33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230830 | 190700 | 21150815250 | 35350 | 35350 | 35350 | 35350 | 49437 |
| 3 | 20230830 | 190600 | 21150815250 | 35350 | 35350 | 35350 | 35350 | 0 |
| 4 | 20230830 | 190500 | 21150815250 | 35350 | 35350 | 35350 | 35350 | 0 |
| 5 | 20230830 | 190400 | 21150815250 | 35350 | 35350 | 35350 | 35350 | 0 |
| 6 | 20230830 | 190300 | 21150815250 | 35350 | 35350 | 35350 | 35350 | 0 |
| 7 | 20230830 | 190200 | 21150815250 | 35350 | 35350 | 35350 | 35350 | 0 |
| 8 | 20230830 | 190100 | 21150815250 | 35350 | 35350 | 35350 | 35350 | 0 |
| 9 | 20230830 | 190000 | 21150815250 | 35350 | 35350 | 35350 | 35350 | 0 |
| 10 | 20230830 | 185900 | 21150815250 | 35350 | 35350 | 35350 | 35350 | 0 |
| 11 | 20230830 | 185800 | 21150815250 | 35350 | 35350 | 35350 | 35350 | 0 |
| 12 | 20230830 | 185700 | 21150815250 | 35350 | 35350 | 35350 | 35350 | 0 |
| 13 | 20230830 | 185600 | 21150815250 | 35350 | 35350 | 35350 | 35350 | 0 |
| 14 | 20230830 | 185500 | 21150815250 | 35350 | 35350 | 35350 | 35350 | 0 |
| 15 | 20230830 | 185400 | 21150815250 | 35350 | 35350 | 35350 | 35350 | 0 |
| 16 | 20230830 | 185300 | 21150815250 | 35350 | 35350 | 35350 | 35350 | 0 |
| 17 | 20230830 | 185200 | 21150815250 | 35350 | 35350 | 35350 | 35350 | 0 |
| 18 | 20230830 | 185100 | 21150815250 | 35350 | 35350 | 35350 | 35350 | 0 |
| 19 | 20230830 | 185000 | 21150815250 | 35350 | 35350 | 35350 | 35350 | 0 |
| 20 | 20230830 | 184900 | 21150815250 | 35350 | 35350 | 35350 | 35350 | 0 |
| 21 | 20230830 | 184800 | 21150815250 | 35350 | 35350 | 35350 | 35350 | 0 |
| 22 | 20230830 | 184700 | 21150815250 | 35350 | 35350 | 35350 | 35350 | 0 |
| 23 | 20230830 | 184600 | 21150815250 | 35350 | 35350 | 35350 | 35350 | 0 |
| 24 | 20230830 | 184500 | 21150815250 | 35350 | 35350 | 35350 | 35350 | 0 |
| 25 | 20230830 | 184400 | 21150815250 | 35350 | 35350 | 35350 | 35350 | 0 |
| 26 | 20230830 | 184300 | 21150815250 | 35350 | 35350 | 35350 | 35350 | 0 |
| 27 | 20230830 | 184200 | 21150815250 | 35350 | 35350 | 35350 | 35350 | 0 |
| 28 | 20230830 | 184100 | 21150815250 | 35350 | 35350 | 35350 | 35350 | 0 |
| 29 | 20230830 | 184000 | 21150815250 | 35350 | 35350 | 35350 | 35350 | 0 |
| 30 | 20230830 | 183900 | 21150815250 | 35350 | 35350 | 35350 | 35350 | 0 |
| 31 | 20230830 | 183800 | 21150815250 | 35350 | 35350 | 35350 | 35350 | 0 |
| 32 | 20230830 | 183700 | 21150815250 | 35350 | 35350 | 35350 | 35350 | 49437 |
| 33 | 20230830 | 183600 | 21150815250 | 35350 | 35350 | 35350 | 35350 | 0 |
| 34 | 20230830 | 183500 | 21150815250 | 35350 | 35350 | 35350 | 35350 | 0 |
| 35 | 20230830 | 183400 | 21150815250 | 35350 | 35350 | 35350 | 35350 | 0 |
| 36 | 20230830 | 183300 | 21150815250 | 35350 | 35350 | 35350 | 35350 | 0 |
| 37 | 20230830 | 183200 | 21150815250 | 35350 | 35350 | 35350 | 35350 | 0 |
| 38 | 20230830 | 183100 | 21150815250 | 35350 | 35350 | 35350 | 35350 | 0 |
| 39 | 20230830 | 183000 | 21150815250 | 35350 | 35350 | 35350 | 35350 | 0 |
| 40 | 20230830 | 182900 | 21150815250 | 35350 | 35350 | 35350 | 35350 | 0 |
| 41 | 20230830 | 182800 | 21150815250 | 35350 | 35350 | 35350 | 35350 | 0 |
| 42 | 20230830 | 182700 | 21150815250 | 35350 | 35350 | 35350 | 35350 | 0 |
| 43 | 20230830 | 182600 | 21150815250 | 35350 | 35350 | 35350 | 35350 | 0 |
| 44 | 20230830 | 182500 | 21150815250 | 35350 | 35350 | 35350 | 35350 | 0 |
| 45 | 20230830 | 182400 | 21150815250 | 35350 | 35350 | 35350 | 35350 | 0 |
| 46 | 20230830 | 182300 | 21150815250 | 35350 | 35350 | 35350 | 35350 | 0 |
| 47 | 20230830 | 182200 | 21150815250 | 35350 | 35350 | 35350 | 35350 | 0 |
| 48 | 20230830 | 182100 | 21150815250 | 35350 | 35350 | 35350 | 35350 | 0 |
| 49 | 20230830 | 182000 | 21150815250 | 35350 | 35350 | 35350 | 35350 | 0 |
| 50 | 20230830 | 181900 | 21150815250 | 35350 | 35350 | 35350 | 35350 | 0 |
| 51 | 20230830 | 181800 | 21150815250 | 35350 | 35350 | 35350 | 35350 | 0 |
| 52 | 20230830 | 181700 | 21150815250 | 35350 | 35350 | 35350 | 35350 | 0 |
| 53 | 20230830 | 181600 | 21150815250 | 35350 | 35350 | 35350 | 35350 | 0 |
| 54 | 20230830 | 181500 | 21150815250 | 35350 | 35350 | 35350 | 35350 | 0 |
| 55 | 20230830 | 181400 | 21150815250 | 35350 | 35350 | 35350 | 35350 | 0 |
| 56 | 20230830 | 181300 | 21150815250 | 35350 | 35350 | 35350 | 35350 | 0 |
| 57 | 20230830 | 181200 | 21150815250 | 35350 | 35350 | 35350 | 35350 | 0 |
| 58 | 20230830 | 181100 | 21150815250 | 35350 | 35350 | 35350 | 35350 | 0 |
| 59 | 20230830 | 181000 | 21150815250 | 35350 | 35350 | 35350 | 35350 | 0 |
| 60 | 20230830 | 180900 | 21150815250 | 35350 | 35350 | 35350 | 35350 | 0 |
| 61 | 20230830 | 180800 | 21150815250 | 35350 | 35350 | 35350 | 35350 | 0 |
| 62 | 20230830 | 180700 | 21150815250 | 35350 | 35350 | 35350 | 35350 | 49437 |
| 63 | 20230830 | 180600 | 21150815250 | 35350 | 35350 | 35350 | 35350 | 0 |
| 64 | 20230830 | 180500 | 21150815250 | 35350 | 35350 | 35350 | 35350 | 0 |
| 65 | 20230830 | 180400 | 21150815250 | 35350 | 35350 | 35350 | 35350 | 0 |
| 66 | 20230830 | 180300 | 21150815250 | 35350 | 35350 | 35350 | 35350 | 0 |
| 67 | 20230830 | 180200 | 21150815250 | 35350 | 35350 | 35350 | 35350 | 0 |
| 68 | 20230830 | 180100 | 21150815250 | 35350 | 35350 | 35350 | 35350 | 0 |
| 69 | 20230830 | 180000 | 21150815250 | 35350 | 35350 | 35350 | 35350 | 0 |
| 70 | 20230830 | 175900 | 21150815250 | 35350 | 35350 | 35350 | 35350 | 0 |
| 71 | 20230830 | 175800 | 21150815250 | 35350 | 35350 | 35350 | 35350 | 0 |
| 72 | 20230830 | 175700 | 21150815250 | 35350 | 35350 | 35350 | 35350 | 0 |
| 73 | 20230830 | 175600 | 21150815250 | 35350 | 35350 | 35350 | 35350 | 0 |
| 74 | 20230830 | 175500 | 21150815250 | 35350 | 35350 | 35350 | 35350 | 0 |
| 75 | 20230830 | 175400 | 21150815250 | 35350 | 35350 | 35350 | 35350 | 0 |
| 76 | 20230830 | 175300 | 21150815250 | 35350 | 35350 | 35350 | 35350 | 0 |
| 77 | 20230830 | 175200 | 21150815250 | 35350 | 35350 | 35350 | 35350 | 0 |
| 78 | 20230830 | 175100 | 21150815250 | 35350 | 35350 | 35350 | 35350 | 0 |
| 79 | 20230830 | 175000 | 21150815250 | 35350 | 35350 | 35350 | 35350 | 0 |
| 80 | 20230830 | 174900 | 21150815250 | 35350 | 35350 | 35350 | 35350 | 0 |
| 81 | 20230830 | 174800 | 21150815250 | 35350 | 35350 | 35350 | 35350 | 0 |
| 82 | 20230830 | 174700 | 21150815250 | 35350 | 35350 | 35350 | 35350 | 0 |
| 83 | 20230830 | 174600 | 21150815250 | 35350 | 35350 | 35350 | 35350 | 0 |
| 84 | 20230830 | 174500 | 21150815250 | 35350 | 35350 | 35350 | 35350 | 0 |
| 85 | 20230830 | 174400 | 21150815250 | 35350 | 35350 | 35350 | 35350 | 0 |
| 86 | 20230830 | 174300 | 21150815250 | 35350 | 35350 | 35350 | 35350 | 0 |
| 87 | 20230830 | 174200 | 21150815250 | 35350 | 35350 | 35350 | 35350 | 0 |
| 88 | 20230830 | 174100 | 21150815250 | 35350 | 35350 | 35350 | 35350 | 0 |
| 89 | 20230830 | 174000 | 21150815250 | 35350 | 35350 | 35350 | 35350 | 0 |
| 90 | 20230830 | 173900 | 21150815250 | 35350 | 35350 | 35350 | 35350 | 0 |
| 91 | 20230830 | 173800 | 21150815250 | 35350 | 35350 | 35350 | 35350 | 0 |
| 92 | 20230830 | 173700 | 21150815250 | 35350 | 35350 | 35350 | 35350 | 49437 |
| 93 | 20230830 | 173600 | 21150815250 | 35350 | 35350 | 35350 | 35350 | 0 |
| 94 | 20230830 | 173500 | 21150815250 | 35350 | 35350 | 35350 | 35350 | 0 |
| 95 | 20230830 | 173400 | 21150815250 | 35350 | 35350 | 35350 | 35350 | 0 |
| 96 | 20230830 | 173300 | 21150815250 | 35350 | 35350 | 35350 | 35350 | 0 |
| 97 | 20230830 | 173200 | 21150815250 | 35350 | 35350 | 35350 | 35350 | 0 |
| 98 | 20230830 | 173100 | 21150815250 | 35350 | 35350 | 35350 | 35350 | 0 |
| 99 | 20230830 | 173000 | 21150815250 | 35350 | 35350 | 35350 | 35350 | 0 |
| 100 | 20230830 | 172900 | 21150815250 | 35350 | 35350 | 35350 | 35350 | 0 |
| 101 | 20230830 | 172800 | 21150815250 | 35350 | 35350 | 35350 | 35350 | 0 |
| 102 | 20230830 | 172700 | 21150815250 | 35350 | 35350 | 35350 | 35350 | 0 |
| 103 | 20230830 | 172600 | 21150815250 | 35350 | 35350 | 35350 | 35350 | 0 |
| 104 | 20230830 | 172500 | 21150815250 | 35350 | 35350 | 35350 | 35350 | 0 |
| 105 | 20230830 | 172400 | 21150815250 | 35350 | 35350 | 35350 | 35350 | 0 |
| 106 | 20230830 | 172300 | 21150815250 | 35350 | 35350 | 35350 | 35350 | 0 |
| 107 | 20230830 | 172200 | 21150815250 | 35350 | 35350 | 35350 | 35350 | 0 |
| 108 | 20230830 | 172100 | 21150815250 | 35350 | 35350 | 35350 | 35350 | 0 |
| 109 | 20230830 | 172000 | 21150815250 | 35350 | 35350 | 35350 | 35350 | 0 |
| 110 | 20230830 | 171900 | 21150815250 | 35350 | 35350 | 35350 | 35350 | 0 |
| 111 | 20230830 | 171800 | 21150815250 | 35350 | 35350 | 35350 | 35350 | 0 |
| 112 | 20230830 | 171700 | 21150815250 | 35350 | 35350 | 35350 | 35350 | 0 |
| 113 | 20230830 | 171600 | 21150815250 | 35350 | 35350 | 35350 | 35350 | 0 |
| 114 | 20230830 | 171500 | 21150815250 | 35350 | 35350 | 35350 | 35350 | 0 |
| 115 | 20230830 | 171400 | 21150815250 | 35350 | 35350 | 35350 | 35350 | 0 |
| 116 | 20230830 | 171300 | 21150815250 | 35350 | 35350 | 35350 | 35350 | 0 |
| 117 | 20230830 | 171200 | 21150815250 | 35350 | 35350 | 35350 | 35350 | 0 |
| 118 | 20230830 | 171100 | 21150815250 | 35350 | 35350 | 35350 | 35350 | 0 |
| 119 | 20230830 | 171000 | 21150815250 | 35350 | 35350 | 35350 | 35350 | 0 |
| 120 | 20230830 | 170900 | 21150815250 | 35350 | 35350 | 35350 | 35350 | 0 |
| 121 | 20230830 | 170800 | 21150815250 | 35350 | 35350 | 35350 | 35350 | 0 |
| 122 | 20230830 | 170700 | 21150815250 | 35350 | 35350 | 35350 | 35350 | 49437 |
| 123 | 20230830 | 170600 | 21150815250 | 35350 | 35350 | 35350 | 35350 | 0 |
| 124 | 20230830 | 170500 | 21150815250 | 35350 | 35350 | 35350 | 35350 | 0 |
| 125 | 20230830 | 170400 | 21150815250 | 35350 | 35350 | 35350 | 35350 | 0 |
| 126 | 20230830 | 170300 | 21150815250 | 35350 | 35350 | 35350 | 35350 | 0 |
| 127 | 20230830 | 170200 | 21150815250 | 35350 | 35350 | 35350 | 35350 | 0 |
| 128 | 20230830 | 170100 | 21150815250 | 35350 | 35350 | 35350 | 35350 | 0 |
| 129 | 20230830 | 170000 | 21150815250 | 35350 | 35350 | 35350 | 35350 | 0 |
| 130 | 20230830 | 165900 | 21150815250 | 35350 | 35350 | 35350 | 35350 | 0 |
| 131 | 20230830 | 165800 | 21150815250 | 35350 | 35350 | 35350 | 35350 | 0 |
| 132 | 20230830 | 165700 | 21150815250 | 35350 | 35350 | 35350 | 35350 | 0 |
| 133 | 20230830 | 165600 | 21150815250 | 35350 | 35350 | 35350 | 35350 | 0 |
| 134 | 20230830 | 165500 | 21150815250 | 35350 | 35350 | 35350 | 35350 | 0 |
| 135 | 20230830 | 165400 | 21150815250 | 35350 | 35350 | 35350 | 35350 | 0 |
| 136 | 20230830 | 165300 | 21150815250 | 35350 | 35350 | 35350 | 35350 | 0 |
| 137 | 20230830 | 165200 | 21150815250 | 35350 | 35350 | 35350 | 35350 | 0 |
| 138 | 20230830 | 165100 | 21150815250 | 35350 | 35350 | 35350 | 35350 | 0 |
| 139 | 20230830 | 165000 | 21150815250 | 35350 | 35350 | 35350 | 35350 | 0 |
| 140 | 20230830 | 164900 | 21150815250 | 35350 | 35350 | 35350 | 35350 | 0 |
| 141 | 20230830 | 164800 | 21150815250 | 35350 | 35350 | 35350 | 35350 | 0 |
| 142 | 20230830 | 164700 | 21150815250 | 35350 | 35350 | 35350 | 35350 | 0 |
| 143 | 20230830 | 164600 | 21150815250 | 35350 | 35350 | 35350 | 35350 | 0 |
| 144 | 20230830 | 164500 | 21150815250 | 35350 | 35350 | 35350 | 35350 | 0 |
| 145 | 20230830 | 164400 | 21150815250 | 35350 | 35350 | 35350 | 35350 | 0 |
| 146 | 20230830 | 164300 | 21150815250 | 35350 | 35350 | 35350 | 35350 | 0 |
| 147 | 20230830 | 164200 | 21150815250 | 35350 | 35350 | 35350 | 35350 | 0 |
| 148 | 20230830 | 164100 | 21150815250 | 35350 | 35350 | 35350 | 35350 | 0 |
| 149 | 20230830 | 164000 | 21150815250 | 35350 | 35350 | 35350 | 35350 | 0 |
| 150 | 20230830 | 163900 | 21150815250 | 35350 | 35350 | 35350 | 35350 | 0 |
| 151 | 20230830 | 163800 | 21150815250 | 35350 | 35350 | 35350 | 35350 | 0 |
| 152 | 20230830 | 163700 | 21150815250 | 35350 | 35350 | 35350 | 35350 | 49437 |
| 153 | 20230830 | 163600 | 21150815250 | 35350 | 35350 | 35350 | 35350 | 0 |
| 154 | 20230830 | 163500 | 21150815250 | 35350 | 35350 | 35350 | 35350 | 0 |
| 155 | 20230830 | 163400 | 21150815250 | 35350 | 35350 | 35350 | 35350 | 0 |
| 156 | 20230830 | 163300 | 21150815250 | 35350 | 35350 | 35350 | 35350 | 0 |
| 157 | 20230830 | 163200 | 21150815250 | 35350 | 35350 | 35350 | 35350 | 0 |
| 158 | 20230830 | 163100 | 21150815250 | 35350 | 35350 | 35350 | 35350 | 0 |
| 159 | 20230830 | 163000 | 21150815250 | 35350 | 35350 | 35350 | 35350 | 0 |
| 160 | 20230830 | 162900 | 21150815250 | 35350 | 35350 | 35350 | 35350 | 0 |
| 161 | 20230830 | 162800 | 21150815250 | 35350 | 35350 | 35350 | 35350 | 0 |
| 162 | 20230830 | 162700 | 21150815250 | 35350 | 35350 | 35350 | 35350 | 0 |
| 163 | 20230830 | 162600 | 21150815250 | 35350 | 35350 | 35350 | 35350 | 0 |
| 164 | 20230830 | 162500 | 21150815250 | 35350 | 35350 | 35350 | 35350 | 0 |
| 165 | 20230830 | 162400 | 21150815250 | 35350 | 35350 | 35350 | 35350 | 0 |
| 166 | 20230830 | 162300 | 21150815250 | 35350 | 35350 | 35350 | 35350 | 0 |
| 167 | 20230830 | 162200 | 21150815250 | 35350 | 35350 | 35350 | 35350 | 0 |
| 168 | 20230830 | 162100 | 21150815250 | 35350 | 35350 | 35350 | 35350 | 0 |
| 169 | 20230830 | 162000 | 21150815250 | 35350 | 35350 | 35350 | 35350 | 0 |
| 170 | 20230830 | 161900 | 21150815250 | 35350 | 35350 | 35350 | 35350 | 0 |
| 171 | 20230830 | 161800 | 21150815250 | 35350 | 35350 | 35350 | 35350 | 0 |
| 172 | 20230830 | 161700 | 21150815250 | 35350 | 35350 | 35350 | 35350 | 0 |
| 173 | 20230830 | 161600 | 21150815250 | 35350 | 35350 | 35350 | 35350 | 0 |
| 174 | 20230830 | 161500 | 21150815250 | 35350 | 35350 | 35350 | 35350 | 0 |
| 175 | 20230830 | 161400 | 21150815250 | 35350 | 35350 | 35350 | 35350 | 0 |
| 176 | 20230830 | 161300 | 21150815250 | 35350 | 35350 | 35350 | 35350 | 0 |
| 177 | 20230830 | 161200 | 21150815250 | 35350 | 35350 | 35350 | 35350 | 0 |
| 178 | 20230830 | 161100 | 21150815250 | 35350 | 35350 | 35350 | 35350 | 0 |
| 179 | 20230830 | 161000 | 21150815250 | 35350 | 35350 | 35350 | 35350 | 0 |
| 180 | 20230830 | 160900 | 21150815250 | 35350 | 35350 | 35350 | 35350 | 0 |
| 181 | 20230830 | 160800 | 21150815250 | 35350 | 35350 | 35350 | 35350 | 0 |
| 182 | 20230830 | 160700 | 21150815250 | 35350 | 35350 | 35350 | 35350 | 49437 |
| 183 | 20230830 | 160600 | 21150815250 | 35350 | 35350 | 35350 | 35350 | 0 |
| 184 | 20230830 | 160500 | 21150815250 | 35350 | 35350 | 35350 | 35350 | 0 |
| 185 | 20230830 | 160400 | 21150815250 | 35350 | 35350 | 35350 | 35350 | 0 |
| 186 | 20230830 | 160300 | 21150815250 | 35350 | 35350 | 35350 | 35350 | 0 |
| 187 | 20230830 | 160200 | 21150815250 | 35350 | 35350 | 35350 | 35350 | 0 |
| 188 | 20230830 | 160100 | 21150815250 | 35350 | 35350 | 35350 | 35350 | 0 |
| 189 | 20230830 | 160000 | 21150815250 | 35350 | 35350 | 35350 | 35350 | 0 |
| 190 | 20230830 | 155900 | 21150815250 | 35350 | 35350 | 35350 | 35350 | 0 |
| 191 | 20230830 | 155800 | 21150815250 | 35350 | 35350 | 35350 | 35350 | 0 |
| 192 | 20230830 | 155700 | 21150815250 | 35350 | 35350 | 35350 | 35350 | 0 |
| 193 | 20230830 | 155600 | 21150815250 | 35350 | 35350 | 35350 | 35350 | 0 |
| 194 | 20230830 | 155500 | 21150815250 | 35350 | 35350 | 35350 | 35350 | 0 |
| 195 | 20230830 | 155400 | 21150815250 | 35350 | 35350 | 35350 | 35350 | 0 |
| 196 | 20230830 | 155300 | 21150815250 | 35350 | 35350 | 35350 | 35350 | 0 |
| 197 | 20230830 | 155200 | 21150815250 | 35350 | 35350 | 35350 | 35350 | 0 |
| 198 | 20230830 | 155100 | 21150815250 | 35350 | 35350 | 35350 | 35350 | 0 |
| 199 | 20230830 | 155000 | 21150815250 | 35350 | 35350 | 35350 | 35350 | 0 |
| 200 | 20230830 | 154900 | 21150815250 | 35350 | 35350 | 35350 | 35350 | 0 |
| 201 | 20230830 | 154800 | 21150815250 | 35350 | 35350 | 35350 | 35350 | 0 |
| 202 | 20230830 | 154700 | 21150815250 | 35350 | 35350 | 35350 | 35350 | 0 |
| 203 | 20230830 | 154600 | 21150815250 | 35350 | 35350 | 35350 | 35350 | 0 |
| 204 | 20230830 | 154500 | 21150815250 | 35350 | 35350 | 35350 | 35350 | 0 |
| 205 | 20230830 | 154400 | 21150815250 | 35350 | 35350 | 35350 | 35350 | 0 |
| 206 | 20230830 | 154300 | 21150815250 | 35350 | 35350 | 35350 | 35350 | 0 |
| 207 | 20230830 | 154200 | 21150815250 | 35350 | 35350 | 35350 | 35350 | 0 |
| 208 | 20230830 | 154100 | 21150815250 | 35350 | 35350 | 35350 | 35350 | 0 |
| 209 | 20230830 | 154000 | 21150815250 | 35350 | 35350 | 35350 | 35350 | 0 |
| 210 | 20230830 | 153900 | 21150815250 | 35350 | 35350 | 35350 | 35350 | 0 |
| 211 | 20230830 | 153800 | 21150815250 | 35350 | 35350 | 35350 | 35350 | 0 |
| 212 | 20230830 | 153700 | 21150815250 | 35350 | 35350 | 35350 | 35350 | 49437 |
| 213 | 20230830 | 153600 | 21150815250 | 35350 | 35350 | 35350 | 35350 | 0 |
| 214 | 20230830 | 153500 | 21150815250 | 35350 | 35350 | 35350 | 35350 | 0 |
| 215 | 20230830 | 153400 | 21150815250 | 35350 | 35350 | 35350 | 35350 | 0 |
| 216 | 20230830 | 153300 | 21150815250 | 35350 | 35350 | 35350 | 35350 | 0 |
| 217 | 20230830 | 153200 | 21150815250 | 35350 | 35350 | 35350 | 35350 | 0 |
| 218 | 20230830 | 153100 | 21150815250 | 35350 | 35350 | 35350 | 35350 | 0 |
| 219 | 20230830 | 153000 | 21150815250 | 35350 | 35350 | 35350 | 35350 | 49437 |
| 220 | 20230830 | 152900 | 19403217300 | 35400 | 35400 | 35400 | 35400 | 0 |
| 221 | 20230830 | 152800 | 19403217300 | 35400 | 35400 | 35400 | 35400 | 0 |
| 222 | 20230830 | 152700 | 19403217300 | 35400 | 35400 | 35400 | 35400 | 0 |
| 223 | 20230830 | 152600 | 19403217300 | 35400 | 35400 | 35400 | 35400 | 0 |
| 224 | 20230830 | 152500 | 19403217300 | 35400 | 35400 | 35400 | 35400 | 0 |
| 225 | 20230830 | 152400 | 19403217300 | 35400 | 35400 | 35400 | 35400 | 0 |
| 226 | 20230830 | 152300 | 19403217300 | 35400 | 35400 | 35400 | 35400 | 0 |
| 227 | 20230830 | 152200 | 19403217300 | 35400 | 35400 | 35400 | 35400 | 0 |
| 228 | 20230830 | 152100 | 19403217300 | 35400 | 35400 | 35400 | 35400 | 0 |
| 229 | 20230830 | 152000 | 19403217300 | 35400 | 35400 | 35400 | 35400 | 0 |
| 230 | 20230830 | 151900 | 19403217300 | 35400 | 35400 | 35550 | 35350 | 4952 |
| 231 | 20230830 | 151800 | 19227617600 | 35400 | 35350 | 35400 | 35350 | 773 |
| 232 | 20230830 | 151700 | 19200257250 | 35350 | 35350 | 35400 | 35350 | 94 |
| 233 | 20230830 | 151600 | 19196932000 | 35400 | 35550 | 35550 | 35400 | 5440 |
| 234 | 20230830 | 151500 | 19003885900 | 35550 | 35500 | 35550 | 35500 | 1219 |
| 235 | 20230830 | 151400 | 18960553000 | 35550 | 35550 | 35550 | 35500 | 1491 |
| 236 | 20230830 | 151300 | 18907576650 | 35550 | 35500 | 35550 | 35500 | 1169 |
| 237 | 20230830 | 151200 | 18866031650 | 35550 | 35500 | 35550 | 35500 | 1856 |
| 238 | 20230830 | 151100 | 18800113900 | 35450 | 35500 | 35500 | 35450 | 3093 |
| 239 | 20230830 | 151000 | 18690318450 | 35500 | 35450 | 35500 | 35400 | 673 |
| 240 | 20230830 | 150900 | 18666447700 | 35450 | 35400 | 35450 | 35400 | 3900 |
| 241 | 20230830 | 150800 | 18528194300 | 35400 | 35450 | 35450 | 35400 | 1776 |
| 242 | 20230830 | 150700 | 18465237800 | 35450 | 35400 | 35450 | 35400 | 2762 |
| 243 | 20230830 | 150600 | 18367335400 | 35400 | 35450 | 35450 | 35400 | 174 |
| 244 | 20230830 | 150500 | 18361175500 | 35450 | 35400 | 35450 | 35400 | 2428 |
| 245 | 20230830 | 150400 | 18275197300 | 35450 | 35450 | 35450 | 35400 | 461 |
| 246 | 20230830 | 150300 | 18258857750 | 35450 | 35450 | 35500 | 35400 | 1319 |
| 247 | 20230830 | 150200 | 18212079550 | 35550 | 35300 | 35550 | 35250 | 30227 |
| 248 | 20230830 | 150100 | 17143485600 | 35300 | 35250 | 35300 | 35250 | 487 |
| 249 | 20230830 | 150000 | 17126312050 | 35250 | 35250 | 35300 | 35250 | 264 |
| 250 | 20230830 | 145900 | 17117005900 | 35250 | 35250 | 35300 | 35250 | 668 |
| 251 | 20230830 | 145800 | 17093458650 | 35250 | 35300 | 35300 | 35250 | 880 |
| 252 | 20230830 | 145700 | 17062417000 | 35250 | 35350 | 35350 | 35250 | 4838 |
| 253 | 20230830 | 145600 | 16891657600 | 35350 | 35350 | 35350 | 35300 | 581 |
| 254 | 20230830 | 145500 | 16871136200 | 35350 | 35350 | 35350 | 35300 | 1266 |
| 255 | 20230830 | 145400 | 16826402550 | 35350 | 35350 | 35350 | 35300 | 1031 |
| 256 | 20230830 | 145300 | 16789992600 | 35350 | 35300 | 35350 | 35300 | 272 |
| 257 | 20230830 | 145200 | 16780390700 | 35300 | 35350 | 35350 | 35300 | 532 |
| 258 | 20230830 | 145100 | 16761609350 | 35350 | 35300 | 35350 | 35300 | 501 |
| 259 | 20230830 | 145000 | 16743908450 | 35350 | 35300 | 35350 | 35300 | 1472 |
| 260 | 20230830 | 144900 | 16691946650 | 35300 | 35300 | 35350 | 35300 | 496 |
| 261 | 20230830 | 144800 | 16674437800 | 35350 | 35300 | 35350 | 35300 | 635 |
| 262 | 20230830 | 144700 | 16652008600 | 35350 | 35300 | 35350 | 35300 | 189 |
| 263 | 20230830 | 144600 | 16645336000 | 35300 | 35400 | 35400 | 35300 | 3045 |
| 264 | 20230830 | 144500 | 16537688150 | 35350 | 35450 | 35450 | 35350 | 6909 |
| 265 | 20230830 | 144400 | 16293111000 | 35450 | 35450 | 35450 | 35400 | 434 |
| 266 | 20230830 | 144300 | 16277734650 | 35450 | 35400 | 35450 | 35400 | 299 |
| 267 | 20230830 | 144200 | 16267146050 | 35450 | 35450 | 35450 | 35400 | 639 |
| 268 | 20230830 | 144100 | 16244504000 | 35450 | 35450 | 35450 | 35400 | 246 |
| 269 | 20230830 | 144000 | 16235792500 | 35450 | 35400 | 35450 | 35400 | 4166 |
| 270 | 20230830 | 143900 | 16088238750 | 35350 | 35400 | 35400 | 35350 | 763 |
| 271 | 20230830 | 143800 | 16061252400 | 35400 | 35350 | 35400 | 35350 | 333 |
| 272 | 20230830 | 143700 | 16049480750 | 35400 | 35400 | 35400 | 35350 | 92 |
| 273 | 20230830 | 143600 | 16046228300 | 35400 | 35350 | 35400 | 35350 | 605 |
| 274 | 20230830 | 143500 | 16024822750 | 35400 | 35400 | 35400 | 35350 | 80 |
| 275 | 20230830 | 143400 | 16021994650 | 35400 | 35450 | 35450 | 35400 | 2663 |
| 276 | 20230830 | 143300 | 15927697350 | 35450 | 35450 | 35450 | 35400 | 370 |
| 277 | 20230830 | 143200 | 15914580950 | 35450 | 35400 | 35450 | 35400 | 251 |
| 278 | 20230830 | 143100 | 15905693550 | 35400 | 35400 | 35450 | 35400 | 787 |
| 279 | 20230830 | 143000 | 15877824850 | 35400 | 35350 | 35400 | 35350 | 419 |
| 280 | 20230830 | 142900 | 15862998000 | 35400 | 35400 | 35450 | 35400 | 1481 |
| 281 | 20230830 | 142800 | 15810570550 | 35400 | 35450 | 35450 | 35400 | 358 |
| 282 | 20230830 | 142700 | 15797892550 | 35450 | 35450 | 35450 | 35400 | 506 |
| 283 | 20230830 | 142600 | 15779965400 | 35450 | 35500 | 35500 | 35400 | 166 |
| 284 | 20230830 | 142500 | 15774085350 | 35500 | 35400 | 35500 | 35400 | 2751 |
| 285 | 20230830 | 142400 | 15676666050 | 35450 | 35450 | 35500 | 35450 | 2008 |
| 286 | 20230830 | 142300 | 15605476300 | 35500 | 35450 | 35500 | 35450 | 237 |
| 287 | 20230830 | 142200 | 15597067000 | 35500 | 35450 | 35500 | 35450 | 757 |
| 288 | 20230830 | 142100 | 15570208850 | 35500 | 35400 | 35500 | 35400 | 1058 |
| 289 | 20230830 | 142000 | 15532752700 | 35500 | 35400 | 35500 | 35400 | 977 |
| 290 | 20230830 | 141900 | 15498102200 | 35350 | 35450 | 35500 | 35350 | 7321 |
| 291 | 20230830 | 141800 | 15238459050 | 35450 | 35400 | 35450 | 35400 | 693 |
| 292 | 20230830 | 141700 | 15213906550 | 35450 | 35450 | 35500 | 35400 | 220 |
| 293 | 20230830 | 141600 | 15206107900 | 35450 | 35400 | 35450 | 35400 | 565 |
| 294 | 20230830 | 141500 | 15186083950 | 35450 | 35450 | 35500 | 35450 | 4602 |
| 295 | 20230830 | 141400 | 15022923250 | 35500 | 35500 | 35550 | 35450 | 1766 |
| 296 | 20230830 | 141300 | 14960201650 | 35500 | 35550 | 35550 | 35450 | 639 |
| 297 | 20230830 | 141200 | 14937512450 | 35550 | 35450 | 35550 | 35450 | 972 |
| 298 | 20230830 | 141100 | 14903004350 | 35500 | 35500 | 35500 | 35450 | 989 |
| 299 | 20230830 | 141000 | 14867899100 | 35550 | 35550 | 35550 | 35500 | 459 |
| 300 | 20230830 | 140900 | 14851585700 | 35500 | 35500 | 35550 | 35450 | 782 |
| 301 | 20230830 | 140800 | 14823805550 | 35500 | 35500 | 35550 | 35450 | 987 |
| 302 | 20230830 | 140700 | 14788776250 | 35550 | 35550 | 35550 | 35500 | 200 |
| 303 | 20230830 | 140600 | 14781668250 | 35550 | 35450 | 35550 | 35450 | 1647 |
| 304 | 20230830 | 140500 | 14723194600 | 35500 | 35450 | 35550 | 35450 | 1883 |
| 305 | 20230830 | 140400 | 14656398600 | 35400 | 35400 | 35450 | 35400 | 403 |
| 306 | 20230830 | 140300 | 14642121050 | 35450 | 35450 | 35500 | 35400 | 3262 |
| 307 | 20230830 | 140200 | 14526454700 | 35400 | 35400 | 35450 | 35400 | 177 |
| 308 | 20230830 | 140100 | 14520182700 | 35450 | 35450 | 35450 | 35400 | 409 |
| 309 | 20230830 | 140000 | 14505694950 | 35450 | 35450 | 35450 | 35400 | 465 |
| 310 | 20230830 | 135900 | 14489213200 | 35450 | 35400 | 35450 | 35400 | 492 |
| 311 | 20230830 | 135800 | 14471785150 | 35400 | 35450 | 35450 | 35400 | 557 |
| 312 | 20230830 | 135700 | 14452042100 | 35450 | 35450 | 35500 | 35400 | 668 |
| 313 | 20230830 | 135600 | 14428372500 | 35450 | 35500 | 35500 | 35400 | 1245 |
| 314 | 20230830 | 135500 | 14384228500 | 35500 | 35500 | 35500 | 35450 | 207 |
| 315 | 20230830 | 135400 | 14376882850 | 35500 | 35500 | 35500 | 35450 | 1171 |
| 316 | 20230830 | 135300 | 14335333500 | 35500 | 35450 | 35500 | 35400 | 1737 |
| 317 | 20230830 | 135200 | 14273742600 | 35450 | 35450 | 35450 | 35400 | 1058 |
| 318 | 20230830 | 135100 | 14236250350 | 35400 | 35450 | 35450 | 35400 | 550 |
| 319 | 20230830 | 135000 | 14216757050 | 35450 | 35450 | 35450 | 35400 | 437 |
| 320 | 20230830 | 134900 | 14201274150 | 35450 | 35350 | 35450 | 35350 | 1200 |
| 321 | 20230830 | 134800 | 14158738950 | 35400 | 35350 | 35400 | 35350 | 540 |
| 322 | 20230830 | 134700 | 14139625450 | 35400 | 35350 | 35400 | 35350 | 471 |
| 323 | 20230830 | 134600 | 14122963850 | 35400 | 35400 | 35400 | 35350 | 396 |
| 324 | 20230830 | 134500 | 14108948100 | 35400 | 35350 | 35400 | 35350 | 1703 |
| 325 | 20230830 | 134400 | 14048671250 | 35350 | 35400 | 35400 | 35350 | 274 |
| 326 | 20230830 | 134300 | 14038975850 | 35400 | 35400 | 35400 | 35350 | 378 |
| 327 | 20230830 | 134200 | 14025606850 | 35400 | 35400 | 35400 | 35350 | 492 |
| 328 | 20230830 | 134100 | 14008193750 | 35400 | 35400 | 35400 | 35350 | 212 |
| 329 | 20230830 | 134000 | 14000691500 | 35350 | 35350 | 35400 | 35350 | 542 |
| 330 | 20230830 | 133900 | 13981526550 | 35350 | 35350 | 35400 | 35350 | 388 |
| 331 | 20230830 | 133800 | 13967795850 | 35350 | 35350 | 35400 | 35350 | 350 |
| 332 | 20230830 | 133700 | 13955422150 | 35350 | 35350 | 35400 | 35350 | 215 |
| 333 | 20230830 | 133600 | 13947818200 | 35400 | 35400 | 35500 | 35350 | 3374 |
| 334 | 20230830 | 133500 | 13828220700 | 35450 | 35400 | 35450 | 35350 | 1888 |
| 335 | 20230830 | 133400 | 13761384800 | 35350 | 35350 | 35400 | 35350 | 660 |
| 336 | 20230830 | 133300 | 13738034100 | 35350 | 35350 | 35450 | 35350 | 851 |
| 337 | 20230830 | 133200 | 13707916100 | 35350 | 35350 | 35450 | 35350 | 369 |
| 338 | 20230830 | 133100 | 13694853450 | 35350 | 35350 | 35450 | 35350 | 445 |
| 339 | 20230830 | 133000 | 13679108350 | 35350 | 35450 | 35500 | 35350 | 6800 |
| 340 | 20230830 | 132900 | 13438171300 | 35450 | 35500 | 35500 | 35450 | 942 |
| 341 | 20230830 | 132800 | 13404744100 | 35500 | 35450 | 35500 | 35450 | 273 |
| 342 | 20230830 | 132700 | 13395056050 | 35500 | 35450 | 35500 | 35400 | 854 |
| 343 | 20230830 | 132600 | 13364759650 | 35450 | 35450 | 35500 | 35400 | 702 |
| 344 | 20230830 | 132500 | 13339866350 | 35500 | 35400 | 35500 | 35400 | 1219 |
| 345 | 20230830 | 132400 | 13296643150 | 35500 | 35500 | 35500 | 35400 | 837 |
| 346 | 20230830 | 132300 | 13266951050 | 35500 | 35500 | 35500 | 35400 | 336 |
| 347 | 20230830 | 132200 | 13255027350 | 35500 | 35500 | 35500 | 35400 | 480 |
| 348 | 20230830 | 132100 | 13238005350 | 35500 | 35400 | 35500 | 35400 | 6992 |
| 349 | 20230830 | 132000 | 12990325600 | 35400 | 35350 | 35400 | 35350 | 375 |
| 350 | 20230830 | 131900 | 12977060500 | 35350 | 35350 | 35400 | 35350 | 587 |
| 351 | 20230830 | 131800 | 12956301200 | 35350 | 35350 | 35400 | 35350 | 996 |
| 352 | 20230830 | 131700 | 12921075550 | 35350 | 35350 | 35400 | 35350 | 404 |
| 353 | 20230830 | 131600 | 12906791450 | 35350 | 35350 | 35400 | 35350 | 241 |
| 354 | 20230830 | 131500 | 12898271700 | 35400 | 35350 | 35400 | 35350 | 637 |
| 355 | 20230830 | 131400 | 12875740000 | 35400 | 35350 | 35400 | 35350 | 318 |
| 356 | 20230830 | 131300 | 12864489350 | 35400 | 35400 | 35400 | 35350 | 175 |
| 357 | 20230830 | 131200 | 12858302250 | 35400 | 35350 | 35400 | 35350 | 550 |
| 358 | 20230830 | 131100 | 12838844500 | 35350 | 35350 | 35400 | 35350 | 63 |
| 359 | 20230830 | 131000 | 12836617300 | 35350 | 35400 | 35400 | 35350 | 305 |
| 360 | 20230830 | 130900 | 12825835400 | 35400 | 35350 | 35400 | 35350 | 1102 |
| 361 | 20230830 | 130800 | 12786830050 | 35300 | 35300 | 35350 | 35300 | 286 |
| 362 | 20230830 | 130700 | 12776730500 | 35350 | 35350 | 35350 | 35300 | 399 |
| 363 | 20230830 | 130600 | 12762628400 | 35350 | 35300 | 35350 | 35300 | 372 |
| 364 | 20230830 | 130500 | 12749480700 | 35350 | 35400 | 35400 | 35300 | 986 |
| 365 | 20230830 | 130400 | 12714626950 | 35400 | 35300 | 35400 | 35300 | 431 |
| 366 | 20230830 | 130300 | 12699393350 | 35300 | 35350 | 35350 | 35300 | 614 |
| 367 | 20230830 | 130200 | 12677688950 | 35300 | 35350 | 35350 | 35300 | 521 |
| 368 | 20230830 | 130100 | 12659274300 | 35300 | 35300 | 35350 | 35300 | 512 |
| 369 | 20230830 | 130000 | 12641188450 | 35300 | 35400 | 35400 | 35300 | 2996 |
| 370 | 20230830 | 125900 | 12535244450 | 35400 | 35400 | 35400 | 35350 | 245 |
| 371 | 20230830 | 125800 | 12526576100 | 35350 | 35400 | 35400 | 35350 | 523 |
| 372 | 20230830 | 125700 | 12508087300 | 35350 | 35350 | 35400 | 35350 | 371 |
| 373 | 20230830 | 125600 | 12494957650 | 35350 | 35350 | 35450 | 35350 | 916 |
| 374 | 20230830 | 125500 | 12462548100 | 35400 | 35350 | 35450 | 35350 | 258 |
| 375 | 20230830 | 125400 | 12453422500 | 35450 | 35400 | 35450 | 35350 | 940 |
| 376 | 20230830 | 125300 | 12420153100 | 35400 | 35400 | 35400 | 35350 | 161 |
| 377 | 20230830 | 125200 | 12414457500 | 35350 | 35350 | 35400 | 35350 | 96 |
| 378 | 20230830 | 125100 | 12411061650 | 35400 | 35400 | 35400 | 35350 | 580 |
| 379 | 20230830 | 125000 | 12390538650 | 35350 | 35350 | 35400 | 35350 | 775 |
| 380 | 20230830 | 124900 | 12363117500 | 35350 | 35300 | 35350 | 35300 | 346 |
| 381 | 20230830 | 124800 | 12350896400 | 35300 | 35350 | 35350 | 35300 | 596 |
| 382 | 20230830 | 124700 | 12329830300 | 35350 | 35300 | 35350 | 35300 | 379 |
| 383 | 20230830 | 124600 | 12316443950 | 35400 | 35350 | 35400 | 35350 | 1741 |
| 384 | 20230830 | 124500 | 12254898100 | 35350 | 35350 | 35400 | 35350 | 454 |
| 385 | 20230830 | 124400 | 12238830000 | 35400 | 35400 | 35400 | 35350 | 827 |
| 386 | 20230830 | 124300 | 12209565550 | 35400 | 35350 | 35450 | 35350 | 716 |
| 387 | 20230830 | 124200 | 12184226950 | 35350 | 35350 | 35400 | 35350 | 3226 |
| 388 | 20230830 | 124100 | 12070060650 | 35350 | 35350 | 35350 | 35300 | 323 |
| 389 | 20230830 | 124000 | 12058645100 | 35300 | 35400 | 35400 | 35300 | 262 |
| 390 | 20230830 | 123900 | 12049388050 | 35400 | 35300 | 35400 | 35300 | 4613 |
| 391 | 20230830 | 123800 | 11886269800 | 35300 | 35300 | 35350 | 35300 | 459 |
| 392 | 20230830 | 123700 | 11870067050 | 35350 | 35400 | 35400 | 35350 | 2398 |
| 393 | 20230830 | 123600 | 11785296250 | 35350 | 35400 | 35400 | 35350 | 356 |
| 394 | 20230830 | 123500 | 11772696750 | 35350 | 35350 | 35400 | 35350 | 234 |
| 395 | 20230830 | 123400 | 11764424800 | 35350 | 35350 | 35350 | 35350 | 58 |
| 396 | 20230830 | 123300 | 11762374500 | 35350 | 35400 | 35400 | 35350 | 448 |
| 397 | 20230830 | 123200 | 11746526550 | 35400 | 35350 | 35400 | 35350 | 31 |
| 398 | 20230830 | 123100 | 11745429550 | 35350 | 35350 | 35400 | 35350 | 304 |
| 399 | 20230830 | 123000 | 11734680200 | 35400 | 35400 | 35400 | 35350 | 545 |
| 400 | 20230830 | 122900 | 11715389700 | 35400 | 35400 | 35400 | 35350 | 467 |
| 401 | 20230830 | 122800 | 11698870450 | 35400 | 35400 | 35400 | 35350 | 541 |
| 402 | 20230830 | 122700 | 11679735850 | 35400 | 35400 | 35400 | 35300 | 593 |
| 403 | 20230830 | 122600 | 11658762450 | 35400 | 35300 | 35400 | 35250 | 348 |
| 404 | 20230830 | 122500 | 11646479350 | 35300 | 35300 | 35350 | 35250 | 481 |
| 405 | 20230830 | 122400 | 11629501100 | 35300 | 35300 | 35400 | 35250 | 2643 |
| 406 | 20230830 | 122300 | 11536188100 | 35350 | 35350 | 35400 | 35350 | 563 |
| 407 | 20230830 | 122200 | 11516279050 | 35350 | 35300 | 35350 | 35300 | 502 |
| 408 | 20230830 | 122100 | 11498541250 | 35300 | 35300 | 35350 | 35300 | 695 |
| 409 | 20230830 | 122000 | 11473985400 | 35300 | 35250 | 35350 | 35250 | 522 |
| 410 | 20230830 | 121900 | 11455557350 | 35350 | 35400 | 35450 | 35300 | 7131 |
| 411 | 20230830 | 121800 | 11203590850 | 35400 | 35350 | 35450 | 35350 | 1501 |
| 412 | 20230830 | 121700 | 11150448200 | 35350 | 35400 | 35400 | 35350 | 996 |
| 413 | 20230830 | 121600 | 11115230850 | 35400 | 35400 | 35400 | 35400 | 510 |
| 414 | 20230830 | 121500 | 11097176850 | 35450 | 35400 | 35450 | 35400 | 318 |
| 415 | 20230830 | 121400 | 11085912650 | 35400 | 35450 | 35450 | 35400 | 5947 |
| 416 | 20230830 | 121300 | 10875268350 | 35450 | 35500 | 35500 | 35450 | 151 |
| 417 | 20230830 | 121200 | 10869915350 | 35500 | 35500 | 35500 | 35450 | 540 |
| 418 | 20230830 | 121100 | 10850755700 | 35500 | 35450 | 35500 | 35450 | 759 |
| 419 | 20230830 | 121000 | 10823841500 | 35550 | 35400 | 35550 | 35400 | 1134 |
| 420 | 20230830 | 120900 | 10783610250 | 35450 | 35450 | 35450 | 35450 | 707 |
| 421 | 20230830 | 120800 | 10758547100 | 35400 | 35450 | 35450 | 35400 | 162 |
| 422 | 20230830 | 120700 | 10752809250 | 35400 | 35400 | 35450 | 35400 | 692 |
| 423 | 20230830 | 120600 | 10728293750 | 35450 | 35450 | 35450 | 35450 | 312 |
| 424 | 20230830 | 120500 | 10717233350 | 35450 | 35400 | 35450 | 35400 | 234 |
| 425 | 20230830 | 120400 | 10708949700 | 35400 | 35450 | 35500 | 35400 | 565 |
| 426 | 20230830 | 120300 | 10688914750 | 35450 | 35400 | 35500 | 35350 | 1672 |
| 427 | 20230830 | 120200 | 10629687000 | 35350 | 35350 | 35400 | 35350 | 90 |
| 428 | 20230830 | 120100 | 10626503600 | 35400 | 35400 | 35400 | 35400 | 86 |
| 429 | 20230830 | 120000 | 10623459200 | 35400 | 35400 | 35400 | 35350 | 693 |
| 430 | 20230830 | 115900 | 10598938250 | 35350 | 35400 | 35400 | 35350 | 190 |
| 431 | 20230830 | 115800 | 10592221550 | 35350 | 35400 | 35400 | 35350 | 607 |
| 432 | 20230830 | 115700 | 10570747950 | 35400 | 35400 | 35450 | 35400 | 487 |
| 433 | 20230830 | 115600 | 10553492300 | 35350 | 35400 | 35500 | 35350 | 3263 |
| 434 | 20230830 | 115500 | 10437962200 | 35400 | 35450 | 35500 | 35400 | 283 |
| 435 | 20230830 | 115400 | 10427926950 | 35500 | 35450 | 35500 | 35400 | 2678 |
| 436 | 20230830 | 115300 | 10332991950 | 35450 | 35400 | 35450 | 35400 | 846 |
| 437 | 20230830 | 115200 | 10303020550 | 35400 | 35400 | 35400 | 35400 | 109 |
| 438 | 20230830 | 115100 | 10299161950 | 35450 | 35550 | 35550 | 35400 | 3596 |
| 439 | 20230830 | 115000 | 10171673250 | 35550 | 35500 | 35550 | 35450 | 594 |
| 440 | 20230830 | 114900 | 10150586000 | 35500 | 35550 | 35550 | 35500 | 324 |
| 441 | 20230830 | 114800 | 10139081150 | 35550 | 35500 | 35550 | 35450 | 1098 |
| 442 | 20230830 | 114700 | 10100075300 | 35500 | 35500 | 35500 | 35500 | 785 |
| 443 | 20230830 | 114600 | 10072207800 | 35450 | 35550 | 35550 | 35450 | 1035 |
| 444 | 20230830 | 114500 | 10035478900 | 35550 | 35500 | 35550 | 35500 | 361 |
| 445 | 20230830 | 114400 | 10022660200 | 35500 | 35450 | 35500 | 35450 | 626 |
| 446 | 20230830 | 114300 | 10000446150 | 35450 | 35450 | 35500 | 35450 | 306 |
| 447 | 20230830 | 114200 | 9989587650 | 35450 | 35500 | 35500 | 35450 | 370 |
| 448 | 20230830 | 114100 | 9976463950 | 35500 | 35500 | 35500 | 35450 | 1028 |
| 449 | 20230830 | 114000 | 9939970350 | 35450 | 35500 | 35500 | 35400 | 1914 |
| 450 | 20230830 | 113900 | 9872085900 | 35450 | 35450 | 35450 | 35450 | 644 |
| 451 | 20230830 | 113800 | 9849256100 | 35500 | 35500 | 35500 | 35450 | 527 |
| 452 | 20230830 | 113700 | 9830548500 | 35500 | 35500 | 35500 | 35450 | 2122 |
| 453 | 20230830 | 113600 | 9755273900 | 35450 | 35450 | 35500 | 35450 | 751 |
| 454 | 20230830 | 113500 | 9728638100 | 35400 | 35400 | 35450 | 35400 | 834 |
| 455 | 20230830 | 113400 | 9699096100 | 35450 | 35450 | 35450 | 35400 | 238 |
| 456 | 20230830 | 113300 | 9690665200 | 35450 | 35450 | 35450 | 35400 | 1130 |
| 457 | 20230830 | 113200 | 9650613300 | 35400 | 35450 | 35500 | 35400 | 1657 |
| 458 | 20230830 | 113100 | 9591895300 | 35500 | 35550 | 35550 | 35450 | 4803 |
| 459 | 20230830 | 113000 | 9421289300 | 35550 | 35600 | 35600 | 35550 | 447 |
| 460 | 20230830 | 112900 | 9405391500 | 35600 | 35600 | 35600 | 35550 | 467 |
| 461 | 20230830 | 112800 | 9388771500 | 35600 | 35600 | 35600 | 35550 | 525 |
| 462 | 20230830 | 112700 | 9370092750 | 35600 | 35600 | 35600 | 35550 | 214 |
| 463 | 20230830 | 112600 | 9362474600 | 35550 | 35600 | 35600 | 35550 | 850 |
| 464 | 20230830 | 112500 | 9332223450 | 35600 | 35600 | 35600 | 35600 | 817 |
| 465 | 20230830 | 112400 | 9303138250 | 35600 | 35650 | 35650 | 35600 | 109 |
| 466 | 20230830 | 112300 | 9299253700 | 35650 | 35700 | 35700 | 35600 | 4649 |
| 467 | 20230830 | 112200 | 9133642950 | 35650 | 35650 | 35700 | 35650 | 70 |
| 468 | 20230830 | 112100 | 9131145550 | 35650 | 35650 | 35700 | 35600 | 761 |
| 469 | 20230830 | 112000 | 9104013750 | 35650 | 35650 | 35650 | 35600 | 664 |
| 470 | 20230830 | 111900 | 9080345100 | 35650 | 35650 | 35650 | 35650 | 401 |
| 471 | 20230830 | 111800 | 9066049450 | 35600 | 35650 | 35650 | 35600 | 987 |
| 472 | 20230830 | 111700 | 9030874150 | 35650 | 35600 | 35650 | 35600 | 416 |
| 473 | 20230830 | 111600 | 9016047550 | 35600 | 35650 | 35650 | 35600 | 570 |
| 474 | 20230830 | 111500 | 8995736050 | 35650 | 35700 | 35700 | 35650 | 294 |
| 475 | 20230830 | 111400 | 8985247200 | 35700 | 35800 | 35800 | 35600 | 10167 |
| 476 | 20230830 | 111300 | 8622164850 | 35850 | 35850 | 35850 | 35850 | 123 |
| 477 | 20230830 | 111200 | 8617755300 | 35850 | 35800 | 35850 | 35800 | 787 |
| 478 | 20230830 | 111100 | 8589544150 | 35800 | 35800 | 35850 | 35800 | 1158 |
| 479 | 20230830 | 111000 | 8548041100 | 35800 | 35850 | 35850 | 35800 | 20 |
| 480 | 20230830 | 110900 | 8547324700 | 35850 | 35850 | 35850 | 35800 | 929 |
| 481 | 20230830 | 110800 | 8514033800 | 35850 | 35950 | 35950 | 35800 | 5486 |
| 482 | 20230830 | 110700 | 8317202650 | 35950 | 35950 | 35950 | 35900 | 1603 |
| 483 | 20230830 | 110600 | 8259579800 | 35950 | 35950 | 35950 | 35900 | 867 |
| 484 | 20230830 | 110500 | 8228421100 | 35950 | 35950 | 35950 | 35900 | 1774 |
| 485 | 20230830 | 110400 | 8164646300 | 35900 | 35900 | 35950 | 35850 | 4666 |
| 486 | 20230830 | 110300 | 7997107450 | 35900 | 35900 | 35900 | 35850 | 2589 |
| 487 | 20230830 | 110200 | 7904215000 | 35900 | 35850 | 35900 | 35850 | 4036 |
| 488 | 20230830 | 110100 | 7759429700 | 35850 | 35850 | 35850 | 35800 | 1278 |
| 489 | 20230830 | 110000 | 7713615900 | 35850 | 35750 | 35850 | 35750 | 7357 |
| 490 | 20230830 | 105900 | 7450044000 | 35800 | 35800 | 35800 | 35750 | 707 |
| 491 | 20230830 | 105800 | 7424733800 | 35800 | 35800 | 35800 | 35750 | 875 |
| 492 | 20230830 | 105700 | 7393431300 | 35800 | 35800 | 35800 | 35750 | 1262 |
| 493 | 20230830 | 105600 | 7348254450 | 35800 | 35750 | 35800 | 35750 | 859 |
| 494 | 20230830 | 105500 | 7317519700 | 35750 | 35800 | 35800 | 35750 | 1307 |
| 495 | 20230830 | 105400 | 7270742950 | 35800 | 35800 | 35800 | 35750 | 345 |
| 496 | 20230830 | 105300 | 7258395000 | 35750 | 35800 | 35800 | 35750 | 2120 |
| 497 | 20230830 | 105200 | 7182573450 | 35750 | 35800 | 35800 | 35750 | 904 |
| 498 | 20230830 | 105100 | 7150217500 | 35800 | 35800 | 35800 | 35750 | 981 |
| 499 | 20230830 | 105000 | 7115123300 | 35800 | 35850 | 35850 | 35750 | 2419 |
| 500 | 20230830 | 104900 | 7028518550 | 35850 | 35850 | 35850 | 35800 | 856 |
| 501 | 20230830 | 104800 | 6997833900 | 35850 | 35750 | 35850 | 35750 | 9847 |
| 502 | 20230830 | 104700 | 6645367500 | 35750 | 35650 | 35750 | 35600 | 8263 |
| 503 | 20230830 | 104600 | 6350615150 | 35650 | 35600 | 35650 | 35600 | 4173 |
| 504 | 20230830 | 104500 | 6201980300 | 35600 | 35600 | 35600 | 35550 | 643 |
| 505 | 20230830 | 104400 | 6179089550 | 35600 | 35600 | 35600 | 35550 | 638 |
| 506 | 20230830 | 104300 | 6156379250 | 35600 | 35600 | 35600 | 35550 | 467 |
| 507 | 20230830 | 104200 | 6139761350 | 35600 | 35600 | 35600 | 35550 | 860 |
| 508 | 20230830 | 104100 | 6109166750 | 35600 | 35550 | 35600 | 35550 | 1551 |
| 509 | 20230830 | 104000 | 6053960300 | 35550 | 35550 | 35550 | 35500 | 3459 |
| 510 | 20230830 | 103900 | 5930998050 | 35500 | 35550 | 35550 | 35500 | 278 |
| 511 | 20230830 | 103800 | 5921117650 | 35550 | 35550 | 35550 | 35500 | 1233 |
| 512 | 20230830 | 103700 | 5877296800 | 35550 | 35550 | 35550 | 35500 | 451 |
| 513 | 20230830 | 103600 | 5861271050 | 35500 | 35550 | 35550 | 35500 | 491 |
| 514 | 20230830 | 103500 | 5843829900 | 35550 | 35550 | 35550 | 35500 | 1298 |
| 515 | 20230830 | 103400 | 5797708300 | 35550 | 35550 | 35550 | 35500 | 2100 |
| 516 | 20230830 | 103300 | 5723068350 | 35550 | 35500 | 35550 | 35500 | 1250 |
| 517 | 20230830 | 103200 | 5678674700 | 35500 | 35500 | 35500 | 35450 | 1011 |
| 518 | 20230830 | 103100 | 5642788000 | 35500 | 35500 | 35500 | 35500 | 78 |
| 519 | 20230830 | 103000 | 5640019000 | 35450 | 35500 | 35500 | 35450 | 2389 |
| 520 | 20230830 | 102900 | 5555210000 | 35500 | 35500 | 35550 | 35500 | 841 |
| 521 | 20230830 | 102800 | 5525323850 | 35550 | 35600 | 35600 | 35500 | 5605 |
| 522 | 20230830 | 102700 | 5326132500 | 35600 | 35600 | 35600 | 35550 | 366 |
| 523 | 20230830 | 102600 | 5313109750 | 35600 | 35550 | 35600 | 35550 | 898 |
| 524 | 20230830 | 102500 | 5281148250 | 35550 | 35550 | 35600 | 35500 | 2779 |
| 525 | 20230830 | 102400 | 5182310450 | 35550 | 35550 | 35550 | 35500 | 1094 |
| 526 | 20230830 | 102300 | 5143430000 | 35500 | 35550 | 35550 | 35500 | 2243 |
| 527 | 20230830 | 102200 | 5063695800 | 35500 | 35500 | 35550 | 35500 | 508 |
| 528 | 20230830 | 102100 | 5045647600 | 35550 | 35500 | 35550 | 35500 | 414 |
| 529 | 20230830 | 102000 | 5030939750 | 35500 | 35550 | 35550 | 35500 | 865 |
| 530 | 20230830 | 101900 | 5000204550 | 35550 | 35550 | 35550 | 35500 | 393 |
| 531 | 20230830 | 101800 | 4986240600 | 35550 | 35500 | 35550 | 35500 | 1465 |
| 532 | 20230830 | 101700 | 4934215500 | 35550 | 35450 | 35550 | 35450 | 3606 |
| 533 | 20230830 | 101600 | 4806129000 | 35450 | 35450 | 35500 | 35450 | 610 |
| 534 | 20230830 | 101500 | 4784480950 | 35500 | 35450 | 35500 | 35450 | 1312 |
| 535 | 20230830 | 101400 | 4737918950 | 35500 | 35450 | 35500 | 35450 | 857 |
| 536 | 20230830 | 101300 | 4707502600 | 35500 | 35450 | 35500 | 35450 | 1140 |
| 537 | 20230830 | 101200 | 4667041850 | 35450 | 35450 | 35500 | 35450 | 1462 |
| 538 | 20230830 | 101100 | 4615147500 | 35500 | 35500 | 35500 | 35450 | 677 |
| 539 | 20230830 | 101000 | 4591119050 | 35500 | 35500 | 35500 | 35450 | 446 |
| 540 | 20230830 | 100900 | 4575291750 | 35450 | 35450 | 35500 | 35450 | 386 |
| 541 | 20230830 | 100800 | 4561596650 | 35450 | 35450 | 35500 | 35450 | 632 |
| 542 | 20230830 | 100700 | 4539167400 | 35500 | 35450 | 35500 | 35450 | 824 |
| 543 | 20230830 | 100600 | 4509921750 | 35500 | 35400 | 35500 | 35400 | 1084 |
| 544 | 20230830 | 100500 | 4471473350 | 35450 | 35450 | 35450 | 35400 | 1215 |
| 545 | 20230830 | 100400 | 4428419100 | 35450 | 35400 | 35450 | 35400 | 837 |
| 546 | 20230830 | 100300 | 4398752800 | 35400 | 35400 | 35400 | 35350 | 1745 |
| 547 | 20230830 | 100200 | 4336979900 | 35400 | 35400 | 35400 | 35350 | 575 |
| 548 | 20230830 | 100100 | 4316630900 | 35400 | 35400 | 35400 | 35350 | 480 |
| 549 | 20230830 | 100000 | 4299649150 | 35400 | 35400 | 35400 | 35350 | 337 |
| 550 | 20230830 | 095900 | 4287722800 | 35400 | 35350 | 35400 | 35350 | 592 |
| 551 | 20230830 | 095800 | 4266774550 | 35400 | 35400 | 35400 | 35350 | 436 |
| 552 | 20230830 | 095700 | 4251350100 | 35400 | 35400 | 35400 | 35350 | 337 |
| 553 | 20230830 | 095600 | 4239428400 | 35350 | 35400 | 35400 | 35350 | 422 |
| 554 | 20230830 | 095500 | 4224496100 | 35350 | 35400 | 35400 | 35350 | 161 |
| 555 | 20230830 | 095400 | 4218797200 | 35400 | 35400 | 35400 | 35350 | 141 |
| 556 | 20230830 | 095300 | 4213808300 | 35400 | 35400 | 35450 | 35400 | 1785 |
| 557 | 20230830 | 095200 | 4150592050 | 35450 | 35350 | 35450 | 35350 | 1962 |
| 558 | 20230830 | 095100 | 4081138950 | 35400 | 35350 | 35400 | 35300 | 1404 |
| 559 | 20230830 | 095000 | 4031484150 | 35300 | 35400 | 35400 | 35300 | 1105 |
| 560 | 20230830 | 094900 | 3992420700 | 35400 | 35400 | 35400 | 35400 | 20 |
| 561 | 20230830 | 094800 | 3991712700 | 35400 | 35350 | 35450 | 35350 | 2809 |
| 562 | 20230830 | 094700 | 3892286100 | 35350 | 35350 | 35400 | 35300 | 2441 |
| 563 | 20230830 | 094600 | 3805998200 | 35400 | 35300 | 35400 | 35300 | 327 |
| 564 | 20230830 | 094500 | 3794438350 | 35350 | 35300 | 35400 | 35300 | 2482 |
| 565 | 20230830 | 094400 | 3706706600 | 35350 | 35300 | 35350 | 35300 | 386 |
| 566 | 20230830 | 094300 | 3693079850 | 35350 | 35350 | 35350 | 35300 | 577 |
| 567 | 20230830 | 094200 | 3672686000 | 35350 | 35400 | 35400 | 35300 | 164 |
| 568 | 20230830 | 094100 | 3666891150 | 35350 | 35400 | 35400 | 35350 | 2422 |
| 569 | 20230830 | 094000 | 3581267750 | 35400 | 35400 | 35400 | 35350 | 481 |
| 570 | 20230830 | 093900 | 3564242850 | 35400 | 35500 | 35500 | 35400 | 6142 |
| 571 | 20230830 | 093800 | 3346716700 | 35500 | 35500 | 35500 | 35450 | 229 |
| 572 | 20230830 | 093700 | 3338590700 | 35500 | 35450 | 35500 | 35450 | 935 |
| 573 | 20230830 | 093600 | 3305444000 | 35450 | 35450 | 35450 | 35400 | 679 |
| 574 | 20230830 | 093500 | 3281377400 | 35450 | 35450 | 35450 | 35400 | 1986 |
| 575 | 20230830 | 093400 | 3210976200 | 35450 | 35450 | 35450 | 35400 | 391 |
| 576 | 20230830 | 093300 | 3197119250 | 35400 | 35450 | 35450 | 35400 | 523 |
| 577 | 20230830 | 093200 | 3178596550 | 35450 | 35450 | 35450 | 35400 | 59 |
| 578 | 20230830 | 093100 | 3176505650 | 35450 | 35450 | 35450 | 35400 | 201 |
| 579 | 20230830 | 093000 | 3169382700 | 35450 | 35400 | 35450 | 35400 | 247 |
| 580 | 20230830 | 092900 | 3160630300 | 35450 | 35400 | 35450 | 35350 | 574 |
| 581 | 20230830 | 092800 | 3140291450 | 35400 | 35450 | 35450 | 35350 | 4810 |
| 582 | 20230830 | 092700 | 2969992800 | 35450 | 35500 | 35500 | 35400 | 3187 |
| 583 | 20230830 | 092600 | 2857012350 | 35500 | 35500 | 35500 | 35450 | 747 |
| 584 | 20230830 | 092500 | 2830504850 | 35450 | 35500 | 35550 | 35450 | 1559 |
| 585 | 20230830 | 092400 | 2775153100 | 35550 | 35550 | 35550 | 35450 | 947 |
| 586 | 20230830 | 092300 | 2741516350 | 35500 | 35500 | 35550 | 35450 | 1762 |
| 587 | 20230830 | 092200 | 2678970050 | 35450 | 35450 | 35500 | 35400 | 1904 |
| 588 | 20230830 | 092100 | 2611489750 | 35450 | 35400 | 35450 | 35400 | 1174 |
| 589 | 20230830 | 092000 | 2569900700 | 35450 | 35450 | 35550 | 35400 | 2225 |
| 590 | 20230830 | 091900 | 2490987400 | 35450 | 35450 | 35500 | 35450 | 2264 |
| 591 | 20230830 | 091800 | 2410653350 | 35500 | 35500 | 35550 | 35400 | 1878 |
| 592 | 20230830 | 091700 | 2343997850 | 35500 | 35450 | 35500 | 35400 | 1098 |
| 593 | 20230830 | 091600 | 2305049200 | 35450 | 35550 | 35550 | 35450 | 5835 |
| 594 | 20230830 | 091500 | 2097851200 | 35550 | 35550 | 35550 | 35500 | 1213 |
| 595 | 20230830 | 091400 | 2054739450 | 35550 | 35550 | 35550 | 35500 | 1916 |
| 596 | 20230830 | 091300 | 1986626650 | 35550 | 35500 | 35550 | 35450 | 2057 |
| 597 | 20230830 | 091200 | 1913553700 | 35500 | 35450 | 35500 | 35450 | 1861 |
| 598 | 20230830 | 091100 | 1847513000 | 35450 | 35400 | 35450 | 35400 | 1470 |
| 599 | 20230830 | 091000 | 1795401700 | 35450 | 35450 | 35450 | 35400 | 1365 |
| 600 | 20230830 | 090900 | 1747019050 | 35450 | 35500 | 35500 | 35400 | 4989 |
| 601 | 20230830 | 090800 | 1570136900 | 35500 | 35550 | 35550 | 35450 | 836 |
| 602 | 20230830 | 090700 | 1540462100 | 35550 | 35450 | 35650 | 35400 | 13626 |
| 603 | 20230830 | 090600 | 1056749000 | 35450 | 35350 | 35450 | 35300 | 5476 |
| 604 | 20230830 | 090500 | 862962300 | 35350 | 35300 | 35350 | 35300 | 1909 |
| 605 | 20230830 | 090400 | 795506600 | 35300 | 35250 | 35350 | 35250 | 2835 |
| 606 | 20230830 | 090300 | 695467850 | 35250 | 35200 | 35250 | 35150 | 3949 |
| 607 | 20230830 | 090200 | 556360400 | 35150 | 35150 | 35250 | 35150 | 2646 |
| 608 | 20230830 | 090100 | 463281850 | 35200 | 35300 | 35350 | 35200 | 3193 |
| 609 | 20230830 | 090000 | 350747700 | 35350 | 35250 | 35350 | 35200 | 9945 |