 32751570400 | 48950 | 48950 | 48950 | 48900 | 711 |
| 317 | 20230830 | 135800 | 32716786350 | 48900 | 48900 | 48950 | 48900 | 117 |
| 318 | 20230830 | 135700 | 32711065000 | 48900 | 48900 | 48950 | 48900 | 436 |
| 319 | 20230830 | 135600 | 32689738700 | 48900 | 48900 | 48950 | 48900 | 344 |
| 320 | 20230830 | 135500 | 32672909250 | 48950 | 48900 | 48950 | 48900 | 437 |
| 321 | 20230830 | 135400 | 32651533900 | 48900 | 48900 | 49000 | 48850 | 657 |
| 322 | 20230830 | 135300 | 32619386150 | 48950 | 48900 | 48950 | 48850 | 3430 |
| 323 | 20230830 | 135200 | 32451544700 | 48900 | 48900 | 48950 | 48900 | 4076 |
| 324 | 20230830 | 135100 | 32252228050 | 48950 | 49000 | 49000 | 48900 | 4169 |
| 325 | 20230830 | 135000 | 32048158550 | 48950 | 49000 | 49000 | 48950 | 2108 |
| 326 | 20230830 | 134900 | 31944968600 | 48950 | 48950 | 49000 | 48950 | 918 |
| 327 | 20230830 | 134800 | 31900013700 | 48950 | 49000 | 49000 | 48950 | 650 |
| 328 | 20230830 | 134700 | 31868185450 | 49000 | 49000 | 49050 | 48950 | 12762 |
| 329 | 20230830 | 134600 | 31243035100 | 49000 | 49050 | 49050 | 49000 | 895 |
| 330 | 20230830 | 134500 | 31199167300 | 49000 | 49000 | 49050 | 49000 | 685 |
| 331 | 20230830 | 134400 | 31165597050 | 49050 | 49000 | 49050 | 49000 | 4240 |
| 332 | 20230830 | 134300 | 30957648650 | 49050 | 49050 | 49050 | 49000 | 971 |
| 333 | 20230830 | 134200 | 30910031600 | 49000 | 49050 | 49050 | 49000 | 574 |
| 334 | 20230830 | 134100 | 30881902700 | 49050 | 49050 | 49050 | 49000 | 802 |
| 335 | 20230830 | 134000 | 30842591650 | 49050 | 49000 | 49050 | 49000 | 822 |
| 336 | 20230830 | 133900 | 30802300750 | 49050 | 49050 | 49050 | 49000 | 405 |
| 337 | 20230830 | 133800 | 30782451100 | 49000 | 49050 | 49050 | 49000 | 428 |
| 338 | 20230830 | 133700 | 30761474400 | 49050 | 49000 | 49050 | 49000 | 1748 |
| 339 | 20230830 | 133600 | 30675798600 | 49000 | 48900 | 49050 | 48900 | 18511 |
| 340 | 20230830 | 133500 | 29769135600 | 48950 | 48900 | 48950 | 48900 | 458 |
| 341 | 20230830 | 133400 | 29746728050 | 48950 | 48950 | 48950 | 48900 | 470 |
| 342 | 20230830 | 133300 | 29723728550 | 48900 | 48950 | 48950 | 48900 | 527 |
| 343 | 20230830 | 133200 | 29697950600 | 48900 | 48950 | 48950 | 48900 | 630 |
| 344 | 20230830 | 133100 | 29667134650 | 48950 | 48950 | 48950 | 48900 | 562 |
| 345 | 20230830 | 133000 | 29639637450 | 48950 | 48950 | 48950 | 48900 | 611 |
| 346 | 20230830 | 132900 | 29609753200 | 48950 | 48900 | 48950 | 48900 | 634 |
| 347 | 20230830 | 132800 | 29578729900 | 48900 | 48900 | 48950 | 48900 | 518 |
| 348 | 20230830 | 132700 | 29553393800 | 48900 | 48900 | 48950 | 48900 | 623 |
| 349 | 20230830 | 132600 | 29522921400 | 48950 | 48900 | 48950 | 48900 | 413 |
| 350 | 20230830 | 132500 | 29502716750 | 48900 | 48900 | 48950 | 48900 | 508 |
| 351 | 20230830 | 132400 | 29477859700 | 48950 | 48950 | 48950 | 48900 | 516 |
| 352 | 20230830 | 132300 | 29452612750 | 48950 | 48900 | 48950 | 48900 | 621 |
| 353 | 20230830 | 132200 | 29422229150 | 48950 | 48900 | 48950 | 48900 | 168 |
| 354 | 20230830 | 132100 | 29414007750 | 48900 | 48900 | 48950 | 48900 | 392 |
| 355 | 20230830 | 132000 | 29394832150 | 48900 | 48900 | 48950 | 48900 | 448 |
| 356 | 20230830 | 131900 | 29372919200 | 48900 | 48850 | 48900 | 48850 | 4376 |
| 357 | 20230830 | 131800 | 29158949350 | 48850 | 48900 | 48900 | 48850 | 1020 |
| 358 | 20230830 | 131700 | 29109095250 | 48900 | 48900 | 48900 | 48850 | 573 |
| 359 | 20230830 | 131600 | 29081084600 | 48900 | 48850 | 48900 | 48850 | 637 |
| 360 | 20230830 | 131500 | 29049942450 | 48850 | 48900 | 48900 | 48850 | 915 |
| 361 | 20230830 | 131400 | 29005223900 | 48900 | 48900 | 48900 | 48850 | 592 |
| 362 | 20230830 | 131300 | 28976287950 | 48900 | 48850 | 48900 | 48850 | 8583 |
| 363 | 20230830 | 131200 | 28556995100 | 48850 | 48850 | 48850 | 48800 | 276 |
| 364 | 20230830 | 131100 | 28543524050 | 48850 | 48850 | 48850 | 48800 | 115 |
| 365 | 20230830 | 131000 | 28537910750 | 48800 | 48850 | 48850 | 48800 | 397 |
| 366 | 20230830 | 130900 | 28518537000 | 48850 | 48800 | 48850 | 48800 | 223 |
| 367 | 20230830 | 130800 | 28507654250 | 48800 | 48800 | 48850 | 48800 | 470 |
| 368 | 20230830 | 130700 | 28484717450 | 48800 | 48800 | 48850 | 48800 | 499 |
| 369 | 20230830 | 130600 | 28460365800 | 48850 | 48800 | 48850 | 48800 | 724 |
| 370 | 20230830 | 130500 | 28425032500 | 48850 | 48800 | 48850 | 48750 | 4150 |
| 371 | 20230830 | 130400 | 28222514300 | 48750 | 48800 | 48800 | 48750 | 711 |
| 372 | 20230830 | 130300 | 28187828000 | 48800 | 48850 | 48850 | 48750 | 1803 |
| 373 | 20230830 | 130200 | 28099842300 | 48800 | 48800 | 48800 | 48800 | 5356 |
| 374 | 20230830 | 130100 | 27838469500 | 48800 | 48800 | 48850 | 48800 | 2029 |
| 375 | 20230830 | 130000 | 27739453650 | 48850 | 48800 | 48850 | 48800 | 1243 |
| 376 | 20230830 | 125900 | 27678789700 | 48850 | 48850 | 48850 | 48800 | 1053 |
| 377 | 20230830 | 125800 | 27627368400 | 48850 | 48850 | 48850 | 48800 | 1614 |
| 378 | 20230830 | 125700 | 27548572000 | 48850 | 48800 | 48850 | 48800 | 266 |
| 379 | 20230830 | 125600 | 27535588100 | 48800 | 48850 | 48850 | 48800 | 444 |
| 380 | 20230830 | 125500 | 27513918650 | 48850 | 48850 | 48850 | 48800 | 322 |
| 381 | 20230830 | 125400 | 27498203600 | 48850 | 48800 | 48850 | 48800 | 407 |
| 382 | 20230830 | 125300 | 27478331700 | 48800 | 48850 | 48850 | 48800 | 87 |
| 383 | 20230830 | 125200 | 27474085700 | 48800 | 48800 | 48850 | 48800 | 1121 |
| 384 | 20230830 | 125100 | 27419378500 | 48800 | 48850 | 48850 | 48800 | 149 |
| 385 | 20230830 | 125000 | 27412106900 | 48850 | 48800 | 48850 | 48800 | 466 |
| 386 | 20230830 | 124900 | 27389359900 | 48850 | 48800 | 48850 | 48800 | 1728 |
| 387 | 20230830 | 124800 | 27304952150 | 48800 | 48850 | 48850 | 48800 | 1928 |
| 388 | 20230830 | 124700 | 27210860050 | 48850 | 48850 | 48850 | 48800 | 2411 |
| 389 | 20230830 | 124600 | 27093202950 | 48800 | 48850 | 48850 | 48800 | 10524 |
| 390 | 20230830 | 124500 | 26579619500 | 48850 | 48800 | 48850 | 48800 | 843 |
| 391 | 20230830 | 124400 | 26538459050 | 48800 | 48800 | 48850 | 48800 | 1429 |
| 392 | 20230830 | 124300 | 26468713700 | 48800 | 48800 | 48850 | 48800 | 775 |
| 393 | 20230830 | 124200 | 26430869550 | 48850 | 48850 | 48850 | 48800 | 306 |
| 394 | 20230830 | 124100 | 26415927400 | 48850 | 48800 | 48850 | 48800 | 1107 |
| 395 | 20230830 | 124000 | 26361897150 | 48850 | 48850 | 48850 | 48800 | 339 |
| 396 | 20230830 | 123900 | 26345342500 | 48800 | 48850 | 48850 | 48800 | 425 |
| 397 | 20230830 | 123800 | 26324593350 | 48850 | 48800 | 48850 | 48800 | 252 |
| 398 | 20230830 | 123700 | 26312291150 | 48850 | 48800 | 48850 | 48800 | 238 |
| 399 | 20230830 | 123600 | 26300671800 | 48850 | 48800 | 48850 | 48800 | 1725 |
| 400 | 20230830 | 123500 | 26216458400 | 48800 | 48850 | 48850 | 48800 | 395 |
| 401 | 20230830 | 123400 | 26197174150 | 48850 | 48800 | 48850 | 48800 | 2081 |
| 402 | 20230830 | 123300 | 26095535950 | 48800 | 48850 | 48850 | 48800 | 9983 |
| 403 | 20230830 | 123200 | 25608361250 | 48850 | 48800 | 48850 | 48800 | 1383 |
| 404 | 20230830 | 123100 | 25540857700 | 48800 | 48850 | 48850 | 48800 | 709 |
| 405 | 20230830 | 123000 | 25506243600 | 48850 | 48850 | 48850 | 48800 | 1249 |
| 406 | 20230830 | 122900 | 25445234400 | 48850 | 48850 | 48850 | 48800 | 864 |
| 407 | 20230830 | 122800 | 25403041500 | 48850 | 48850 | 48850 | 48800 | 299 |
| 408 | 20230830 | 122700 | 25388439750 | 48850 | 48800 | 48850 | 48800 | 372 |
| 409 | 20230830 | 122600 | 25370279750 | 48800 | 48850 | 48850 | 48800 | 1010 |
| 410 | 20230830 | 122500 | 25320980100 | 48850 | 48850 | 48850 | 48800 | 300 |
| 411 | 20230830 | 122400 | 25306333000 | 48800 | 48800 | 48850 | 48800 | 555 |
| 412 | 20230830 | 122300 | 25279238450 | 48800 | 48800 | 48850 | 48800 | 64 |
| 413 | 20230830 | 122200 | 25276113400 | 48850 | 48850 | 48900 | 48800 | 2248 |
| 414 | 20230830 | 122100 | 25166303300 | 48850 | 48850 | 48900 | 48850 | 484 |
| 415 | 20230830 | 122000 | 25142659500 | 48850 | 48850 | 48900 | 48850 | 1025 |
| 416 | 20230830 | 121900 | 25092549550 | 48900 | 48850 | 48900 | 48850 | 489 |
| 417 | 20230830 | 121800 | 25068658350 | 48850 | 48900 | 48900 | 48850 | 425 |
| 418 | 20230830 | 121700 | 25047890200 | 48850 | 48850 | 48900 | 48850 | 3551 |
| 419 | 20230830 | 121600 | 24874423550 | 48850 | 48850 | 48900 | 48850 | 384 |
| 420 | 20230830 | 121500 | 24855661300 | 48850 | 48900 | 48900 | 48850 | 1405 |
| 421 | 20230830 | 121400 | 24787016950 | 48900 | 48850 | 48900 | 48850 | 830 |
| 422 | 20230830 | 121300 | 24746452000 | 48850 | 48850 | 48900 | 48850 | 731 |
| 423 | 20230830 | 121200 | 24710733450 | 48900 | 48850 | 48900 | 48850 | 354 |
| 424 | 20230830 | 121100 | 24693427500 | 48850 | 48900 | 48900 | 48850 | 576 |
| 425 | 20230830 | 121000 | 24665287800 | 48850 | 48900 | 48900 | 48850 | 1765 |
| 426 | 20230830 | 120900 | 24579066050 | 48900 | 48900 | 48900 | 48850 | 450 |
| 427 | 20230830 | 120800 | 24557078250 | 48900 | 48900 | 48900 | 48850 | 1005 |
| 428 | 20230830 | 120700 | 24507940650 | 48900 | 48850 | 48900 | 48850 | 519 |
| 429 | 20230830 | 120600 | 24482585650 | 48850 | 48850 | 48900 | 48850 | 967 |
| 430 | 20230830 | 120500 | 24435326700 | 48850 | 48850 | 48900 | 48850 | 413 |
| 431 | 20230830 | 120400 | 24415141350 | 48850 | 48900 | 48900 | 48850 | 498 |
| 432 | 20230830 | 120300 | 24390798700 | 48900 | 48900 | 48900 | 48850 | 411 |
| 433 | 20230830 | 120200 | 24370717500 | 48850 | 48850 | 48900 | 48850 | 277 |
| 434 | 20230830 | 120100 | 24357184800 | 48850 | 48850 | 48900 | 48850 | 530 |
| 435 | 20230830 | 120000 | 24331290750 | 48900 | 48850 | 48900 | 48850 | 385 |
| 436 | 20230830 | 115900 | 24312482500 | 48900 | 48850 | 48900 | 48850 | 1170 |
| 437 | 20230830 | 115800 | 24255322700 | 48850 | 48850 | 48900 | 48850 | 1342 |
| 438 | 20230830 | 115700 | 24189740800 | 48900 | 48850 | 48900 | 48850 | 764 |
| 439 | 20230830 | 115600 | 24152416800 | 48850 | 48900 | 48900 | 48850 | 261 |
| 440 | 20230830 | 115500 | 24139660850 | 48900 | 48850 | 48900 | 48850 | 819 |
| 441 | 20230830 | 115400 | 24099642300 | 48850 | 48850 | 48900 | 48850 | 243 |
| 442 | 20230830 | 115300 | 24087769850 | 48850 | 48900 | 48900 | 48850 | 439 |
| 443 | 20230830 | 115200 | 24066308800 | 48850 | 48850 | 48900 | 48850 | 361 |
| 444 | 20230830 | 115100 | 24048673250 | 48900 | 48850 | 48900 | 48850 | 867 |
| 445 | 20230830 | 115000 | 24006320150 | 48850 | 48850 | 48900 | 48850 | 257 |
| 446 | 20230830 | 114900 | 23993765400 | 48850 | 48850 | 48900 | 48850 | 749 |
| 447 | 20230830 | 114800 | 23957175200 | 48800 | 48800 | 48850 | 48800 | 2555 |
| 448 | 20230830 | 114700 | 23832377150 | 48800 | 48800 | 48850 | 48800 | 148 |
| 449 | 20230830 | 114600 | 23825150500 | 48850 | 48800 | 48850 | 48800 | 506 |
| 450 | 20230830 | 114500 | 23800446400 | 48800 | 48800 | 48850 | 48800 | 643 |
| 451 | 20230830 | 114400 | 23769039150 | 48800 | 48800 | 48850 | 48800 | 393 |
| 452 | 20230830 | 114300 | 23749860200 | 48850 | 48900 | 48900 | 48800 | 893 |
| 453 | 20230830 | 114200 | 23706239050 | 48900 | 48850 | 48900 | 48850 | 1690 |
| 454 | 20230830 | 114100 | 23623681850 | 48850 | 48850 | 48900 | 48850 | 2162 |
| 455 | 20230830 | 114000 | 23518065750 | 48850 | 48900 | 48900 | 48850 | 389 |
| 456 | 20230830 | 113900 | 23499060250 | 48850 | 48850 | 48900 | 48850 | 445 |
| 457 | 20230830 | 113800 | 23477317000 | 48850 | 48850 | 48900 | 48850 | 182 |
| 458 | 20230830 | 113700 | 23468422650 | 48850 | 48900 | 48950 | 48850 | 2936 |
| 459 | 20230830 | 113600 | 23324851300 | 48950 | 48950 | 48950 | 48900 | 6356 |
| 460 | 20230830 | 113500 | 23013987600 | 48950 | 48950 | 48950 | 48900 | 432 |
| 461 | 20230830 | 113400 | 22992860350 | 48950 | 48900 | 48950 | 48900 | 272 |
| 462 | 20230830 | 113300 | 22979548250 | 48900 | 48900 | 48950 | 48850 | 746 |
| 463 | 20230830 | 113200 | 22943079000 | 48850 | 48850 | 48900 | 48850 | 602 |
| 464 | 20230830 | 113100 | 22913647100 | 48900 | 48900 | 48900 | 48850 | 1093 |
| 465 | 20230830 | 113000 | 22860206750 | 48850 | 48900 | 48900 | 48850 | 3018 |
| 466 | 20230830 | 112900 | 22712637750 | 48850 | 48850 | 48900 | 48800 | 907 |
| 467 | 20230830 | 112800 | 22668335050 | 48800 | 48850 | 48850 | 48800 | 2448 |
| 468 | 20230830 | 112700 | 22548761000 | 48850 | 48850 | 48850 | 48800 | 202 |
| 469 | 20230830 | 112600 | 22538896050 | 48800 | 48850 | 48850 | 48800 | 679 |
| 470 | 20230830 | 112500 | 22505751450 | 48850 | 48850 | 48850 | 48800 | 271 |
| 471 | 20230830 | 112400 | 22492514150 | 48850 | 48850 | 48900 | 48800 | 4569 |
| 472 | 20230830 | 112300 | 22269343700 | 48850 | 48900 | 48900 | 48850 | 1773 |
| 473 | 20230830 | 112200 | 22182731550 | 48900 | 48850 | 48900 | 48850 | 591 |
| 474 | 20230830 | 112100 | 22153847950 | 48850 | 48850 | 48900 | 48850 | 467 |
| 475 | 20230830 | 112000 | 22131031750 | 48900 | 48900 | 48900 | 48850 | 3613 |
| 476 | 20230830 | 111900 | 21954372400 | 48900 | 48850 | 48900 | 48850 | 288 |
| 477 | 20230830 | 111800 | 21940301900 | 48850 | 48850 | 48900 | 48850 | 827 |
| 478 | 20230830 | 111700 | 21899902100 | 48850 | 48850 | 48900 | 48850 | 875 |
| 479 | 20230830 | 111600 | 21857157350 | 48900 | 48900 | 48900 | 48850 | 1291 |
| 480 | 20230830 | 111500 | 21794091400 | 48850 | 48850 | 48850 | 48800 | 6173 |
| 481 | 20230830 | 111400 | 21492548350 | 48800 | 48800 | 48850 | 48800 | 1109 |
| 482 | 20230830 | 111300 | 21438405750 | 48850 | 48850 | 48900 | 48800 | 3515 |
| 483 | 20230830 | 111200 | 21266689350 | 48900 | 48900 | 48900 | 48850 | 2697 |
| 484 | 20230830 | 111100 | 21134937600 | 48850 | 48850 | 48900 | 48850 | 438 |
| 485 | 20230830 | 111000 | 21113537900 | 48900 | 48850 | 48900 | 48850 | 892 |
| 486 | 20230830 | 110900 | 21069962350 | 48900 | 48850 | 48900 | 48850 | 466 |
| 487 | 20230830 | 110800 | 21047188700 | 48850 | 48900 | 48900 | 48850 | 667 |
| 488 | 20230830 | 110700 | 21014598350 | 48850 | 48850 | 48900 | 48850 | 720 |
| 489 | 20230830 | 110600 | 20979424200 | 48850 | 48850 | 48900 | 48850 | 2443 |
| 490 | 20230830 | 110500 | 20860061400 | 48850 | 48900 | 48900 | 48850 | 1154 |
| 491 | 20230830 | 110400 | 20803685850 | 48900 | 48850 | 48900 | 48850 | 820 |
| 492 | 20230830 | 110300 | 20763625400 | 48850 | 48850 | 48900 | 48850 | 3078 |
| 493 | 20230830 | 110200 | 20613257200 | 48900 | 48900 | 48900 | 48850 | 978 |
| 494 | 20230830 | 110100 | 20565455400 | 48900 | 48900 | 48900 | 48850 | 1166 |
| 495 | 20230830 | 110000 | 20508452050 | 48900 | 48900 | 48900 | 48850 | 779 |
| 496 | 20230830 | 105900 | 20470370450 | 48900 | 48900 | 48950 | 48900 | 7120 |
| 497 | 20230830 | 105800 | 20122186700 | 48950 | 48900 | 48950 | 48900 | 214 |
| 498 | 20230830 | 105700 | 20111719750 | 48900 | 48950 | 48950 | 48900 | 291 |
| 499 | 20230830 | 105600 | 20097485500 | 48900 | 48950 | 48950 | 48900 | 652 |
| 500 | 20230830 | 105500 | 20065599900 | 48950 | 48900 | 48950 | 48900 | 506 |
| 501 | 20230830 | 105400 | 20040833800 | 48950 | 48950 | 48950 | 48900 | 486 |
| 502 | 20230830 | 105300 | 20017063650 | 48900 | 48900 | 48950 | 48900 | 218 |
| 503 | 20230830 | 105200 | 20006402000 | 48900 | 48950 | 48950 | 48900 | 646 |
| 504 | 20230830 | 105100 | 19974809850 | 48950 | 48900 | 48950 | 48850 | 2626 |
| 505 | 20230830 | 105000 | 19846388550 | 48900 | 48850 | 48900 | 48850 | 793 |
| 506 | 20230830 | 104900 | 19807625650 | 48850 | 48850 | 48900 | 48850 | 487 |
| 507 | 20230830 | 104800 | 19783822300 | 48850 | 48950 | 48950 | 48850 | 944 |
| 508 | 20230830 | 104700 | 19737663200 | 48900 | 48900 | 48950 | 48850 | 5970 |
| 509 | 20230830 | 104600 | 19445733400 | 48900 | 48850 | 48900 | 48850 | 422 |
| 510 | 20230830 | 104500 | 19425108550 | 48850 | 48900 | 48900 | 48850 | 376 |
| 511 | 20230830 | 104400 | 19406734500 | 48900 | 48850 | 48900 | 48850 | 379 |
| 512 | 20230830 | 104300 | 19388205100 | 48850 | 48850 | 48900 | 48850 | 885 |
| 513 | 20230830 | 104200 | 19344956300 | 48850 | 48900 | 48900 | 48850 | 486 |
| 514 | 20230830 | 104100 | 19321201900 | 48850 | 48900 | 48900 | 48850 | 1032 |
| 515 | 20230830 | 104000 | 19270776550 | 48900 | 48850 | 48900 | 48850 | 1046 |
| 516 | 20230830 | 103900 | 19219658750 | 48900 | 48900 | 48900 | 48850 | 769 |
| 517 | 20230830 | 103800 | 19182076050 | 48900 | 48850 | 48900 | 48850 | 417 |
| 518 | 20230830 | 103700 | 19161690700 | 48900 | 48850 | 48900 | 48850 | 405 |
| 519 | 20230830 | 103600 | 19141900000 | 48900 | 48850 | 48900 | 48850 | 671 |
| 520 | 20230830 | 103500 | 19109113500 | 48900 | 48900 | 48900 | 48850 | 773 |
| 521 | 20230830 | 103400 | 19071334150 | 48850 | 48950 | 48950 | 48850 | 3541 |
| 522 | 20230830 | 103300 | 18898186400 | 48900 | 48900 | 48950 | 48900 | 395 |
| 523 | 20230830 | 103200 | 18878867400 | 48900 | 48900 | 48950 | 48900 | 1217 |
| 524 | 20230830 | 103100 | 18819352200 | 48950 | 49000 | 49000 | 48900 | 1307 |
| 525 | 20230830 | 103000 | 18755394550 | 49000 | 49000 | 49050 | 48950 | 5514 |
| 526 | 20230830 | 102900 | 18485325000 | 49000 | 49000 | 49050 | 49000 | 485 |
| 527 | 20230830 | 102800 | 18461559450 | 49000 | 49000 | 49000 | 48950 | 1073 |
| 528 | 20230830 | 102700 | 18408991050 | 49000 | 49000 | 49000 | 48950 | 707 |
| 529 | 20230830 | 102600 | 18374354450 | 48950 | 49000 | 49050 | 48950 | 1648 |
| 530 | 20230830 | 102500 | 18293604150 | 49000 | 48900 | 49000 | 48900 | 6193 |
| 531 | 20230830 | 102400 | 17990260350 | 48950 | 48950 | 48950 | 48900 | 1203 |
| 532 | 20230830 | 102300 | 17931389200 | 48950 | 48900 | 48950 | 48900 | 665 |
| 533 | 20230830 | 102200 | 17898854700 | 48950 | 48950 | 48950 | 48900 | 5642 |
| 534 | 20230830 | 102100 | 17622684450 | 48950 | 48950 | 48950 | 48900 | 1104 |
| 535 | 20230830 | 102000 | 17568666450 | 48950 | 48900 | 48950 | 48900 | 3036 |
| 536 | 20230830 | 101900 | 17420200600 | 48900 | 48850 | 48900 | 48850 | 270 |
| 537 | 20230830 | 101800 | 17407008150 | 48850 | 48850 | 48900 | 48800 | 1411 |
| 538 | 20230830 | 101700 | 17338089950 | 48850 | 48850 | 48850 | 48800 | 3004 |
| 539 | 20230830 | 101600 | 17191355500 | 48850 | 48850 | 48850 | 48800 | 346 |
| 540 | 20230830 | 101500 | 17174461250 | 48850 | 48800 | 48850 | 48800 | 2771 |
| 541 | 20230830 | 101400 | 17039149550 | 48850 | 48800 | 48850 | 48800 | 1067 |
| 542 | 20230830 | 101300 | 16987051750 | 48800 | 48800 | 48850 | 48800 | 1070 |
| 543 | 20230830 | 101200 | 16934796000 | 48850 | 48800 | 48850 | 48800 | 787 |
| 544 | 20230830 | 101100 | 16896362200 | 48800 | 48900 | 48950 | 48800 | 16132 |
| 545 | 20230830 | 101000 | 16108006250 | 48950 | 48950 | 48950 | 48900 | 369 |
| 546 | 20230830 | 100900 | 16089947850 | 48950 | 48950 | 48950 | 48900 | 819 |
| 547 | 20230830 | 100800 | 16049882100 | 48950 | 48900 | 48950 | 48900 | 1769 |
| 548 | 20230830 | 100700 | 15963290900 | 48950 | 48900 | 48950 | 48900 | 622 |
| 549 | 20230830 | 100600 | 15932861300 | 48950 | 48950 | 48950 | 48900 | 1341 |
| 550 | 20230830 | 100500 | 15867247400 | 49000 | 48950 | 49000 | 48900 | 2238 |
| 551 | 20230830 | 100400 | 15757637000 | 48950 | 48950 | 48950 | 48900 | 1796 |
| 552 | 20230830 | 100300 | 15669742350 | 48900 | 48950 | 48950 | 48900 | 891 |
| 553 | 20230830 | 100200 | 15626138600 | 48950 | 48900 | 49000 | 48900 | 3549 |
| 554 | 20230830 | 100100 | 15452415500 | 48950 | 48950 | 48950 | 48900 | 945 |
| 555 | 20230830 | 100000 | 15406174450 | 48950 | 48950 | 48950 | 48900 | 1500 |
| 556 | 20230830 | 095900 | 15332792950 | 48950 | 48950 | 48950 | 48900 | 682 |
| 557 | 20230830 | 095800 | 15299414950 | 48950 | 48900 | 48950 | 48900 | 546 |
| 558 | 20230830 | 095700 | 15272700300 | 48900 | 48950 | 48950 | 48900 | 1157 |
| 559 | 20230830 | 095600 | 15216099750 | 48950 | 48950 | 48950 | 48900 | 840 |
| 560 | 20230830 | 095500 | 15175009650 | 48900 | 48950 | 48950 | 48900 | 1031 |
| 561 | 20230830 | 095400 | 15124556450 | 48950 | 48950 | 49000 | 48900 | 2486 |
| 562 | 20230830 | 095300 | 15002870700 | 48950 | 49000 | 49050 | 48950 | 3176 |
| 563 | 20230830 | 095200 | 14847289500 | 49000 | 48950 | 49000 | 48950 | 905 |
| 564 | 20230830 | 095100 | 14802952050 | 48950 | 48950 | 49000 | 48900 | 1903 |
| 565 | 20230830 | 095000 | 14709801900 | 48950 | 48950 | 48950 | 48900 | 1089 |
| 566 | 20230830 | 094900 | 14656506600 | 48950 | 49000 | 49000 | 48900 | 2043 |
| 567 | 20230830 | 094800 | 14556492750 | 49000 | 48900 | 49000 | 48850 | 15804 |
| 568 | 20230830 | 094700 | 13783110850 | 48850 | 48900 | 48900 | 48850 | 1069 |
| 569 | 20230830 | 094600 | 13730874700 | 48900 | 48900 | 48900 | 48850 | 1081 |
| 570 | 20230830 | 094500 | 13678045100 | 48850 | 48850 | 48900 | 48850 | 1571 |
| 571 | 20230830 | 094400 | 13601273800 | 48850 | 48900 | 48900 | 48850 | 2621 |
| 572 | 20230830 | 094300 | 13473202550 | 48900 | 48900 | 48900 | 48850 | 4690 |
| 573 | 20230830 | 094200 | 13243927000 | 48850 | 48900 | 48950 | 48850 | 12310 |
| 574 | 20230830 | 094100 | 12642046800 | 48900 | 49050 | 49050 | 48900 | 19501 |
| 575 | 20230830 | 094000 | 11686625000 | 49100 | 49050 | 49100 | 49050 | 1994 |
| 576 | 20230830 | 093900 | 11588797950 | 49050 | 49050 | 49100 | 49050 | 343 |
| 577 | 20230830 | 093800 | 11571962750 | 49100 | 49050 | 49100 | 49050 | 2138 |
| 578 | 20230830 | 093700 | 11467005150 | 49050 | 49050 | 49100 | 49050 | 3832 |
| 579 | 20230830 | 093600 | 11279032500 | 49050 | 49050 | 49100 | 49050 | 2119 |
| 580 | 20230830 | 093500 | 11175075900 | 49100 | 49050 | 49100 | 49050 | 2517 |
| 581 | 20230830 | 093400 | 11051590150 | 49100 | 49100 | 49100 | 49050 | 2967 |
| 582 | 20230830 | 093300 | 10905971850 | 49100 | 49150 | 49150 | 49050 | 3209 |
| 583 | 20230830 | 093200 | 10748403800 | 49150 | 49150 | 49150 | 49100 | 1932 |
| 584 | 20230830 | 093100 | 10653506000 | 49100 | 49150 | 49150 | 49100 | 1528 |
| 585 | 20230830 | 093000 | 10578420750 | 49150 | 49150 | 49150 | 49100 | 1295 |
| 586 | 20230830 | 092900 | 10514809350 | 49150 | 49250 | 49250 | 49100 | 8735 |
| 587 | 20230830 | 092800 | 10085167850 | 49250 | 49250 | 49250 | 49200 | 852 |
| 588 | 20230830 | 092700 | 10043226950 | 49250 | 49150 | 49250 | 49150 | 3886 |
| 589 | 20230830 | 092600 | 9852049950 | 49150 | 49200 | 49200 | 49150 | 3551 |
| 590 | 20230830 | 092500 | 9677402050 | 49250 | 49200 | 49250 | 49200 | 3326 |
| 591 | 20230830 | 092400 | 9513679400 | 49250 | 49200 | 49250 | 49200 | 1373 |
| 592 | 20230830 | 092300 | 9446086150 | 49200 | 49150 | 49250 | 49150 | 13645 |
| 593 | 20230830 | 092200 | 8774258600 | 49150 | 49200 | 49200 | 49150 | 3773 |
| 594 | 20230830 | 092100 | 8588684600 | 49200 | 49150 | 49200 | 49100 | 4491 |
| 595 | 20230830 | 092000 | 8367787200 | 49100 | 49100 | 49150 | 49100 | 3319 |
| 596 | 20230830 | 091900 | 8204727800 | 49100 | 49100 | 49100 | 49050 | 3488 |
| 597 | 20230830 | 091800 | 8033490750 | 49100 | 49050 | 49100 | 49050 | 1152 |
| 598 | 20230830 | 091700 | 7976940750 | 49100 | 49050 | 49100 | 49050 | 4278 |
| 599 | 20230830 | 091600 | 7767075450 | 49100 | 49100 | 49100 | 49050 | 3266 |
| 600 | 20230830 | 091500 | 7606770000 | 49100 | 49100 | 49200 | 49100 | 15529 |
| 601 | 20230830 | 091400 | 6843977400 | 49100 | 49200 | 49200 | 49100 | 7201 |
| 602 | 20230830 | 091300 | 6490029600 | 49200 | 49200 | 49200 | 49150 | 3345 |
| 603 | 20230830 | 091200 | 6325516750 | 49200 | 49200 | 49250 | 49200 | 2339 |
| 604 | 20230830 | 091100 | 6210398850 | 49250 | 49200 | 49250 | 49150 | 4956 |
| 605 | 20230830 | 091000 | 5966598100 | 49200 | 49200 | 49200 | 49150 | 3926 |
| 606 | 20230830 | 090900 | 5773502250 | 49200 | 49250 | 49250 | 49150 | 4936 |
| 607 | 20230830 | 090800 | 5530546050 | 49250 | 49300 | 49300 | 49250 | 7196 |
| 608 | 20230830 | 090700 | 5176044850 | 49300 | 49350 | 49400 | 49300 | 12551 |
| 609 | 20230830 | 090600 | 4556605950 | 49350 | 49300 | 49350 | 49250 | 12171 |
| 610 | 20230830 | 090500 | 3956320600 | 49300 | 49300 | 49350 | 49250 | 7482 |
| 611 | 20230830 | 090400 | 3587436900 | 49300 | 49250 | 49350 | 49250 | 12310 |
| 612 | 20230830 | 090300 | 2980516300 | 49250 | 49100 | 49300 | 49050 | 11790 |
| 613 | 20230830 | 090200 | 2400774150 | 49100 | 49150 | 49150 | 49100 | 8746 |
| 614 | 20230830 | 090100 | 1971172300 | 49150 | 49250 | 49250 | 49100 | 7946 |
| 615 | 20230830 | 090000 | 1580514850 | 49200 | 49150 | 49250 | 49050 | 32146 |