33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230830 | 190900 | 10574756500 | 25400 | 25400 | 25400 | 25400 | 5978 |
| 3 | 20230830 | 190800 | 10574756500 | 25400 | 25400 | 25400 | 25400 | 0 |
| 4 | 20230830 | 190700 | 10574756500 | 25400 | 25400 | 25400 | 25400 | 0 |
| 5 | 20230830 | 190600 | 10574756500 | 25400 | 25400 | 25400 | 25400 | 0 |
| 6 | 20230830 | 190500 | 10574756500 | 25400 | 25400 | 25400 | 25400 | 0 |
| 7 | 20230830 | 190400 | 10574756500 | 25400 | 25400 | 25400 | 25400 | 0 |
| 8 | 20230830 | 190300 | 10574756500 | 25400 | 25400 | 25400 | 25400 | 0 |
| 9 | 20230830 | 190200 | 10574756500 | 25400 | 25400 | 25400 | 25400 | 0 |
| 10 | 20230830 | 190100 | 10574756500 | 25400 | 25400 | 25400 | 25400 | 0 |
| 11 | 20230830 | 190000 | 10574756500 | 25400 | 25400 | 25400 | 25400 | 0 |
| 12 | 20230830 | 185900 | 10574756500 | 25400 | 25400 | 25400 | 25400 | 0 |
| 13 | 20230830 | 185800 | 10574756500 | 25400 | 25400 | 25400 | 25400 | 0 |
| 14 | 20230830 | 185700 | 10574756500 | 25400 | 25400 | 25400 | 25400 | 0 |
| 15 | 20230830 | 185600 | 10574756500 | 25400 | 25400 | 25400 | 25400 | 0 |
| 16 | 20230830 | 185500 | 10574756500 | 25400 | 25400 | 25400 | 25400 | 0 |
| 17 | 20230830 | 185400 | 10574756500 | 25400 | 25400 | 25400 | 25400 | 0 |
| 18 | 20230830 | 185300 | 10574756500 | 25400 | 25400 | 25400 | 25400 | 0 |
| 19 | 20230830 | 185200 | 10574756500 | 25400 | 25400 | 25400 | 25400 | 0 |
| 20 | 20230830 | 185100 | 10574756500 | 25400 | 25400 | 25400 | 25400 | 0 |
| 21 | 20230830 | 185000 | 10574756500 | 25400 | 25400 | 25400 | 25400 | 0 |
| 22 | 20230830 | 184900 | 10574756500 | 25400 | 25400 | 25400 | 25400 | 0 |
| 23 | 20230830 | 184800 | 10574756500 | 25400 | 25400 | 25400 | 25400 | 0 |
| 24 | 20230830 | 184700 | 10574756500 | 25400 | 25400 | 25400 | 25400 | 0 |
| 25 | 20230830 | 184600 | 10574756500 | 25400 | 25400 | 25400 | 25400 | 0 |
| 26 | 20230830 | 184500 | 10574756500 | 25400 | 25400 | 25400 | 25400 | 0 |
| 27 | 20230830 | 184400 | 10574756500 | 25400 | 25400 | 25400 | 25400 | 0 |
| 28 | 20230830 | 184300 | 10574756500 | 25400 | 25400 | 25400 | 25400 | 0 |
| 29 | 20230830 | 184200 | 10574756500 | 25400 | 25400 | 25400 | 25400 | 0 |
| 30 | 20230830 | 184100 | 10574756500 | 25400 | 25400 | 25400 | 25400 | 0 |
| 31 | 20230830 | 184000 | 10574756500 | 25400 | 25400 | 25400 | 25400 | 0 |
| 32 | 20230830 | 183900 | 10574756500 | 25400 | 25400 | 25400 | 25400 | 5978 |
| 33 | 20230830 | 183800 | 10574756500 | 25400 | 25400 | 25400 | 25400 | 0 |
| 34 | 20230830 | 183700 | 10574756500 | 25400 | 25400 | 25400 | 25400 | 0 |
| 35 | 20230830 | 183600 | 10574756500 | 25400 | 25400 | 25400 | 25400 | 0 |
| 36 | 20230830 | 183500 | 10574756500 | 25400 | 25400 | 25400 | 25400 | 0 |
| 37 | 20230830 | 183400 | 10574756500 | 25400 | 25400 | 25400 | 25400 | 0 |
| 38 | 20230830 | 183300 | 10574756500 | 25400 | 25400 | 25400 | 25400 | 0 |
| 39 | 20230830 | 183200 | 10574756500 | 25400 | 25400 | 25400 | 25400 | 0 |
| 40 | 20230830 | 183100 | 10574756500 | 25400 | 25400 | 25400 | 25400 | 0 |
| 41 | 20230830 | 183000 | 10574756500 | 25400 | 25400 | 25400 | 25400 | 0 |
| 42 | 20230830 | 182900 | 10574756500 | 25400 | 25400 | 25400 | 25400 | 0 |
| 43 | 20230830 | 182800 | 10574756500 | 25400 | 25400 | 25400 | 25400 | 0 |
| 44 | 20230830 | 182700 | 10574756500 | 25400 | 25400 | 25400 | 25400 | 0 |
| 45 | 20230830 | 182600 | 10574756500 | 25400 | 25400 | 25400 | 25400 | 0 |
| 46 | 20230830 | 182500 | 10574756500 | 25400 | 25400 | 25400 | 25400 | 0 |
| 47 | 20230830 | 182400 | 10574756500 | 25400 | 25400 | 25400 | 25400 | 0 |
| 48 | 20230830 | 182300 | 10574756500 | 25400 | 25400 | 25400 | 25400 | 0 |
| 49 | 20230830 | 182200 | 10574756500 | 25400 | 25400 | 25400 | 25400 | 0 |
| 50 | 20230830 | 182100 | 10574756500 | 25400 | 25400 | 25400 | 25400 | 0 |
| 51 | 20230830 | 182000 | 10574756500 | 25400 | 25400 | 25400 | 25400 | 0 |
| 52 | 20230830 | 181900 | 10574756500 | 25400 | 25400 | 25400 | 25400 | 0 |
| 53 | 20230830 | 181800 | 10574756500 | 25400 | 25400 | 25400 | 25400 | 0 |
| 54 | 20230830 | 181700 | 10574756500 | 25400 | 25400 | 25400 | 25400 | 0 |
| 55 | 20230830 | 181600 | 10574756500 | 25400 | 25400 | 25400 | 25400 | 0 |
| 56 | 20230830 | 181500 | 10574756500 | 25400 | 25400 | 25400 | 25400 | 0 |
| 57 | 20230830 | 181400 | 10574756500 | 25400 | 25400 | 25400 | 25400 | 0 |
| 58 | 20230830 | 181300 | 10574756500 | 25400 | 25400 | 25400 | 25400 | 0 |
| 59 | 20230830 | 181200 | 10574756500 | 25400 | 25400 | 25400 | 25400 | 0 |
| 60 | 20230830 | 181100 | 10574756500 | 25400 | 25400 | 25400 | 25400 | 0 |
| 61 | 20230830 | 181000 | 10574756500 | 25400 | 25400 | 25400 | 25400 | 0 |
| 62 | 20230830 | 180900 | 10574756500 | 25400 | 25400 | 25400 | 25400 | 5978 |
| 63 | 20230830 | 180800 | 10574756500 | 25400 | 25400 | 25400 | 25400 | 0 |
| 64 | 20230830 | 180700 | 10574756500 | 25400 | 25400 | 25400 | 25400 | 0 |
| 65 | 20230830 | 180600 | 10574756500 | 25400 | 25400 | 25400 | 25400 | 0 |
| 66 | 20230830 | 180500 | 10574756500 | 25400 | 25400 | 25400 | 25400 | 0 |
| 67 | 20230830 | 180400 | 10574756500 | 25400 | 25400 | 25400 | 25400 | 0 |
| 68 | 20230830 | 180300 | 10574756500 | 25400 | 25400 | 25400 | 25400 | 0 |
| 69 | 20230830 | 180200 | 10574756500 | 25400 | 25400 | 25400 | 25400 | 0 |
| 70 | 20230830 | 180100 | 10574756500 | 25400 | 25400 | 25400 | 25400 | 0 |
| 71 | 20230830 | 180000 | 10574756500 | 25400 | 25400 | 25400 | 25400 | 0 |
| 72 | 20230830 | 175900 | 10574756500 | 25400 | 25400 | 25400 | 25400 | 0 |
| 73 | 20230830 | 175800 | 10574756500 | 25400 | 25400 | 25400 | 25400 | 0 |
| 74 | 20230830 | 175700 | 10574756500 | 25400 | 25400 | 25400 | 25400 | 0 |
| 75 | 20230830 | 175600 | 10574756500 | 25400 | 25400 | 25400 | 25400 | 0 |
| 76 | 20230830 | 175500 | 10574756500 | 25400 | 25400 | 25400 | 25400 | 0 |
| 77 | 20230830 | 175400 | 10574756500 | 25400 | 25400 | 25400 | 25400 | 0 |
| 78 | 20230830 | 175300 | 10574756500 | 25400 | 25400 | 25400 | 25400 | 0 |
| 79 | 20230830 | 175200 | 10574756500 | 25400 | 25400 | 25400 | 25400 | 0 |
| 80 | 20230830 | 175100 | 10574756500 | 25400 | 25400 | 25400 | 25400 | 0 |
| 81 | 20230830 | 175000 | 10574756500 | 25400 | 25400 | 25400 | 25400 | 0 |
| 82 | 20230830 | 174900 | 10574756500 | 25400 | 25400 | 25400 | 25400 | 0 |
| 83 | 20230830 | 174800 | 10574756500 | 25400 | 25400 | 25400 | 25400 | 0 |
| 84 | 20230830 | 174700 | 10574756500 | 25400 | 25400 | 25400 | 25400 | 0 |
| 85 | 20230830 | 174600 | 10574756500 | 25400 | 25400 | 25400 | 25400 | 0 |
| 86 | 20230830 | 174500 | 10574756500 | 25400 | 25400 | 25400 | 25400 | 0 |
| 87 | 20230830 | 174400 | 10574756500 | 25400 | 25400 | 25400 | 25400 | 0 |
| 88 | 20230830 | 174300 | 10574756500 | 25400 | 25400 | 25400 | 25400 | 0 |
| 89 | 20230830 | 174200 | 10574756500 | 25400 | 25400 | 25400 | 25400 | 0 |
| 90 | 20230830 | 174100 | 10574756500 | 25400 | 25400 | 25400 | 25400 | 0 |
| 91 | 20230830 | 174000 | 10574756500 | 25400 | 25400 | 25400 | 25400 | 0 |
| 92 | 20230830 | 173900 | 10574756500 | 25400 | 25400 | 25400 | 25400 | 5978 |
| 93 | 20230830 | 173800 | 10574756500 | 25400 | 25400 | 25400 | 25400 | 0 |
| 94 | 20230830 | 173700 | 10574756500 | 25400 | 25400 | 25400 | 25400 | 0 |
| 95 | 20230830 | 173600 | 10574756500 | 25400 | 25400 | 25400 | 25400 | 0 |
| 96 | 20230830 | 173500 | 10574756500 | 25400 | 25400 | 25400 | 25400 | 0 |
| 97 | 20230830 | 173400 | 10574756500 | 25400 | 25400 | 25400 | 25400 | 0 |
| 98 | 20230830 | 173300 | 10574756500 | 25400 | 25400 | 25400 | 25400 | 0 |
| 99 | 20230830 | 173200 | 10574756500 | 25400 | 25400 | 25400 | 25400 | 0 |
| 100 | 20230830 | 173100 | 10574756500 | 25400 | 25400 | 25400 | 25400 | 0 |
| 101 | 20230830 | 173000 | 10574756500 | 25400 | 25400 | 25400 | 25400 | 0 |
| 102 | 20230830 | 172900 | 10574756500 | 25400 | 25400 | 25400 | 25400 | 0 |
| 103 | 20230830 | 172800 | 10574756500 | 25400 | 25400 | 25400 | 25400 | 0 |
| 104 | 20230830 | 172700 | 10574756500 | 25400 | 25400 | 25400 | 25400 | 0 |
| 105 | 20230830 | 172600 | 10574756500 | 25400 | 25400 | 25400 | 25400 | 0 |
| 106 | 20230830 | 172500 | 10574756500 | 25400 | 25400 | 25400 | 25400 | 0 |
| 107 | 20230830 | 172400 | 10574756500 | 25400 | 25400 | 25400 | 25400 | 0 |
| 108 | 20230830 | 172300 | 10574756500 | 25400 | 25400 | 25400 | 25400 | 0 |
| 109 | 20230830 | 172200 | 10574756500 | 25400 | 25400 | 25400 | 25400 | 0 |
| 110 | 20230830 | 172100 | 10574756500 | 25400 | 25400 | 25400 | 25400 | 0 |
| 111 | 20230830 | 172000 | 10574756500 | 25400 | 25400 | 25400 | 25400 | 0 |
| 112 | 20230830 | 171900 | 10574756500 | 25400 | 25400 | 25400 | 25400 | 0 |
| 113 | 20230830 | 171800 | 10574756500 | 25400 | 25400 | 25400 | 25400 | 0 |
| 114 | 20230830 | 171700 | 10574756500 | 25400 | 25400 | 25400 | 25400 | 0 |
| 115 | 20230830 | 171600 | 10574756500 | 25400 | 25400 | 25400 | 25400 | 0 |
| 116 | 20230830 | 171500 | 10574756500 | 25400 | 25400 | 25400 | 25400 | 0 |
| 117 | 20230830 | 171400 | 10574756500 | 25400 | 25400 | 25400 | 25400 | 0 |
| 118 | 20230830 | 171300 | 10574756500 | 25400 | 25400 | 25400 | 25400 | 0 |
| 119 | 20230830 | 171200 | 10574756500 | 25400 | 25400 | 25400 | 25400 | 0 |
| 120 | 20230830 | 171100 | 10574756500 | 25400 | 25400 | 25400 | 25400 | 0 |
| 121 | 20230830 | 171000 | 10574756500 | 25400 | 25400 | 25400 | 25400 | 0 |
| 122 | 20230830 | 170900 | 10574756500 | 25400 | 25400 | 25400 | 25400 | 5978 |
| 123 | 20230830 | 170800 | 10574756500 | 25400 | 25400 | 25400 | 25400 | 0 |
| 124 | 20230830 | 170700 | 10574756500 | 25400 | 25400 | 25400 | 25400 | 0 |
| 125 | 20230830 | 170600 | 10574756500 | 25400 | 25400 | 25400 | 25400 | 0 |
| 126 | 20230830 | 170500 | 10574756500 | 25400 | 25400 | 25400 | 25400 | 0 |
| 127 | 20230830 | 170400 | 10574756500 | 25400 | 25400 | 25400 | 25400 | 0 |
| 128 | 20230830 | 170300 | 10574756500 | 25400 | 25400 | 25400 | 25400 | 0 |
| 129 | 20230830 | 170200 | 10574756500 | 25400 | 25400 | 25400 | 25400 | 0 |
| 130 | 20230830 | 170100 | 10574756500 | 25400 | 25400 | 25400 | 25400 | 0 |
| 131 | 20230830 | 170000 | 10574756500 | 25400 | 25400 | 25400 | 25400 | 0 |
| 132 | 20230830 | 165900 | 10574756500 | 25400 | 25400 | 25400 | 25400 | 0 |
| 133 | 20230830 | 165800 | 10574756500 | 25400 | 25400 | 25400 | 25400 | 0 |
| 134 | 20230830 | 165700 | 10574756500 | 25400 | 25400 | 25400 | 25400 | 0 |
| 135 | 20230830 | 165600 | 10574756500 | 25400 | 25400 | 25400 | 25400 | 0 |
| 136 | 20230830 | 165500 | 10574756500 | 25400 | 25400 | 25400 | 25400 | 0 |
| 137 | 20230830 | 165400 | 10574756500 | 25400 | 25400 | 25400 | 25400 | 0 |
| 138 | 20230830 | 165300 | 10574756500 | 25400 | 25400 | 25400 | 25400 | 0 |
| 139 | 20230830 | 165200 | 10574756500 | 25400 | 25400 | 25400 | 25400 | 0 |
| 140 | 20230830 | 165100 | 10574756500 | 25400 | 25400 | 25400 | 25400 | 0 |
| 141 | 20230830 | 165000 | 10574756500 | 25400 | 25400 | 25400 | 25400 | 0 |
| 142 | 20230830 | 164900 | 10574756500 | 25400 | 25400 | 25400 | 25400 | 0 |
| 143 | 20230830 | 164800 | 10574756500 | 25400 | 25400 | 25400 | 25400 | 0 |
| 144 | 20230830 | 164700 | 10574756500 | 25400 | 25400 | 25400 | 25400 | 0 |
| 145 | 20230830 | 164600 | 10574756500 | 25400 | 25400 | 25400 | 25400 | 0 |
| 146 | 20230830 | 164500 | 10574756500 | 25400 | 25400 | 25400 | 25400 | 0 |
| 147 | 20230830 | 164400 | 10574756500 | 25400 | 25400 | 25400 | 25400 | 0 |
| 148 | 20230830 | 164300 | 10574756500 | 25400 | 25400 | 25400 | 25400 | 0 |
| 149 | 20230830 | 164200 | 10574756500 | 25400 | 25400 | 25400 | 25400 | 0 |
| 150 | 20230830 | 164100 | 10574756500 | 25400 | 25400 | 25400 | 25400 | 0 |
| 151 | 20230830 | 164000 | 10574756500 | 25400 | 25400 | 25400 | 25400 | 0 |
| 152 | 20230830 | 163900 | 10574756500 | 25400 | 25400 | 25400 | 25400 | 5978 |
| 153 | 20230830 | 163800 | 10574756500 | 25400 | 25400 | 25400 | 25400 | 0 |
| 154 | 20230830 | 163700 | 10574756500 | 25400 | 25400 | 25400 | 25400 | 0 |
| 155 | 20230830 | 163600 | 10574756500 | 25400 | 25400 | 25400 | 25400 | 0 |
| 156 | 20230830 | 163500 | 10574756500 | 25400 | 25400 | 25400 | 25400 | 0 |
| 157 | 20230830 | 163400 | 10574756500 | 25400 | 25400 | 25400 | 25400 | 0 |
| 158 | 20230830 | 163300 | 10574756500 | 25400 | 25400 | 25400 | 25400 | 0 |
| 159 | 20230830 | 163200 | 10574756500 | 25400 | 25400 | 25400 | 25400 | 0 |
| 160 | 20230830 | 163100 | 10574756500 | 25400 | 25400 | 25400 | 25400 | 0 |
| 161 | 20230830 | 163000 | 10574756500 | 25400 | 25400 | 25400 | 25400 | 0 |
| 162 | 20230830 | 162900 | 10574756500 | 25400 | 25400 | 25400 | 25400 | 0 |
| 163 | 20230830 | 162800 | 10574756500 | 25400 | 25400 | 25400 | 25400 | 0 |
| 164 | 20230830 | 162700 | 10574756500 | 25400 | 25400 | 25400 | 25400 | 0 |
| 165 | 20230830 | 162600 | 10574756500 | 25400 | 25400 | 25400 | 25400 | 0 |
| 166 | 20230830 | 162500 | 10574756500 | 25400 | 25400 | 25400 | 25400 | 0 |
| 167 | 20230830 | 162400 | 10574756500 | 25400 | 25400 | 25400 | 25400 | 0 |
| 168 | 20230830 | 162300 | 10574756500 | 25400 | 25400 | 25400 | 25400 | 0 |
| 169 | 20230830 | 162200 | 10574756500 | 25400 | 25400 | 25400 | 25400 | 0 |
| 170 | 20230830 | 162100 | 10574756500 | 25400 | 25400 | 25400 | 25400 | 0 |
| 171 | 20230830 | 162000 | 10574756500 | 25400 | 25400 | 25400 | 25400 | 0 |
| 172 | 20230830 | 161900 | 10574756500 | 25400 | 25400 | 25400 | 25400 | 0 |
| 173 | 20230830 | 161800 | 10574756500 | 25400 | 25400 | 25400 | 25400 | 0 |
| 174 | 20230830 | 161700 | 10574756500 | 25400 | 25400 | 25400 | 25400 | 0 |
| 175 | 20230830 | 161600 | 10574756500 | 25400 | 25400 | 25400 | 25400 | 0 |
| 176 | 20230830 | 161500 | 10574756500 | 25400 | 25400 | 25400 | 25400 | 0 |
| 177 | 20230830 | 161400 | 10574756500 | 25400 | 25400 | 25400 | 25400 | 0 |
| 178 | 20230830 | 161300 | 10574756500 | 25400 | 25400 | 25400 | 25400 | 0 |
| 179 | 20230830 | 161200 | 10574756500 | 25400 | 25400 | 25400 | 25400 | 0 |
| 180 | 20230830 | 161100 | 10574756500 | 25400 | 25400 | 25400 | 25400 | 0 |
| 181 | 20230830 | 161000 | 10574756500 | 25400 | 25400 | 25400 | 25400 | 0 |
| 182 | 20230830 | 160900 | 10574756500 | 25400 | 25400 | 25400 | 25400 | 5978 |
| 183 | 20230830 | 160800 | 10574756500 | 25400 | 25400 | 25400 | 25400 | 0 |
| 184 | 20230830 | 160700 | 10574756500 | 25400 | 25400 | 25400 | 25400 | 0 |
| 185 | 20230830 | 160600 | 10574756500 | 25400 | 25400 | 25400 | 25400 | 0 |
| 186 | 20230830 | 160500 | 10574756500 | 25400 | 25400 | 25400 | 25400 | 0 |
| 187 | 20230830 | 160400 | 10574756500 | 25400 | 25400 | 25400 | 25400 | 0 |
| 188 | 20230830 | 160300 | 10574756500 | 25400 | 25400 | 25400 | 25400 | 0 |
| 189 | 20230830 | 160200 | 10574756500 | 25400 | 25400 | 25400 | 25400 | 0 |
| 190 | 20230830 | 160100 | 10574756500 | 25400 | 25400 | 25400 | 25400 | 0 |
| 191 | 20230830 | 160000 | 10574756500 | 25400 | 25400 | 25400 | 25400 | 0 |
| 192 | 20230830 | 155900 | 10574756500 | 25400 | 25400 | 25400 | 25400 | 0 |
| 193 | 20230830 | 155800 | 10574756500 | 25400 | 25400 | 25400 | 25400 | 0 |
| 194 | 20230830 | 155700 | 10574756500 | 25400 | 25400 | 25400 | 25400 | 0 |
| 195 | 20230830 | 155600 | 10574756500 | 25400 | 25400 | 25400 | 25400 | 0 |
| 196 | 20230830 | 155500 | 10574756500 | 25400 | 25400 | 25400 | 25400 | 0 |
| 197 | 20230830 | 155400 | 10574756500 | 25400 | 25400 | 25400 | 25400 | 0 |
| 198 | 20230830 | 155300 | 10574756500 | 25400 | 25400 | 25400 | 25400 | 0 |
| 199 | 20230830 | 155200 | 10574756500 | 25400 | 25400 | 25400 | 25400 | 0 |
| 200 | 20230830 | 155100 | 10574756500 | 25400 | 25400 | 25400 | 25400 | 0 |
| 201 | 20230830 | 155000 | 10574756500 | 25400 | 25400 | 25400 | 25400 | 0 |
| 202 | 20230830 | 154900 | 10574756500 | 25400 | 25400 | 25400 | 25400 | 0 |
| 203 | 20230830 | 154800 | 10574756500 | 25400 | 25400 | 25400 | 25400 | 0 |
| 204 | 20230830 | 154700 | 10574756500 | 25400 | 25400 | 25400 | 25400 | 0 |
| 205 | 20230830 | 154600 | 10574756500 | 25400 | 25400 | 25400 | 25400 | 0 |
| 206 | 20230830 | 154500 | 10574756500 | 25400 | 25400 | 25400 | 25400 | 0 |
| 207 | 20230830 | 154400 | 10574756500 | 25400 | 25400 | 25400 | 25400 | 0 |
| 208 | 20230830 | 154300 | 10574756500 | 25400 | 25400 | 25400 | 25400 | 0 |
| 209 | 20230830 | 154200 | 10574756500 | 25400 | 25400 | 25400 | 25400 | 0 |
| 210 | 20230830 | 154100 | 10574756500 | 25400 | 25400 | 25400 | 25400 | 0 |
| 211 | 20230830 | 154000 | 10574756500 | 25400 | 25400 | 25400 | 25400 | 0 |
| 212 | 20230830 | 153900 | 10574756500 | 25400 | 25400 | 25400 | 25400 | 5978 |
| 213 | 20230830 | 153800 | 10574756500 | 25400 | 25400 | 25400 | 25400 | 0 |
| 214 | 20230830 | 153700 | 10574756500 | 25400 | 25400 | 25400 | 25400 | 0 |
| 215 | 20230830 | 153600 | 10574756500 | 25400 | 25400 | 25400 | 25400 | 0 |
| 216 | 20230830 | 153500 | 10574756500 | 25400 | 25400 | 25400 | 25400 | 0 |
| 217 | 20230830 | 153400 | 10574756500 | 25400 | 25400 | 25400 | 25400 | 0 |
| 218 | 20230830 | 153300 | 10574756500 | 25400 | 25400 | 25400 | 25400 | 0 |
| 219 | 20230830 | 153200 | 10574756500 | 25400 | 25400 | 25400 | 25400 | 0 |
| 220 | 20230830 | 153100 | 10574756500 | 25400 | 25400 | 25400 | 25400 | 0 |
| 221 | 20230830 | 153000 | 10574756500 | 25400 | 25400 | 25400 | 25400 | 5978 |
| 222 | 20230830 | 152900 | 10422915300 | 25400 | 25400 | 25400 | 25400 | 0 |
| 223 | 20230830 | 152800 | 10422915300 | 25400 | 25400 | 25400 | 25400 | 0 |
| 224 | 20230830 | 152700 | 10422915300 | 25400 | 25400 | 25400 | 25400 | 0 |
| 225 | 20230830 | 152600 | 10422915300 | 25400 | 25400 | 25400 | 25400 | 0 |
| 226 | 20230830 | 152500 | 10422915300 | 25400 | 25400 | 25400 | 25400 | 0 |
| 227 | 20230830 | 152400 | 10422915300 | 25400 | 25400 | 25400 | 25400 | 0 |
| 228 | 20230830 | 152300 | 10422915300 | 25400 | 25400 | 25400 | 25400 | 0 |
| 229 | 20230830 | 152200 | 10422915300 | 25400 | 25400 | 25400 | 25400 | 0 |
| 230 | 20230830 | 152100 | 10422915300 | 25400 | 25400 | 25400 | 25400 | 0 |
| 231 | 20230830 | 152000 | 10422915300 | 25400 | 25400 | 25400 | 25400 | 0 |
| 232 | 20230830 | 151900 | 10422915300 | 25400 | 25400 | 25400 | 25350 | 1200 |
| 233 | 20230830 | 151800 | 10392438200 | 25400 | 25400 | 25400 | 25400 | 341 |
| 234 | 20230830 | 151700 | 10383776800 | 25400 | 25450 | 25450 | 25400 | 1891 |
| 235 | 20230830 | 151600 | 10335703800 | 25450 | 25450 | 25450 | 25400 | 164 |
| 236 | 20230830 | 151500 | 10331533450 | 25450 | 25400 | 25450 | 25400 | 1248 |
| 237 | 20230830 | 151400 | 10299819200 | 25450 | 25450 | 25450 | 25450 | 272 |
| 238 | 20230830 | 151300 | 10292896800 | 25450 | 25450 | 25450 | 25400 | 883 |
| 239 | 20230830 | 151200 | 10270427050 | 25400 | 25450 | 25450 | 25400 | 49 |
| 240 | 20230830 | 151100 | 10269181850 | 25400 | 25400 | 25400 | 25400 | 436 |
| 241 | 20230830 | 151000 | 10258107450 | 25400 | 25400 | 25400 | 25350 | 812 |
| 242 | 20230830 | 150900 | 10237485650 | 25450 | 25400 | 25450 | 25400 | 68 |
| 243 | 20230830 | 150800 | 10235758350 | 25400 | 25400 | 25400 | 25350 | 1171 |
| 244 | 20230830 | 150700 | 10206020100 | 25350 | 25350 | 25400 | 25350 | 91 |
| 245 | 20230830 | 150600 | 10203713150 | 25350 | 25350 | 25350 | 25300 | 1080 |
| 246 | 20230830 | 150500 | 10176343000 | 25400 | 25400 | 25400 | 25350 | 2733 |
| 247 | 20230830 | 150400 | 10107040200 | 25450 | 25450 | 25450 | 25400 | 431 |
| 248 | 20230830 | 150300 | 10096078000 | 25450 | 25450 | 25450 | 25400 | 406 |
| 249 | 20230830 | 150200 | 10085755150 | 25400 | 25450 | 25450 | 25400 | 1980 |
| 250 | 20230830 | 150100 | 10035437150 | 25450 | 25400 | 25450 | 25400 | 971 |
| 251 | 20230830 | 150000 | 10010729650 | 25400 | 25400 | 25400 | 25400 | 159 |
| 252 | 20230830 | 145900 | 10006691050 | 25400 | 25450 | 25450 | 25400 | 1084 |
| 253 | 20230830 | 145800 | 9979127400 | 25450 | 25450 | 25450 | 25450 | 229 |
| 254 | 20230830 | 145700 | 9973299350 | 25400 | 25450 | 25450 | 25400 | 250 |
| 255 | 20230830 | 145600 | 9966936900 | 25450 | 25450 | 25450 | 25400 | 138 |
| 256 | 20230830 | 145500 | 9963424850 | 25400 | 25450 | 25450 | 25400 | 202 |
| 257 | 20230830 | 145400 | 9958284050 | 25450 | 25400 | 25450 | 25400 | 514 |
| 258 | 20230830 | 145300 | 9945206850 | 25400 | 25350 | 25450 | 25350 | 801 |
| 259 | 20230830 | 145200 | 9924866800 | 25400 | 25350 | 25400 | 25350 | 448 |
| 260 | 20230830 | 145100 | 9913497100 | 25350 | 25350 | 25400 | 25350 | 561 |
| 261 | 20230830 | 145000 | 9899266350 | 25350 | 25350 | 25400 | 25350 | 1605 |
| 262 | 20230830 | 144900 | 9858579000 | 25400 | 25450 | 25450 | 25350 | 2832 |
| 263 | 20230830 | 144800 | 9786631250 | 25400 | 25400 | 25450 | 25400 | 1323 |
| 264 | 20230830 | 144700 | 9753022000 | 25450 | 25450 | 25450 | 25450 | 34 |
| 265 | 20230830 | 144600 | 9752156700 | 25450 | 25450 | 25450 | 25450 | 43 |
| 266 | 20230830 | 144500 | 9751062350 | 25450 | 25450 | 25450 | 25400 | 1061 |
| 267 | 20230830 | 144400 | 9724059950 | 25450 | 25450 | 25450 | 25400 | 632 |
| 268 | 20230830 | 144300 | 9707978950 | 25450 | 25450 | 25500 | 25400 | 284 |
| 269 | 20230830 | 144200 | 9700750950 | 25450 | 25450 | 25500 | 25400 | 743 |
| 270 | 20230830 | 144100 | 9681849300 | 25450 | 25500 | 25500 | 25400 | 1279 |
| 271 | 20230830 | 144000 | 9649296650 | 25500 | 25550 | 25550 | 25450 | 1419 |
| 272 | 20230830 | 143900 | 9613147400 | 25550 | 25450 | 25550 | 25450 | 561 |
| 273 | 20230830 | 143800 | 9598842050 | 25450 | 25500 | 25500 | 25450 | 210 |
| 274 | 20230830 | 143700 | 9593492050 | 25500 | 25450 | 25500 | 25450 | 340 |
| 275 | 20230830 | 143600 | 9584822600 | 25500 | 25500 | 25500 | 25500 | 17 |
| 276 | 20230830 | 143500 | 9584389100 | 25500 | 25500 | 25500 | 25500 | 866 |
| 277 | 20230830 | 143400 | 9562306100 | 25450 | 25450 | 25450 | 25450 | 1026 |
| 278 | 20230830 | 143300 | 9536194400 | 25450 | 25500 | 25500 | 25450 | 44 |
| 279 | 20230830 | 143200 | 9535072450 | 25450 | 25450 | 25500 | 25450 | 249 |
| 280 | 20230830 | 143100 | 9528730250 | 25500 | 25500 | 25500 | 25500 | 984 |
| 281 | 20230830 | 143000 | 9503638250 | 25500 | 25450 | 25500 | 25450 | 326 |
| 282 | 20230830 | 142900 | 9495333700 | 25450 | 25500 | 25500 | 25450 | 1974 |
| 283 | 20230830 | 142800 | 9444997000 | 25500 | 25500 | 25500 | 25500 | 1352 |
| 284 | 20230830 | 142700 | 9410521000 | 25500 | 25500 | 25500 | 25500 | 51 |
| 285 | 20230830 | 142600 | 9409220500 | 25500 | 25500 | 25550 | 25500 | 276 |
| 286 | 20230830 | 142500 | 9402174750 | 25550 | 25550 | 25550 | 25500 | 178 |
| 287 | 20230830 | 142400 | 9397633900 | 25550 | 25550 | 25650 | 25550 | 1854 |
| 288 | 20230830 | 142300 | 9350203850 | 25650 | 25600 | 25650 | 25600 | 454 |
| 289 | 20230830 | 142200 | 9338580700 | 25650 | 25550 | 25650 | 25550 | 162 |
| 290 | 20230830 | 142100 | 9334433950 | 25550 | 25550 | 25550 | 25550 | 96 |
| 291 | 20230830 | 142000 | 9331981150 | 25550 | 25550 | 25550 | 25550 | 314 |
| 292 | 20230830 | 141900 | 9323958450 | 25550 | 25550 | 25600 | 25550 | 133 |
| 293 | 20230830 | 141800 | 9320558600 | 25550 | 25550 | 25550 | 25550 | 119 |
| 294 | 20230830 | 141700 | 9317518150 | 25600 | 25600 | 25650 | 25600 | 210 |
| 295 | 20230830 | 141600 | 9312142000 | 25650 | 25600 | 25650 | 25600 | 147 |
| 296 | 20230830 | 141500 | 9308378750 | 25600 | 25600 | 25600 | 25600 | 339 |
| 297 | 20230830 | 141400 | 9299700350 | 25600 | 25600 | 25600 | 25550 | 433 |
| 298 | 20230830 | 141300 | 9288617800 | 25550 | 25550 | 25550 | 25550 | 56 |
| 299 | 20230830 | 141200 | 9287187000 | 25550 | 25550 | 25550 | 25550 | 120 |
| 300 | 20230830 | 141100 | 9284121000 | 25550 | 25550 | 25550 | 25550 | 344 |
| 301 | 20230830 | 141000 | 9275331800 | 25550 | 25550 | 25550 | 25550 | 577 |
| 302 | 20230830 | 140900 | 9260589450 | 25600 | 25600 | 25600 | 25550 | 205 |
| 303 | 20230830 | 140800 | 9255343850 | 25550 | 25550 | 25600 | 25550 | 314 |
| 304 | 20230830 | 140700 | 9247314150 | 25600 | 25600 | 25600 | 25600 | 351 |
| 305 | 20230830 | 140600 | 9238328550 | 25550 | 25600 | 25600 | 25550 | 205 |
| 306 | 20230830 | 140500 | 9233080750 | 25600 | 25550 | 25600 | 25550 | 768 |
| 307 | 20230830 | 140400 | 9213453350 | 25550 | 25550 | 25600 | 25550 | 254 |
| 308 | 20230830 | 140300 | 9206963450 | 25550 | 25600 | 25600 | 25550 | 125 |
| 309 | 20230830 | 140200 | 9203764700 | 25600 | 25600 | 25600 | 25600 | 189 |
| 310 | 20230830 | 140100 | 9198926300 | 25600 | 25550 | 25600 | 25550 | 347 |
| 311 | 20230830 | 140000 | 9190050300 | 25550 | 25550 | 25550 | 25500 | 2005 |
| 312 | 20230830 | 135900 | 9138862150 | 25550 | 25550 | 25600 | 25550 | 904 |
| 313 | 20230830 | 135800 | 9115764900 | 25550 | 25600 | 25600 | 25550 | 706 |
| 314 | 20230830 | 135700 | 9097696900 | 25600 | 25600 | 25650 | 25600 | 215 |
| 315 | 20230830 | 135600 | 9092192550 | 25650 | 25600 | 25650 | 25600 | 194 |
| 316 | 20230830 | 135500 | 9087220500 | 25600 | 25600 | 25600 | 25600 | 177 |
| 317 | 20230830 | 135400 | 9082689300 | 25600 | 25700 | 25700 | 25600 | 335 |
| 318 | 20230830 | 135300 | 9074111050 | 25650 | 25600 | 25650 | 25600 | 311 |
| 319 | 20230830 | 135200 | 9066149100 | 25650 | 25650 | 25700 | 25650 | 673 |
| 320 | 20230830 | 135100 | 9048871150 | 25700 | 25650 | 25700 | 25650 | 872 |
| 321 | 20230830 | 135000 | 9026502800 | 25650 | 25700 | 25700 | 25650 | 66 |
| 322 | 20230830 | 134900 | 9024809800 | 25750 | 25650 | 25750 | 25650 | 67 |
| 323 | 20230830 | 134800 | 9023091050 | 25650 | 25650 | 25700 | 25650 | 1151 |
| 324 | 20230830 | 134700 | 8993565400 | 25700 | 25700 | 25700 | 25700 | 156 |
| 325 | 20230830 | 134600 | 8989556200 | 25750 | 25700 | 25750 | 25700 | 152 |
| 326 | 20230830 | 134500 | 8985649500 | 25700 | 25700 | 25750 | 25700 | 206 |
| 327 | 20230830 | 134400 | 8980355250 | 25700 | 25700 | 25700 | 25700 | 84 |
| 328 | 20230830 | 134300 | 8978196450 | 25700 | 25700 | 25700 | 25700 | 263 |
| 329 | 20230830 | 134200 | 8971437350 | 25700 | 25700 | 25700 | 25700 | 875 |
| 330 | 20230830 | 134100 | 8948949850 | 25700 | 25750 | 25750 | 25700 | 198 |
| 331 | 20230830 | 134000 | 8943860400 | 25750 | 25750 | 25750 | 25700 | 79 |
| 332 | 20230830 | 133900 | 8941829050 | 25750 | 25750 | 25750 | 25750 | 166 |
| 333 | 20230830 | 133800 | 8937554550 | 25700 | 25700 | 25700 | 25700 | 125 |
| 334 | 20230830 | 133700 | 8934342050 | 25700 | 25650 | 25750 | 25650 | 253 |
| 335 | 20230830 | 133600 | 8927830750 | 25650 | 25650 | 25700 | 25650 | 962 |
| 336 | 20230830 | 133500 | 8903122950 | 25700 | 25700 | 25700 | 25650 | 132 |
| 337 | 20230830 | 133400 | 8899733650 | 25700 | 25700 | 25700 | 25700 | 686 |
| 338 | 20230830 | 133300 | 8882103450 | 25700 | 25700 | 25700 | 25700 | 504 |
| 339 | 20230830 | 133200 | 8869150650 | 25700 | 25750 | 25750 | 25700 | 113 |
| 340 | 20230830 | 133100 | 8866246500 | 25700 | 25750 | 25750 | 25700 | 75 |
| 341 | 20230830 | 133000 | 8864318350 | 25750 | 25750 | 25750 | 25750 | 247 |
| 342 | 20230830 | 132900 | 8857958100 | 25700 | 25700 | 25750 | 25700 | 305 |
| 343 | 20230830 | 132800 | 8850119500 | 25700 | 25700 | 25700 | 25700 | 425 |
| 344 | 20230830 | 132700 | 8839197000 | 25700 | 25700 | 25700 | 25700 | 372 |
| 345 | 20230830 | 132600 | 8829636600 | 25700 | 25750 | 25800 | 25700 | 785 |
| 346 | 20230830 | 132500 | 8809427600 | 25800 | 25800 | 25800 | 25800 | 587 |
| 347 | 20230830 | 132400 | 8794283000 | 25850 | 25850 | 25900 | 25850 | 75 |
| 348 | 20230830 | 132300 | 8792344150 | 25850 | 25900 | 25900 | 25850 | 555 |
| 349 | 20230830 | 132200 | 8777997350 | 25900 | 25900 | 25900 | 25800 | 68 |
| 350 | 20230830 | 132100 | 8776242150 | 25900 | 25800 | 25900 | 25800 | 149 |
| 351 | 20230830 | 132000 | 8772392950 | 25800 | 25800 | 25800 | 25800 | 62 |
| 352 | 20230830 | 131900 | 8770793350 | 25850 | 25800 | 25850 | 25800 | 108 |
| 353 | 20230830 | 131800 | 8768004950 | 25750 | 25900 | 25900 | 25750 | 216 |
| 354 | 20230830 | 131700 | 8762421850 | 25850 | 25750 | 25850 | 25750 | 404 |
| 355 | 20230830 | 131600 | 8751986350 | 25750 | 25750 | 25750 | 25750 | 467 |
| 356 | 20230830 | 131500 | 8739961100 | 25750 | 25800 | 25800 | 25750 | 1088 |
| 357 | 20230830 | 131400 | 8711920050 | 25850 | 25900 | 25900 | 25850 | 209 |
| 358 | 20230830 | 131300 | 8706507400 | 25850 | 25850 | 25850 | 25850 | 435 |
| 359 | 20230830 | 131200 | 8695262650 | 25850 | 25850 | 25850 | 25850 | 180 |
| 360 | 20230830 | 131100 | 8690609650 | 25800 | 25800 | 25800 | 25800 | 217 |
| 361 | 20230830 | 131000 | 8685011050 | 25850 | 25850 | 25850 | 25800 | 72 |
| 362 | 20230830 | 130900 | 8683152850 | 25800 | 25800 | 25850 | 25800 | 80 |
| 363 | 20230830 | 130800 | 8681088750 | 25800 | 25900 | 25900 | 25800 | 352 |
| 364 | 20230830 | 130700 | 8671989000 | 25900 | 25900 | 25900 | 25850 | 60 |
| 365 | 20230830 | 130600 | 8670437900 | 25900 | 25900 | 25900 | 25850 | 332 |
| 366 | 20230830 | 130500 | 8661842200 | 25850 | 25800 | 25850 | 25800 | 316 |
| 367 | 20230830 | 130400 | 8653674000 | 25800 | 25850 | 25850 | 25800 | 263 |
| 368 | 20230830 | 130300 | 8646875500 | 25850 | 25850 | 25850 | 25850 | 318 |
| 369 | 20230830 | 130200 | 8638655200 | 25850 | 25900 | 25900 | 25850 | 82 |
| 370 | 20230830 | 130100 | 8636534400 | 25950 | 25950 | 25950 | 25850 | 220 |
| 371 | 20230830 | 130000 | 8630833750 | 25850 | 25900 | 25900 | 25850 | 330 |
| 372 | 20230830 | 125900 | 8622298250 | 25900 | 25900 | 25950 | 25900 | 473 |
| 373 | 20230830 | 125800 | 8610028850 | 25900 | 25900 | 25950 | 25900 | 228 |
| 374 | 20230830 | 125700 | 8604123450 | 25900 | 25900 | 25950 | 25900 | 368 |
| 375 | 20230830 | 125600 | 8594592050 | 25900 | 25950 | 26000 | 25900 | 369 |
| 376 | 20230830 | 125500 | 8585011800 | 25950 | 25900 | 25950 | 25900 | 181 |
| 377 | 20230830 | 125400 | 8580317950 | 25950 | 25950 | 26000 | 25950 | 1447 |
| 378 | 20230830 | 125300 | 8542735750 | 25950 | 25950 | 25950 | 25950 | 85 |
| 379 | 20230830 | 125200 | 8540530000 | 26000 | 26000 | 26050 | 25950 | 803 |
| 380 | 20230830 | 125100 | 8519689000 | 26000 | 26050 | 26050 | 26000 | 761 |
| 381 | 20230830 | 125000 | 8499880950 | 26000 | 25950 | 26000 | 25950 | 135 |
| 382 | 20230830 | 124900 | 8496374400 | 25950 | 26050 | 26050 | 25900 | 440 |
| 383 | 20230830 | 124800 | 8484942350 | 26000 | 26000 | 26050 | 25950 | 457 |
| 384 | 20230830 | 124700 | 8473062400 | 25900 | 26050 | 26100 | 25900 | 1642 |
| 385 | 20230830 | 124600 | 8430374750 | 26050 | 26100 | 26100 | 26050 | 1620 |
| 386 | 20230830 | 124500 | 8388124700 | 26050 | 26050 | 26100 | 26000 | 3223 |
| 387 | 20230830 | 124400 | 8304128100 | 26000 | 26000 | 26050 | 26000 | 2189 |
| 388 | 20230830 | 124300 | 8247136500 | 26000 | 26050 | 26050 | 26000 | 615 |
| 389 | 20230830 | 124200 | 8231135550 | 26050 | 26050 | 26050 | 26000 | 267 |
| 390 | 20230830 | 124100 | 8224184950 | 26050 | 25950 | 26050 | 25950 | 1215 |
| 391 | 20230830 | 124000 | 8192598100 | 25900 | 25950 | 26000 | 25900 | 652 |
| 392 | 20230830 | 123900 | 8175678750 | 25950 | 26000 | 26000 | 25950 | 321 |
| 393 | 20230830 | 123800 | 8167338300 | 26000 | 26000 | 26000 | 25950 | 415 |
| 394 | 20230830 | 123700 | 8156551250 | 26000 | 26000 | 26000 | 26000 | 114 |
| 395 | 20230830 | 123600 | 8153587250 | 26050 | 25950 | 26050 | 25900 | 3400 |
| 396 | 20230830 | 123500 | 8065243750 | 25900 | 25900 | 25950 | 25900 | 751 |
| 397 | 20230830 | 123400 | 8045768050 | 25900 | 25900 | 25950 | 25850 | 2430 |
| 398 | 20230830 | 123300 | 7982830100 | 25850 | 25850 | 25900 | 25850 | 1513 |
| 399 | 20230830 | 123200 | 7943646400 | 25850 | 25900 | 25900 | 25800 | 316 |
| 400 | 20230830 | 123100 | 7935468250 | 25900 | 25850 | 25900 | 25750 | 405 |
| 401 | 20230830 | 123000 | 7924999600 | 25850 | 25850 | 25850 | 25850 | 300 |
| 402 | 20230830 | 122900 | 7917244600 | 25850 | 25900 | 25900 | 25850 | 679 |
| 403 | 20230830 | 122800 | 7899680450 | 25850 | 25850 | 25900 | 25850 | 181 |
| 404 | 20230830 | 122700 | 7894995550 | 25850 | 25900 | 25900 | 25850 | 325 |
| 405 | 20230830 | 122600 | 7886581200 | 25850 | 25750 | 25900 | 25750 | 1573 |
| 406 | 20230830 | 122500 | 7845917900 | 25850 | 25800 | 25900 | 25800 | 1598 |
| 407 | 20230830 | 122400 | 7804614850 | 25800 | 25800 | 25800 | 25800 | 668 |
| 408 | 20230830 | 122300 | 7787380450 | 25800 | 25800 | 25800 | 25750 | 571 |
| 409 | 20230830 | 122200 | 7772651550 | 25850 | 25750 | 25850 | 25750 | 2779 |
| 410 | 20230830 | 122100 | 7700942550 | 25750 | 25750 | 25750 | 25700 | 1006 |
| 411 | 20230830 | 122000 | 7675041250 | 25750 | 25750 | 25750 | 25700 | 659 |
| 412 | 20230830 | 121900 | 7658075200 | 25750 | 25700 | 25750 | 25700 | 555 |
| 413 | 20230830 | 121800 | 7643787750 | 25700 | 25700 | 25750 | 25650 | 730 |
| 414 | 20230830 | 121700 | 7625019200 | 25650 | 25650 | 25650 | 25650 | 61 |
| 415 | 20230830 | 121600 | 7623454550 | 25650 | 25650 | 25650 | 25650 | 63 |
| 416 | 20230830 | 121500 | 7621838600 | 25650 | 25650 | 25650 | 25650 | 159 |
| 417 | 20230830 | 121400 | 7617760250 | 25650 | 25600 | 25650 | 25600 | 405 |
| 418 | 20230830 | 121300 | 7607382750 | 25650 | 25600 | 25650 | 25600 | 168 |
| 419 | 20230830 | 121200 | 7603081300 | 25600 | 25600 | 25600 | 25600 | 208 |
| 420 | 20230830 | 121100 | 7597756500 | 25600 | 25650 | 25650 | 25600 | 155 |
| 421 | 20230830 | 121000 | 7593783500 | 25650 | 25650 | 25650 | 25600 | 183 |
| 422 | 20230830 | 120900 | 7589092550 | 25650 | 25650 | 25650 | 25650 | 473 |
| 423 | 20230830 | 120800 | 7576960100 | 25650 | 25700 | 25700 | 25650 | 180 |
| 424 | 20230830 | 120700 | 7572337050 | 25700 | 25750 | 25750 | 25700 | 814 |
| 425 | 20230830 | 120600 | 7551412050 | 25750 | 25700 | 25800 | 25700 | 1375 |
| 426 | 20230830 | 120500 | 7516003200 | 25650 | 25700 | 25700 | 25650 | 257 |
| 427 | 20230830 | 120400 | 7509401200 | 25650 | 25700 | 25700 | 25650 | 65 |
| 428 | 20230830 | 120300 | 7507733900 | 25700 | 25700 | 25700 | 25650 | 239 |
| 429 | 20230830 | 120200 | 7501594300 | 25700 | 25700 | 25700 | 25700 | 200 |
| 430 | 20230830 | 120100 | 7496454300 | 25700 | 25700 | 25750 | 25700 | 221 |
| 431 | 20230830 | 120000 | 7490773700 | 25700 | 25750 | 25750 | 25700 | 181 |
| 432 | 20230830 | 115900 | 7486116100 | 25750 | 25800 | 25800 | 25750 | 726 |
| 433 | 20230830 | 115800 | 7467388050 | 25800 | 25800 | 25850 | 25800 | 1090 |
| 434 | 20230830 | 115700 | 7439265850 | 25800 | 25700 | 25800 | 25700 | 3546 |
| 435 | 20230830 | 115600 | 7347926700 | 25700 | 25550 | 25700 | 25550 | 1340 |
| 436 | 20230830 | 115500 | 7313566450 | 25600 | 25550 | 25600 | 25550 | 89 |
| 437 | 20230830 | 115400 | 7311291500 | 25600 | 25550 | 25600 | 25550 | 78 |
| 438 | 20230830 | 115300 | 7309297500 | 25550 | 25600 | 25600 | 25550 | 127 |
| 439 | 20230830 | 115200 | 7306046800 | 25650 | 25600 | 25650 | 25600 | 353 |
| 440 | 20230830 | 115100 | 7296995300 | 25650 | 25600 | 25650 | 25600 | 115 |
| 441 | 20230830 | 115000 | 7294050150 | 25600 | 25600 | 25600 | 25550 | 296 |
| 442 | 20230830 | 114900 | 7286478000 | 25650 | 25600 | 25650 | 25600 | 95 |
| 443 | 20230830 | 114800 | 7284045450 | 25600 | 25650 | 25650 | 25600 | 62 |
| 444 | 20230830 | 114700 | 7282458150 | 25650 | 25700 | 25700 | 25650 | 522 |
| 445 | 20230830 | 114600 | 7269056350 | 25650 | 25700 | 25750 | 25650 | 1337 |
| 446 | 20230830 | 114500 | 7234724200 | 25650 | 25650 | 25650 | 25600 | 364 |
| 447 | 20230830 | 114400 | 7225402600 | 25650 | 25650 | 25700 | 25600 | 675 |
| 448 | 20230830 | 114300 | 7208091450 | 25650 | 25650 | 25650 | 25550 | 281 |
| 449 | 20230830 | 114200 | 7200897700 | 25650 | 25600 | 25650 | 25550 | 476 |
| 450 | 20230830 | 114100 | 7188719850 | 25650 | 25600 | 25650 | 25550 | 633 |
| 451 | 20230830 | 114000 | 7172517100 | 25600 | 25600 | 25650 | 25600 | 429 |
| 452 | 20230830 | 113900 | 7161529600 | 25600 | 25550 | 25600 | 25550 | 558 |
| 453 | 20230830 | 113800 | 7147250250 | 25550 | 25600 | 25600 | 25550 | 379 |
| 454 | 20230830 | 113700 | 7137552200 | 25550 | 25550 | 25550 | 25500 | 782 |
| 455 | 20230830 | 113600 | 7117572250 | 25550 | 25450 | 25600 | 25450 | 1689 |
| 456 | 20230830 | 113500 | 7074405550 | 25450 | 25500 | 25500 | 25450 | 427 |
| 457 | 20230830 | 113400 | 7063521700 | 25500 | 25600 | 25650 | 25450 | 1307 |
| 458 | 20230830 | 113300 | 7030114000 | 25600 | 25550 | 25600 | 25500 | 1262 |
| 459 | 20230830 | 113200 | 6997870650 | 25500 | 25450 | 25600 | 25450 | 1577 |
| 460 | 20230830 | 113100 | 6957670500 | 25450 | 25450 | 25450 | 25450 | 160 |
| 461 | 20230830 | 113000 | 6953598500 | 25400 | 25400 | 25450 | 25400 | 592 |
| 462 | 20230830 | 112900 | 6938555700 | 25400 | 25450 | 25450 | 25400 | 1175 |
| 463 | 20230830 | 112800 | 6908679400 | 25400 | 25450 | 25450 | 25400 | 256 |
| 464 | 20230830 | 112700 | 6902173500 | 25400 | 25400 | 25450 | 25400 | 504 |
| 465 | 20230830 | 112600 | 6889371500 | 25400 | 25400 | 25450 | 25400 | 730 |
| 466 | 20230830 | 112500 | 6870828850 | 25400 | 25400 | 25500 | 25400 | 416 |
| 467 | 20230830 | 112400 | 6860261350 | 25400 | 25400 | 25450 | 25400 | 572 |
| 468 | 20230830 | 112300 | 6845728550 | 25400 | 25400 | 25400 | 25350 | 1049 |
| 469 | 20230830 | 112200 | 6819085600 | 25450 | 25400 | 25450 | 25350 | 446 |
| 470 | 20230830 | 112100 | 6807760450 | 25450 | 25400 | 25450 | 25350 | 626 |
| 471 | 20230830 | 112000 | 6791869450 | 25400 | 25400 | 25450 | 25400 | 712 |
| 472 | 20230830 | 111900 | 6773784400 | 25400 | 25450 | 25450 | 25400 | 951 |
| 473 | 20230830 | 111800 | 6749616500 | 25450 | 25450 | 25450 | 25450 | 647 |
| 474 | 20230830 | 111700 | 6733150350 | 25500 | 25500 | 25550 | 25450 | 554 |
| 475 | 20230830 | 111600 | 6719024050 | 25500 | 25450 | 25550 | 25450 | 960 |
| 476 | 20230830 | 111500 | 6694574750 | 25400 | 25450 | 25450 | 25400 | 492 |
| 477 | 20230830 | 111400 | 6682064100 | 25450 | 25400 | 25450 | 25400 | 597 |
| 478 | 20230830 | 111300 | 6666900200 | 25400 | 25450 | 25450 | 25400 | 465 |
| 479 | 20230830 | 111200 | 6655070100 | 25450 | 25500 | 25500 | 25450 | 314 |
| 480 | 20230830 | 111100 | 6647078500 | 25450 | 25500 | 25500 | 25450 | 745 |
| 481 | 20230830 | 111000 | 6628115350 | 25500 | 25500 | 25550 | 25450 | 1195 |
| 482 | 20230830 | 110900 | 6597647600 | 25450 | 25400 | 25500 | 25400 | 912 |
| 483 | 20230830 | 110800 | 6574443900 | 25400 | 25400 | 25450 | 25400 | 814 |
| 484 | 20230830 | 110700 | 6553730900 | 25400 | 25400 | 25400 | 25350 | 950 |
| 485 | 20230830 | 110600 | 6529622200 | 25400 | 25300 | 25400 | 25300 | 1117 |
| 486 | 20230830 | 110500 | 6501354150 | 25350 | 25350 | 25400 | 25300 | 996 |
| 487 | 20230830 | 110400 | 6476127200 | 25350 | 25350 | 25350 | 25300 | 287 |
| 488 | 20230830 | 110300 | 6468856450 | 25400 | 25350 | 25400 | 25300 | 1552 |
| 489 | 20230830 | 110200 | 6429516150 | 25350 | 25350 | 25350 | 25350 | 1137 |
| 490 | 20230830 | 110100 | 6400693200 | 25350 | 25400 | 25400 | 25350 | 565 |
| 491 | 20230830 | 110000 | 6386363900 | 25400 | 25400 | 25500 | 25350 | 662 |
| 492 | 20230830 | 105900 | 6369542600 | 25400 | 25450 | 25500 | 25350 | 1308 |
| 493 | 20230830 | 105800 | 6336282100 | 25400 | 25450 | 25450 | 25400 | 647 |
| 494 | 20230830 | 105700 | 6319848150 | 25400 | 25400 | 25450 | 25400 | 1307 |
| 495 | 20230830 | 105600 | 6286646250 | 25400 | 25500 | 25500 | 25400 | 5354 |
| 496 | 20230830 | 105500 | 6150423850 | 25500 | 25600 | 25600 | 25500 | 2878 |
| 497 | 20230830 | 105400 | 6076973800 | 25600 | 25600 | 25600 | 25550 | 740 |
| 498 | 20230830 | 105300 | 6058065500 | 25600 | 25600 | 25600 | 25550 | 585 |
| 499 | 20230830 | 105200 | 6043114600 | 25700 | 25550 | 25700 | 25550 | 602 |
| 500 | 20230830 | 105100 | 6027722850 | 25600 | 25550 | 25600 | 25500 | 488 |
| 501 | 20230830 | 105000 | 6015261400 | 25550 | 25500 | 25600 | 25450 | 799 |
| 502 | 20230830 | 104900 | 5994864700 | 25550 | 25550 | 25600 | 25500 | 1173 |
| 503 | 20230830 | 104800 | 5964912800 | 25550 | 25500 | 25550 | 25500 | 483 |
| 504 | 20230830 | 104700 | 5952595550 | 25550 | 25500 | 25550 | 25450 | 740 |
| 505 | 20230830 | 104600 | 5933724450 | 25500 | 25500 | 25500 | 25500 | 505 |
| 506 | 20230830 | 104500 | 5920846950 | 25550 | 25550 | 25600 | 25500 | 3262 |
| 507 | 20230830 | 104400 | 5837561350 | 25600 | 25550 | 25600 | 25550 | 432 |
| 508 | 20230830 | 104300 | 5826522250 | 25550 | 25600 | 25600 | 25550 | 425 |
| 509 | 20230830 | 104200 | 5815663100 | 25550 | 25550 | 25550 | 25500 | 543 |
| 510 | 20230830 | 104100 | 5801792750 | 25550 | 25550 | 25550 | 25550 | 107 |
| 511 | 20230830 | 104000 | 5799058900 | 25550 | 25550 | 25550 | 25550 | 399 |
| 512 | 20230830 | 103900 | 5788864450 | 25550 | 25500 | 25600 | 25500 | 1558 |
| 513 | 20230830 | 103800 | 5749071200 | 25500 | 25600 | 25650 | 25500 | 1365 |
| 514 | 20230830 | 103700 | 5714182000 | 25600 | 25550 | 25650 | 25550 | 364 |
| 515 | 20230830 | 103600 | 5704866100 | 25550 | 25650 | 25650 | 25550 | 1609 |
| 516 | 20230830 | 103500 | 5663658600 | 25650 | 25700 | 25700 | 25600 | 2512 |
| 517 | 20230830 | 103400 | 5599225150 | 25650 | 25650 | 25700 | 25650 | 533 |
| 518 | 20230830 | 103300 | 5585549250 | 25650 | 25750 | 25750 | 25650 | 2584 |
| 519 | 20230830 | 103200 | 5519103400 | 25800 | 25800 | 25850 | 25800 | 884 |
| 520 | 20230830 | 103100 | 5496294250 | 25850 | 25800 | 25850 | 25800 | 168 |
| 521 | 20230830 | 103000 | 5491959350 | 25800 | 25800 | 25800 | 25800 | 246 |
| 522 | 20230830 | 102900 | 5485612550 | 25800 | 25850 | 25850 | 25800 | 8 |
| 523 | 20230830 | 102800 | 5485406100 | 25850 | 25800 | 25900 | 25800 | 179 |
| 524 | 20230830 | 102700 | 5480775550 | 25850 | 25850 | 25850 | 25850 | 649 |
| 525 | 20230830 | 102600 | 5463998900 | 25850 | 25900 | 25900 | 25850 | 157 |
| 526 | 20230830 | 102500 | 5459935250 | 25900 | 25900 | 25900 | 25900 | 15 |
| 527 | 20230830 | 102400 | 5459546750 | 25900 | 25950 | 25950 | 25800 | 422 |
| 528 | 20230830 | 102300 | 5448620400 | 25950 | 25750 | 26000 | 25750 | 4066 |
| 529 | 20230830 | 102200 | 5343206700 | 25700 | 25850 | 25850 | 25700 | 5302 |
| 530 | 20230830 | 102100 | 5206734200 | 25850 | 25850 | 25850 | 25800 | 1764 |
| 531 | 20230830 | 102000 | 5161216700 | 25850 | 25850 | 25850 | 25850 | 1087 |
| 532 | 20230830 | 101900 | 5133117750 | 25850 | 25900 | 25900 | 25850 | 178 |
| 533 | 20230830 | 101800 | 5128513300 | 25900 | 25850 | 25900 | 25850 | 836 |
| 534 | 20230830 | 101700 | 5106862200 | 25900 | 25900 | 25900 | 25850 | 246 |
| 535 | 20230830 | 101600 | 5100501550 | 25900 | 25850 | 25900 | 25850 | 131 |
| 536 | 20230830 | 101500 | 5097109650 | 25900 | 25900 | 25900 | 25850 | 164 |
| 537 | 20230830 | 101400 | 5092862450 | 25900 | 25900 | 25950 | 25900 | 1399 |
| 538 | 20230830 | 101300 | 5056601700 | 25900 | 25900 | 25900 | 25900 | 373 |
| 539 | 20230830 | 101200 | 5046941000 | 25900 | 25900 | 25900 | 25900 | 156 |
| 540 | 20230830 | 101100 | 5042900600 | 25950 | 25950 | 25950 | 25900 | 594 |
| 541 | 20230830 | 101000 | 5027488800 | 25950 | 25950 | 26000 | 25950 | 1003 |
| 542 | 20230830 | 100900 | 5001426850 | 26000 | 26000 | 26000 | 25950 | 257 |
| 543 | 20230830 | 100800 | 4994750250 | 26000 | 26000 | 26050 | 25950 | 946 |
| 544 | 20230830 | 100700 | 4970135200 | 25950 | 25900 | 25950 | 25900 | 83 |
| 545 | 20230830 | 100600 | 4967984250 | 25900 | 25850 | 25950 | 25850 | 1137 |
| 546 | 20230830 | 100500 | 4938529900 | 25850 | 25850 | 25900 | 25850 | 163 |
| 547 | 20230830 | 100400 | 4934315750 | 25900 | 25950 | 25950 | 25850 | 518 |
| 548 | 20230830 | 100300 | 4920900250 | 25900 | 25900 | 25950 | 25850 | 413 |
| 549 | 20230830 | 100200 | 4910203700 | 25850 | 25850 | 25900 | 25800 | 684 |
| 550 | 20230830 | 100100 | 4892523200 | 25850 | 25800 | 25850 | 25800 | 96 |
| 551 | 20230830 | 100000 | 4890046050 | 25800 | 25800 | 25850 | 25800 | 530 |
| 552 | 20230830 | 095900 | 4876371400 | 25850 | 25800 | 25850 | 25800 | 25 |
| 553 | 20230830 | 095800 | 4875726250 | 25800 | 25800 | 25900 | 25800 | 176 |
| 554 | 20230830 | 095700 | 4871174300 | 25800 | 25850 | 25850 | 25800 | 107 |
| 555 | 20230830 | 095600 | 4868409100 | 25850 | 25950 | 25950 | 25750 | 5438 |
| 556 | 20230830 | 095500 | 4727978200 | 26000 | 26000 | 26050 | 26000 | 896 |
| 557 | 20230830 | 095400 | 4704680350 | 26050 | 26050 | 26050 | 26000 | 274 |
| 558 | 20230830 | 095300 | 4697552450 | 26050 | 26100 | 26150 | 26050 | 3090 |
| 559 | 20230830 | 095200 | 4616904300 | 26150 | 25900 | 26150 | 25900 | 2943 |
| 560 | 20230830 | 095100 | 4540381550 | 25950 | 25850 | 25950 | 25850 | 816 |
| 561 | 20230830 | 095000 | 4519241100 | 25850 | 25800 | 25900 | 25800 | 2548 |
| 562 | 20230830 | 094900 | 4453500600 | 25800 | 25800 | 25900 | 25800 | 1890 |
| 563 | 20230830 | 094800 | 4404737000 | 25800 | 25800 | 25900 | 25800 | 316 |
| 564 | 20230830 | 094700 | 4396584000 | 25800 | 25800 | 25850 | 25800 | 815 |
| 565 | 20230830 | 094600 | 4375552000 | 25750 | 26000 | 26000 | 25750 | 1452 |
| 566 | 20230830 | 094500 | 4337915350 | 26000 | 26050 | 26050 | 25950 | 1213 |
| 567 | 20230830 | 094400 | 4306372450 | 26050 | 26250 | 26250 | 26050 | 1341 |
| 568 | 20230830 | 094300 | 4271302650 | 26200 | 26150 | 26250 | 26100 | 6241 |
| 569 | 20230830 | 094200 | 4107830250 | 26100 | 26100 | 26150 | 26100 | 690 |
| 570 | 20230830 | 094100 | 4089815250 | 26100 | 26000 | 26150 | 26000 | 8997 |
| 571 | 20230830 | 094000 | 3855206850 | 26000 | 25950 | 26000 | 25950 | 1311 |
| 572 | 20230830 | 093900 | 3821138850 | 25950 | 25900 | 26050 | 25800 | 7233 |
| 573 | 20230830 | 093800 | 3633163100 | 25850 | 25900 | 25900 | 25850 | 1033 |
| 574 | 20230830 | 093700 | 3606424100 | 25850 | 25950 | 25950 | 25800 | 1101 |
| 575 | 20230830 | 093600 | 3577923700 | 25950 | 26000 | 26000 | 25900 | 2684 |
| 576 | 20230830 | 093500 | 3508263850 | 25950 | 25900 | 26000 | 25900 | 1401 |
| 577 | 20230830 | 093400 | 3471884550 | 25900 | 26000 | 26000 | 25900 | 1985 |
| 578 | 20230830 | 093300 | 3420402800 | 26000 | 25700 | 26000 | 25700 | 9471 |
| 579 | 20230830 | 093200 | 3175780600 | 25700 | 25700 | 25750 | 25650 | 718 |
| 580 | 20230830 | 093100 | 3157328300 | 25700 | 25750 | 25750 | 25650 | 985 |
| 581 | 20230830 | 093000 | 3132010050 | 25700 | 25700 | 25700 | 25650 | 1367 |
| 582 | 20230830 | 092900 | 3096904700 | 25750 | 25650 | 25800 | 25650 | 1528 |
| 583 | 20230830 | 092800 | 3057590300 | 25650 | 25650 | 25700 | 25600 | 973 |
| 584 | 20230830 | 092700 | 3032626650 | 25650 | 25450 | 25650 | 25450 | 3179 |
| 585 | 20230830 | 092600 | 2951367600 | 25450 | 25350 | 25450 | 25350 | 603 |
| 586 | 20230830 | 092500 | 2936031050 | 25400 | 25350 | 25450 | 25350 | 621 |
| 587 | 20230830 | 092400 | 2920246450 | 25350 | 25350 | 25450 | 25250 | 3876 |
| 588 | 20230830 | 092300 | 2822070300 | 25350 | 25550 | 25550 | 25350 | 6717 |
| 589 | 20230830 | 092200 | 2651420150 | 25550 | 25550 | 25600 | 25550 | 1254 |
| 590 | 20230830 | 092100 | 2619373700 | 25550 | 25450 | 25550 | 25350 | 4184 |
| 591 | 20230830 | 092000 | 2513047650 | 25400 | 25450 | 25500 | 25400 | 1145 |
| 592 | 20230830 | 091900 | 2483915550 | 25450 | 25450 | 25500 | 25450 | 305 |
| 593 | 20230830 | 091800 | 2476143200 | 25450 | 25450 | 25550 | 25350 | 2481 |
| 594 | 20230830 | 091700 | 2413051300 | 25450 | 25800 | 25800 | 25350 | 10146 |
| 595 | 20230830 | 091600 | 2153673600 | 25800 | 25800 | 25900 | 25800 | 2640 |
| 596 | 20230830 | 091500 | 2085415500 | 25800 | 25800 | 25850 | 25800 | 787 |
| 597 | 20230830 | 091400 | 2065094700 | 25800 | 25850 | 25900 | 25800 | 2458 |
| 598 | 20230830 | 091300 | 2001542150 | 25850 | 26050 | 26050 | 25850 | 6281 |
| 599 | 20230830 | 091200 | 1838360650 | 26050 | 26150 | 26150 | 26050 | 1494 |
| 600 | 20230830 | 091100 | 1799370800 | 26100 | 26050 | 26150 | 26050 | 2357 |
| 601 | 20230830 | 091000 | 1737850850 | 26100 | 26000 | 26150 | 26000 | 2029 |
| 602 | 20230830 | 090900 | 1684965400 | 26000 | 26050 | 26050 | 25900 | 1287 |
| 603 | 20230830 | 090800 | 1651464850 | 26050 | 26000 | 26100 | 26000 | 1931 |
| 604 | 20230830 | 090700 | 1601239800 | 26050 | 25750 | 26100 | 25700 | 3331 |
| 605 | 20230830 | 090600 | 1514980400 | 25800 | 26100 | 26100 | 25700 | 7180 |
| 606 | 20230830 | 090500 | 1329349400 | 26100 | 26250 | 26300 | 26050 | 7539 |
| 607 | 20230830 | 090400 | 1132208700 | 26300 | 26050 | 26300 | 26050 | 9278 |
| 608 | 20230830 | 090300 | 889379150 | 26000 | 25850 | 26050 | 25800 | 9382 |
| 609 | 20230830 | 090200 | 646114500 | 25850 | 26000 | 26000 | 25850 | 4492 |
| 610 | 20230830 | 090100 | 529825000 | 26000 | 26050 | 26150 | 25900 | 5347 |
| 611 | 20230830 | 090000 | 390683550 | 26100 | 25850 | 26150 | 25800 | 15091 |