33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230829 | 191500 | 15013907850 | 25700 | 25700 | 25700 | 25700 | 4087 |
| 3 | 20230829 | 191400 | 15013907850 | 25700 | 25700 | 25700 | 25700 | 0 |
| 4 | 20230829 | 191300 | 15013907850 | 25700 | 25700 | 25700 | 25700 | 0 |
| 5 | 20230829 | 191200 | 15013907850 | 25700 | 25700 | 25700 | 25700 | 0 |
| 6 | 20230829 | 191100 | 15013907850 | 25700 | 25700 | 25700 | 25700 | 0 |
| 7 | 20230829 | 191000 | 15013907850 | 25700 | 25700 | 25700 | 25700 | 0 |
| 8 | 20230829 | 190900 | 15013907850 | 25700 | 25700 | 25700 | 25700 | 0 |
| 9 | 20230829 | 190800 | 15013907850 | 25700 | 25700 | 25700 | 25700 | 0 |
| 10 | 20230829 | 190700 | 15013907850 | 25700 | 25700 | 25700 | 25700 | 0 |
| 11 | 20230829 | 190600 | 15013907850 | 25700 | 25700 | 25700 | 25700 | 0 |
| 12 | 20230829 | 190500 | 15013907850 | 25700 | 25700 | 25700 | 25700 | 0 |
| 13 | 20230829 | 190400 | 15013907850 | 25700 | 25700 | 25700 | 25700 | 0 |
| 14 | 20230829 | 190300 | 15013907850 | 25700 | 25700 | 25700 | 25700 | 0 |
| 15 | 20230829 | 190200 | 15013907850 | 25700 | 25700 | 25700 | 25700 | 0 |
| 16 | 20230829 | 190100 | 15013907850 | 25700 | 25700 | 25700 | 25700 | 0 |
| 17 | 20230829 | 190000 | 15013907850 | 25700 | 25700 | 25700 | 25700 | 0 |
| 18 | 20230829 | 185900 | 15013907850 | 25700 | 25700 | 25700 | 25700 | 0 |
| 19 | 20230829 | 185800 | 15013907850 | 25700 | 25700 | 25700 | 25700 | 0 |
| 20 | 20230829 | 185700 | 15013907850 | 25700 | 25700 | 25700 | 25700 | 0 |
| 21 | 20230829 | 185600 | 15013907850 | 25700 | 25700 | 25700 | 25700 | 0 |
| 22 | 20230829 | 185500 | 15013907850 | 25700 | 25700 | 25700 | 25700 | 0 |
| 23 | 20230829 | 185400 | 15013907850 | 25700 | 25700 | 25700 | 25700 | 0 |
| 24 | 20230829 | 185300 | 15013907850 | 25700 | 25700 | 25700 | 25700 | 0 |
| 25 | 20230829 | 185200 | 15013907850 | 25700 | 25700 | 25700 | 25700 | 0 |
| 26 | 20230829 | 185100 | 15013907850 | 25700 | 25700 | 25700 | 25700 | 0 |
| 27 | 20230829 | 185000 | 15013907850 | 25700 | 25700 | 25700 | 25700 | 0 |
| 28 | 20230829 | 184900 | 15013907850 | 25700 | 25700 | 25700 | 25700 | 0 |
| 29 | 20230829 | 184800 | 15013907850 | 25700 | 25700 | 25700 | 25700 | 0 |
| 30 | 20230829 | 184700 | 15013907850 | 25700 | 25700 | 25700 | 25700 | 0 |
| 31 | 20230829 | 184600 | 15013907850 | 25700 | 25700 | 25700 | 25700 | 0 |
| 32 | 20230829 | 184500 | 15013907850 | 25700 | 25700 | 25700 | 25700 | 4087 |
| 33 | 20230829 | 184400 | 15013907850 | 25700 | 25700 | 25700 | 25700 | 0 |
| 34 | 20230829 | 184300 | 15013907850 | 25700 | 25700 | 25700 | 25700 | 0 |
| 35 | 20230829 | 184200 | 15013907850 | 25700 | 25700 | 25700 | 25700 | 0 |
| 36 | 20230829 | 184100 | 15013907850 | 25700 | 25700 | 25700 | 25700 | 0 |
| 37 | 20230829 | 184000 | 15013907850 | 25700 | 25700 | 25700 | 25700 | 0 |
| 38 | 20230829 | 183900 | 15013907850 | 25700 | 25700 | 25700 | 25700 | 0 |
| 39 | 20230829 | 183800 | 15013907850 | 25700 | 25700 | 25700 | 25700 | 0 |
| 40 | 20230829 | 183700 | 15013907850 | 25700 | 25700 | 25700 | 25700 | 0 |
| 41 | 20230829 | 183600 | 15013907850 | 25700 | 25700 | 25700 | 25700 | 0 |
| 42 | 20230829 | 183500 | 15013907850 | 25700 | 25700 | 25700 | 25700 | 0 |
| 43 | 20230829 | 183400 | 15013907850 | 25700 | 25700 | 25700 | 25700 | 0 |
| 44 | 20230829 | 183300 | 15013907850 | 25700 | 25700 | 25700 | 25700 | 0 |
| 45 | 20230829 | 183200 | 15013907850 | 25700 | 25700 | 25700 | 25700 | 0 |
| 46 | 20230829 | 183100 | 15013907850 | 25700 | 25700 | 25700 | 25700 | 0 |
| 47 | 20230829 | 183000 | 15013907850 | 25700 | 25700 | 25700 | 25700 | 0 |
| 48 | 20230829 | 182900 | 15013907850 | 25700 | 25700 | 25700 | 25700 | 0 |
| 49 | 20230829 | 182800 | 15013907850 | 25700 | 25700 | 25700 | 25700 | 0 |
| 50 | 20230829 | 182700 | 15013907850 | 25700 | 25700 | 25700 | 25700 | 0 |
| 51 | 20230829 | 182600 | 15013907850 | 25700 | 25700 | 25700 | 25700 | 0 |
| 52 | 20230829 | 182500 | 15013907850 | 25700 | 25700 | 25700 | 25700 | 0 |
| 53 | 20230829 | 182400 | 15013907850 | 25700 | 25700 | 25700 | 25700 | 0 |
| 54 | 20230829 | 182300 | 15013907850 | 25700 | 25700 | 25700 | 25700 | 0 |
| 55 | 20230829 | 182200 | 15013907850 | 25700 | 25700 | 25700 | 25700 | 0 |
| 56 | 20230829 | 182100 | 15013907850 | 25700 | 25700 | 25700 | 25700 | 0 |
| 57 | 20230829 | 182000 | 15013907850 | 25700 | 25700 | 25700 | 25700 | 0 |
| 58 | 20230829 | 181900 | 15013907850 | 25700 | 25700 | 25700 | 25700 | 0 |
| 59 | 20230829 | 181800 | 15013907850 | 25700 | 25700 | 25700 | 25700 | 0 |
| 60 | 20230829 | 181700 | 15013907850 | 25700 | 25700 | 25700 | 25700 | 0 |
| 61 | 20230829 | 181600 | 15013907850 | 25700 | 25700 | 25700 | 25700 | 0 |
| 62 | 20230829 | 181500 | 15013907850 | 25700 | 25700 | 25700 | 25700 | 4087 |
| 63 | 20230829 | 181400 | 15013907850 | 25700 | 25700 | 25700 | 25700 | 0 |
| 64 | 20230829 | 181300 | 15013907850 | 25700 | 25700 | 25700 | 25700 | 0 |
| 65 | 20230829 | 181200 | 15013907850 | 25700 | 25700 | 25700 | 25700 | 0 |
| 66 | 20230829 | 181100 | 15013907850 | 25700 | 25700 | 25700 | 25700 | 0 |
| 67 | 20230829 | 181000 | 15013907850 | 25700 | 25700 | 25700 | 25700 | 0 |
| 68 | 20230829 | 180900 | 15013907850 | 25700 | 25700 | 25700 | 25700 | 0 |
| 69 | 20230829 | 180800 | 15013907850 | 25700 | 25700 | 25700 | 25700 | 0 |
| 70 | 20230829 | 180700 | 15013907850 | 25700 | 25700 | 25700 | 25700 | 0 |
| 71 | 20230829 | 180600 | 15013907850 | 25700 | 25700 | 25700 | 25700 | 0 |
| 72 | 20230829 | 180500 | 15013907850 | 25700 | 25700 | 25700 | 25700 | 0 |
| 73 | 20230829 | 180400 | 15013907850 | 25700 | 25700 | 25700 | 25700 | 0 |
| 74 | 20230829 | 180300 | 15013907850 | 25700 | 25700 | 25700 | 25700 | 0 |
| 75 | 20230829 | 180200 | 15013907850 | 25700 | 25700 | 25700 | 25700 | 0 |
| 76 | 20230829 | 180100 | 15013907850 | 25700 | 25700 | 25700 | 25700 | 0 |
| 77 | 20230829 | 180000 | 15013907850 | 25700 | 25700 | 25700 | 25700 | 0 |
| 78 | 20230829 | 175900 | 15013907850 | 25700 | 25700 | 25700 | 25700 | 0 |
| 79 | 20230829 | 175800 | 15013907850 | 25700 | 25700 | 25700 | 25700 | 0 |
| 80 | 20230829 | 175700 | 15013907850 | 25700 | 25700 | 25700 | 25700 | 0 |
| 81 | 20230829 | 175600 | 15013907850 | 25700 | 25700 | 25700 | 25700 | 0 |
| 82 | 20230829 | 175500 | 15013907850 | 25700 | 25700 | 25700 | 25700 | 0 |
| 83 | 20230829 | 175400 | 15013907850 | 25700 | 25700 | 25700 | 25700 | 0 |
| 84 | 20230829 | 175300 | 15013907850 | 25700 | 25700 | 25700 | 25700 | 0 |
| 85 | 20230829 | 175200 | 15013907850 | 25700 | 25700 | 25700 | 25700 | 0 |
| 86 | 20230829 | 175100 | 15013907850 | 25700 | 25700 | 25700 | 25700 | 0 |
| 87 | 20230829 | 175000 | 15013907850 | 25700 | 25700 | 25700 | 25700 | 0 |
| 88 | 20230829 | 174900 | 15013907850 | 25700 | 25700 | 25700 | 25700 | 0 |
| 89 | 20230829 | 174800 | 15013907850 | 25700 | 25700 | 25700 | 25700 | 0 |
| 90 | 20230829 | 174700 | 15013907850 | 25700 | 25700 | 25700 | 25700 | 0 |
| 91 | 20230829 | 174600 | 15013907850 | 25700 | 25700 | 25700 | 25700 | 0 |
| 92 | 20230829 | 174500 | 15013907850 | 25700 | 25700 | 25700 | 25700 | 4087 |
| 93 | 20230829 | 174400 | 15013907850 | 25700 | 25700 | 25700 | 25700 | 0 |
| 94 | 20230829 | 174300 | 15013907850 | 25700 | 25700 | 25700 | 25700 | 0 |
| 95 | 20230829 | 174200 | 15013907850 | 25700 | 25700 | 25700 | 25700 | 0 |
| 96 | 20230829 | 174100 | 15013907850 | 25700 | 25700 | 25700 | 25700 | 0 |
| 97 | 20230829 | 174000 | 15013907850 | 25700 | 25700 | 25700 | 25700 | 0 |
| 98 | 20230829 | 173900 | 15013907850 | 25700 | 25700 | 25700 | 25700 | 0 |
| 99 | 20230829 | 173800 | 15013907850 | 25700 | 25700 | 25700 | 25700 | 0 |
| 100 | 20230829 | 173700 | 15013907850 | 25700 | 25700 | 25700 | 25700 | 0 |
| 101 | 20230829 | 173600 | 15013907850 | 25700 | 25700 | 25700 | 25700 | 0 |
| 102 | 20230829 | 173500 | 15013907850 | 25700 | 25700 | 25700 | 25700 | 0 |
| 103 | 20230829 | 173400 | 15013907850 | 25700 | 25700 | 25700 | 25700 | 0 |
| 104 | 20230829 | 173300 | 15013907850 | 25700 | 25700 | 25700 | 25700 | 0 |
| 105 | 20230829 | 173200 | 15013907850 | 25700 | 25700 | 25700 | 25700 | 0 |
| 106 | 20230829 | 173100 | 15013907850 | 25700 | 25700 | 25700 | 25700 | 0 |
| 107 | 20230829 | 173000 | 15013907850 | 25700 | 25700 | 25700 | 25700 | 0 |
| 108 | 20230829 | 172900 | 15013907850 | 25700 | 25700 | 25700 | 25700 | 0 |
| 109 | 20230829 | 172800 | 15013907850 | 25700 | 25700 | 25700 | 25700 | 0 |
| 110 | 20230829 | 172700 | 15013907850 | 25700 | 25700 | 25700 | 25700 | 0 |
| 111 | 20230829 | 172600 | 15013907850 | 25700 | 25700 | 25700 | 25700 | 0 |
| 112 | 20230829 | 172500 | 15013907850 | 25700 | 25700 | 25700 | 25700 | 0 |
| 113 | 20230829 | 172400 | 15013907850 | 25700 | 25700 | 25700 | 25700 | 0 |
| 114 | 20230829 | 172300 | 15013907850 | 25700 | 25700 | 25700 | 25700 | 0 |
| 115 | 20230829 | 172200 | 15013907850 | 25700 | 25700 | 25700 | 25700 | 0 |
| 116 | 20230829 | 172100 | 15013907850 | 25700 | 25700 | 25700 | 25700 | 0 |
| 117 | 20230829 | 172000 | 15013907850 | 25700 | 25700 | 25700 | 25700 | 0 |
| 118 | 20230829 | 171900 | 15013907850 | 25700 | 25700 | 25700 | 25700 | 0 |
| 119 | 20230829 | 171800 | 15013907850 | 25700 | 25700 | 25700 | 25700 | 0 |
| 120 | 20230829 | 171700 | 15013907850 | 25700 | 25700 | 25700 | 25700 | 0 |
| 121 | 20230829 | 171600 | 15013907850 | 25700 | 25700 | 25700 | 25700 | 0 |
| 122 | 20230829 | 171500 | 15013907850 | 25700 | 25700 | 25700 | 25700 | 4087 |
| 123 | 20230829 | 171400 | 15013907850 | 25700 | 25700 | 25700 | 25700 | 0 |
| 124 | 20230829 | 171300 | 15013907850 | 25700 | 25700 | 25700 | 25700 | 0 |
| 125 | 20230829 | 171200 | 15013907850 | 25700 | 25700 | 25700 | 25700 | 0 |
| 126 | 20230829 | 171100 | 15013907850 | 25700 | 25700 | 25700 | 25700 | 0 |
| 127 | 20230829 | 171000 | 15013907850 | 25700 | 25700 | 25700 | 25700 | 0 |
| 128 | 20230829 | 170900 | 15013907850 | 25700 | 25700 | 25700 | 25700 | 0 |
| 129 | 20230829 | 170800 | 15013907850 | 25700 | 25700 | 25700 | 25700 | 0 |
| 130 | 20230829 | 170700 | 15013907850 | 25700 | 25700 | 25700 | 25700 | 0 |
| 131 | 20230829 | 170600 | 15013907850 | 25700 | 25700 | 25700 | 25700 | 0 |
| 132 | 20230829 | 170500 | 15013907850 | 25700 | 25700 | 25700 | 25700 | 0 |
| 133 | 20230829 | 170400 | 15013907850 | 25700 | 25700 | 25700 | 25700 | 0 |
| 134 | 20230829 | 170300 | 15013907850 | 25700 | 25700 | 25700 | 25700 | 0 |
| 135 | 20230829 | 170200 | 15013907850 | 25700 | 25700 | 25700 | 25700 | 0 |
| 136 | 20230829 | 170100 | 15013907850 | 25700 | 25700 | 25700 | 25700 | 0 |
| 137 | 20230829 | 170000 | 15013907850 | 25700 | 25700 | 25700 | 25700 | 0 |
| 138 | 20230829 | 165900 | 15013907850 | 25700 | 25700 | 25700 | 25700 | 0 |
| 139 | 20230829 | 165800 | 15013907850 | 25700 | 25700 | 25700 | 25700 | 0 |
| 140 | 20230829 | 165700 | 15013907850 | 25700 | 25700 | 25700 | 25700 | 0 |
| 141 | 20230829 | 165600 | 15013907850 | 25700 | 25700 | 25700 | 25700 | 0 |
| 142 | 20230829 | 165500 | 15013907850 | 25700 | 25700 | 25700 | 25700 | 0 |
| 143 | 20230829 | 165400 | 15013907850 | 25700 | 25700 | 25700 | 25700 | 0 |
| 144 | 20230829 | 165300 | 15013907850 | 25700 | 25700 | 25700 | 25700 | 0 |
| 145 | 20230829 | 165200 | 15013907850 | 25700 | 25700 | 25700 | 25700 | 0 |
| 146 | 20230829 | 165100 | 15013907850 | 25700 | 25700 | 25700 | 25700 | 0 |
| 147 | 20230829 | 165000 | 15013907850 | 25700 | 25700 | 25700 | 25700 | 0 |
| 148 | 20230829 | 164900 | 15013907850 | 25700 | 25700 | 25700 | 25700 | 0 |
| 149 | 20230829 | 164800 | 15013907850 | 25700 | 25700 | 25700 | 25700 | 0 |
| 150 | 20230829 | 164700 | 15013907850 | 25700 | 25700 | 25700 | 25700 | 0 |
| 151 | 20230829 | 164600 | 15013907850 | 25700 | 25700 | 25700 | 25700 | 0 |
| 152 | 20230829 | 164500 | 15013907850 | 25700 | 25700 | 25700 | 25700 | 4087 |
| 153 | 20230829 | 164400 | 15013907850 | 25700 | 25700 | 25700 | 25700 | 0 |
| 154 | 20230829 | 164300 | 15013907850 | 25700 | 25700 | 25700 | 25700 | 0 |
| 155 | 20230829 | 164200 | 15013907850 | 25700 | 25700 | 25700 | 25700 | 0 |
| 156 | 20230829 | 164100 | 15013907850 | 25700 | 25700 | 25700 | 25700 | 0 |
| 157 | 20230829 | 164000 | 15013907850 | 25700 | 25700 | 25700 | 25700 | 0 |
| 158 | 20230829 | 163900 | 15013907850 | 25700 | 25700 | 25700 | 25700 | 0 |
| 159 | 20230829 | 163800 | 15013907850 | 25700 | 25700 | 25700 | 25700 | 0 |
| 160 | 20230829 | 163700 | 15013907850 | 25700 | 25700 | 25700 | 25700 | 0 |
| 161 | 20230829 | 163600 | 15013907850 | 25700 | 25700 | 25700 | 25700 | 0 |
| 162 | 20230829 | 163500 | 15013907850 | 25700 | 25700 | 25700 | 25700 | 0 |
| 163 | 20230829 | 163400 | 15013907850 | 25700 | 25700 | 25700 | 25700 | 0 |
| 164 | 20230829 | 163300 | 15013907850 | 25700 | 25700 | 25700 | 25700 | 0 |
| 165 | 20230829 | 163200 | 15013907850 | 25700 | 25700 | 25700 | 25700 | 0 |
| 166 | 20230829 | 163100 | 15013907850 | 25700 | 25700 | 25700 | 25700 | 0 |
| 167 | 20230829 | 163000 | 15013907850 | 25700 | 25700 | 25700 | 25700 | 0 |
| 168 | 20230829 | 162900 | 15013907850 | 25700 | 25700 | 25700 | 25700 | 0 |
| 169 | 20230829 | 162800 | 15013907850 | 25700 | 25700 | 25700 | 25700 | 0 |
| 170 | 20230829 | 162700 | 15013907850 | 25700 | 25700 | 25700 | 25700 | 0 |
| 171 | 20230829 | 162600 | 15013907850 | 25700 | 25700 | 25700 | 25700 | 0 |
| 172 | 20230829 | 162500 | 15013907850 | 25700 | 25700 | 25700 | 25700 | 0 |
| 173 | 20230829 | 162400 | 15013907850 | 25700 | 25700 | 25700 | 25700 | 0 |
| 174 | 20230829 | 162300 | 15013907850 | 25700 | 25700 | 25700 | 25700 | 0 |
| 175 | 20230829 | 162200 | 15013907850 | 25700 | 25700 | 25700 | 25700 | 0 |
| 176 | 20230829 | 162100 | 15013907850 | 25700 | 25700 | 25700 | 25700 | 0 |
| 177 | 20230829 | 162000 | 15013907850 | 25700 | 25700 | 25700 | 25700 | 0 |
| 178 | 20230829 | 161900 | 15013907850 | 25700 | 25700 | 25700 | 25700 | 0 |
| 179 | 20230829 | 161800 | 15013907850 | 25700 | 25700 | 25700 | 25700 | 0 |
| 180 | 20230829 | 161700 | 15013907850 | 25700 | 25700 | 25700 | 25700 | 0 |
| 181 | 20230829 | 161600 | 15013907850 | 25700 | 25700 | 25700 | 25700 | 0 |
| 182 | 20230829 | 161500 | 15013907850 | 25700 | 25700 | 25700 | 25700 | 4087 |
| 183 | 20230829 | 161400 | 15013907850 | 25700 | 25700 | 25700 | 25700 | 0 |
| 184 | 20230829 | 161300 | 15013907850 | 25700 | 25700 | 25700 | 25700 | 0 |
| 185 | 20230829 | 161200 | 15013907850 | 25700 | 25700 | 25700 | 25700 | 0 |
| 186 | 20230829 | 161100 | 15013907850 | 25700 | 25700 | 25700 | 25700 | 0 |
| 187 | 20230829 | 161000 | 15013907850 | 25700 | 25700 | 25700 | 25700 | 0 |
| 188 | 20230829 | 160900 | 15013907850 | 25700 | 25700 | 25700 | 25700 | 0 |
| 189 | 20230829 | 160800 | 15013907850 | 25700 | 25700 | 25700 | 25700 | 0 |
| 190 | 20230829 | 160700 | 15013907850 | 25700 | 25700 | 25700 | 25700 | 0 |
| 191 | 20230829 | 160600 | 15013907850 | 25700 | 25700 | 25700 | 25700 | 0 |
| 192 | 20230829 | 160500 | 15013907850 | 25700 | 25700 | 25700 | 25700 | 0 |
| 193 | 20230829 | 160400 | 15013907850 | 25700 | 25700 | 25700 | 25700 | 0 |
| 194 | 20230829 | 160300 | 15013907850 | 25700 | 25700 | 25700 | 25700 | 0 |
| 195 | 20230829 | 160200 | 15013907850 | 25700 | 25700 | 25700 | 25700 | 0 |
| 196 | 20230829 | 160100 | 15013907850 | 25700 | 25700 | 25700 | 25700 | 0 |
| 197 | 20230829 | 160000 | 15013907850 | 25700 | 25700 | 25700 | 25700 | 0 |
| 198 | 20230829 | 155900 | 15013907850 | 25700 | 25700 | 25700 | 25700 | 0 |
| 199 | 20230829 | 155800 | 15013907850 | 25700 | 25700 | 25700 | 25700 | 0 |
| 200 | 20230829 | 155700 | 15013907850 | 25700 | 25700 | 25700 | 25700 | 0 |
| 201 | 20230829 | 155600 | 15013907850 | 25700 | 25700 | 25700 | 25700 | 0 |
| 202 | 20230829 | 155500 | 15013907850 | 25700 | 25700 | 25700 | 25700 | 0 |
| 203 | 20230829 | 155400 | 15013907850 | 25700 | 25700 | 25700 | 25700 | 0 |
| 204 | 20230829 | 155300 | 15013907850 | 25700 | 25700 | 25700 | 25700 | 0 |
| 205 | 20230829 | 155200 | 15013907850 | 25700 | 25700 | 25700 | 25700 | 0 |
| 206 | 20230829 | 155100 | 15013907850 | 25700 | 25700 | 25700 | 25700 | 0 |
| 207 | 20230829 | 155000 | 15013907850 | 25700 | 25700 | 25700 | 25700 | 0 |
| 208 | 20230829 | 154900 | 15013907850 | 25700 | 25700 | 25700 | 25700 | 0 |
| 209 | 20230829 | 154800 | 15013907850 | 25700 | 25700 | 25700 | 25700 | 0 |
| 210 | 20230829 | 154700 | 15013907850 | 25700 | 25700 | 25700 | 25700 | 0 |
| 211 | 20230829 | 154600 | 15013907850 | 25700 | 25700 | 25700 | 25700 | 0 |
| 212 | 20230829 | 154500 | 15013907850 | 25700 | 25700 | 25700 | 25700 | 4087 |
| 213 | 20230829 | 154400 | 15013907850 | 25700 | 25700 | 25700 | 25700 | 0 |
| 214 | 20230829 | 154300 | 15013907850 | 25700 | 25700 | 25700 | 25700 | 0 |
| 215 | 20230829 | 154200 | 15013907850 | 25700 | 25700 | 25700 | 25700 | 0 |
| 216 | 20230829 | 154100 | 15013907850 | 25700 | 25700 | 25700 | 25700 | 0 |
| 217 | 20230829 | 154000 | 15013907850 | 25700 | 25700 | 25700 | 25700 | 0 |
| 218 | 20230829 | 153900 | 15013907850 | 25700 | 25700 | 25700 | 25700 | 0 |
| 219 | 20230829 | 153800 | 15013907850 | 25700 | 25700 | 25700 | 25700 | 0 |
| 220 | 20230829 | 153700 | 15013907850 | 25700 | 25700 | 25700 | 25700 | 0 |
| 221 | 20230829 | 153600 | 15013907850 | 25700 | 25700 | 25700 | 25700 | 0 |
| 222 | 20230829 | 153500 | 15013907850 | 25700 | 25700 | 25700 | 25700 | 0 |
| 223 | 20230829 | 153400 | 15013907850 | 25700 | 25700 | 25700 | 25700 | 0 |
| 224 | 20230829 | 153300 | 15013907850 | 25700 | 25700 | 25700 | 25700 | 0 |
| 225 | 20230829 | 153200 | 15013907850 | 25700 | 25700 | 25700 | 25700 | 0 |
| 226 | 20230829 | 153100 | 15013907850 | 25700 | 25700 | 25700 | 25700 | 0 |
| 227 | 20230829 | 153000 | 15013907850 | 25700 | 25700 | 25700 | 25700 | 4087 |
| 228 | 20230829 | 152900 | 14908871950 | 25800 | 25800 | 25800 | 25800 | 0 |
| 229 | 20230829 | 152800 | 14908871950 | 25800 | 25800 | 25800 | 25800 | 0 |
| 230 | 20230829 | 152700 | 14908871950 | 25800 | 25800 | 25800 | 25800 | 0 |
| 231 | 20230829 | 152600 | 14908871950 | 25800 | 25800 | 25800 | 25800 | 0 |
| 232 | 20230829 | 152500 | 14908871950 | 25800 | 25800 | 25800 | 25800 | 0 |
| 233 | 20230829 | 152400 | 14908871950 | 25800 | 25800 | 25800 | 25800 | 0 |
| 234 | 20230829 | 152300 | 14908871950 | 25800 | 25800 | 25800 | 25800 | 0 |
| 235 | 20230829 | 152200 | 14908871950 | 25800 | 25800 | 25800 | 25800 | 0 |
| 236 | 20230829 | 152100 | 14908871950 | 25800 | 25800 | 25800 | 25800 | 0 |
| 237 | 20230829 | 152000 | 14908871950 | 25800 | 25800 | 25800 | 25800 | 0 |
| 238 | 20230829 | 151900 | 14908871950 | 25800 | 25850 | 25900 | 25800 | 731 |
| 239 | 20230829 | 151800 | 14889961800 | 25850 | 25800 | 25850 | 25700 | 972 |
| 240 | 20230829 | 151700 | 14864836300 | 25800 | 25800 | 25800 | 25700 | 878 |
| 241 | 20230829 | 151600 | 14842217750 | 25750 | 25750 | 25800 | 25700 | 440 |
| 242 | 20230829 | 151500 | 14830886900 | 25750 | 25700 | 25800 | 25700 | 492 |
| 243 | 20230829 | 151400 | 14818211100 | 25750 | 25750 | 25800 | 25700 | 704 |
| 244 | 20230829 | 151300 | 14800064950 | 25750 | 25750 | 25800 | 25700 | 608 |
| 245 | 20230829 | 151200 | 14784413450 | 25750 | 25750 | 25850 | 25700 | 826 |
| 246 | 20230829 | 151100 | 14763128450 | 25800 | 25800 | 25850 | 25750 | 916 |
| 247 | 20230829 | 151000 | 14739501100 | 25800 | 25750 | 25850 | 25750 | 448 |
| 248 | 20230829 | 150900 | 14727948750 | 25750 | 25750 | 25900 | 25750 | 934 |
| 249 | 20230829 | 150800 | 14703837600 | 25750 | 25800 | 25900 | 25750 | 485 |
| 250 | 20230829 | 150700 | 14691314550 | 25800 | 25850 | 25900 | 25800 | 1252 |
| 251 | 20230829 | 150600 | 14658988850 | 25850 | 25850 | 25900 | 25800 | 604 |
| 252 | 20230829 | 150500 | 14643361400 | 25950 | 25750 | 25950 | 25700 | 2334 |
| 253 | 20230829 | 150400 | 14583023500 | 25750 | 25750 | 25800 | 25750 | 936 |
| 254 | 20230829 | 150300 | 14558906300 | 25750 | 25800 | 25850 | 25750 | 624 |
| 255 | 20230829 | 150200 | 14542815950 | 25800 | 25750 | 25850 | 25750 | 760 |
| 256 | 20230829 | 150100 | 14523203100 | 25750 | 25750 | 25800 | 25750 | 612 |
| 257 | 20230829 | 150000 | 14507424300 | 25800 | 25800 | 25850 | 25750 | 662 |
| 258 | 20230829 | 145900 | 14490347100 | 25800 | 25800 | 25850 | 25750 | 776 |
| 259 | 20230829 | 145800 | 14470308700 | 25850 | 25750 | 25850 | 25750 | 464 |
| 260 | 20230829 | 145700 | 14458331450 | 25800 | 25750 | 25800 | 25750 | 512 |
| 261 | 20230829 | 145600 | 14445136350 | 25750 | 25750 | 25850 | 25750 | 484 |
| 262 | 20230829 | 145500 | 14432652600 | 25750 | 25850 | 25850 | 25750 | 525 |
| 263 | 20230829 | 145400 | 14419102950 | 25850 | 25750 | 25850 | 25750 | 1418 |
| 264 | 20230829 | 145300 | 14382475650 | 25750 | 25800 | 25850 | 25750 | 912 |
| 265 | 20230829 | 145200 | 14358929450 | 25800 | 25850 | 25900 | 25800 | 1077 |
| 266 | 20230829 | 145100 | 14331090000 | 25850 | 25850 | 25900 | 25850 | 847 |
| 267 | 20230829 | 145000 | 14309167200 | 25850 | 25800 | 25900 | 25750 | 1756 |
| 268 | 20230829 | 144900 | 14263804800 | 25800 | 25800 | 25850 | 25800 | 469 |
| 269 | 20230829 | 144800 | 14251698700 | 25800 | 25750 | 25850 | 25750 | 515 |
| 270 | 20230829 | 144700 | 14238405600 | 25800 | 25800 | 25800 | 25700 | 581 |
| 271 | 20230829 | 144600 | 14223446500 | 25750 | 25750 | 25800 | 25750 | 477 |
| 272 | 20230829 | 144500 | 14211155250 | 25750 | 25800 | 25850 | 25750 | 1404 |
| 273 | 20230829 | 144400 | 14174922100 | 25800 | 25700 | 25800 | 25650 | 501 |
| 274 | 20230829 | 144300 | 14162034250 | 25750 | 25650 | 25750 | 25650 | 272 |
| 275 | 20230829 | 144200 | 14155047500 | 25700 | 25750 | 25750 | 25700 | 301 |
| 276 | 20230829 | 144100 | 14147307500 | 25750 | 25700 | 25750 | 25700 | 259 |
| 277 | 20230829 | 144000 | 14140647500 | 25700 | 25700 | 25800 | 25700 | 710 |
| 278 | 20230829 | 143900 | 14122361300 | 25700 | 25750 | 25750 | 25650 | 682 |
| 279 | 20230829 | 143800 | 14104829600 | 25750 | 25700 | 25800 | 25700 | 323 |
| 280 | 20230829 | 143700 | 14096524350 | 25700 | 25750 | 25750 | 25700 | 315 |
| 281 | 20230829 | 143600 | 14088418950 | 25800 | 25750 | 25800 | 25700 | 572 |
| 282 | 20230829 | 143500 | 14073681850 | 25750 | 25700 | 25750 | 25650 | 291 |
| 283 | 20230829 | 143400 | 14066201150 | 25650 | 25650 | 25750 | 25600 | 763 |
| 284 | 20230829 | 143300 | 14046595450 | 25650 | 25700 | 25750 | 25600 | 2527 |
| 285 | 20230829 | 143200 | 13981757000 | 25700 | 25750 | 25750 | 25650 | 631 |
| 286 | 20230829 | 143100 | 13965527150 | 25750 | 25700 | 25800 | 25700 | 260 |
| 287 | 20230829 | 143000 | 13958834400 | 25700 | 25700 | 25750 | 25700 | 483 |
| 288 | 20230829 | 142900 | 13946415350 | 25700 | 25750 | 25750 | 25700 | 591 |
| 289 | 20230829 | 142800 | 13931220800 | 25750 | 25700 | 25800 | 25700 | 780 |
| 290 | 20230829 | 142700 | 13911144300 | 25750 | 25750 | 25750 | 25700 | 729 |
| 291 | 20230829 | 142600 | 13892394500 | 25750 | 25800 | 25850 | 25750 | 313 |
| 292 | 20230829 | 142500 | 13884328550 | 25800 | 25750 | 25850 | 25750 | 330 |
| 293 | 20230829 | 142400 | 13875825300 | 25750 | 25750 | 25800 | 25750 | 373 |
| 294 | 20230829 | 142300 | 13866207400 | 25750 | 25750 | 25800 | 25750 | 354 |
| 295 | 20230829 | 142200 | 13857085400 | 25800 | 25800 | 25850 | 25750 | 330 |
| 296 | 20230829 | 142100 | 13848583800 | 25850 | 25800 | 25850 | 25750 | 488 |
| 297 | 20230829 | 142000 | 13836006400 | 25750 | 25750 | 25800 | 25750 | 224 |
| 298 | 20230829 | 141900 | 13830232750 | 25750 | 25800 | 25850 | 25750 | 563 |
| 299 | 20230829 | 141800 | 13815714550 | 25800 | 25800 | 25800 | 25750 | 368 |
| 300 | 20230829 | 141700 | 13806228250 | 25750 | 25750 | 25850 | 25750 | 370 |
| 301 | 20230829 | 141600 | 13796692150 | 25750 | 25800 | 25850 | 25750 | 306 |
| 302 | 20230829 | 141500 | 13788802950 | 25850 | 25800 | 25850 | 25700 | 754 |
| 303 | 20230829 | 141400 | 13769372650 | 25800 | 25700 | 25850 | 25700 | 281 |
| 304 | 20230829 | 141300 | 13762129250 | 25700 | 25750 | 25800 | 25700 | 876 |
| 305 | 20230829 | 141200 | 13739577600 | 25750 | 25750 | 25800 | 25650 | 1985 |
| 306 | 20230829 | 141100 | 13688512200 | 25750 | 25700 | 25850 | 25700 | 1903 |
| 307 | 20230829 | 141000 | 13639567100 | 25750 | 25800 | 25850 | 25700 | 266 |
| 308 | 20230829 | 140900 | 13632717100 | 25850 | 25750 | 25850 | 25700 | 381 |
| 309 | 20230829 | 140800 | 13622902500 | 25750 | 25750 | 25850 | 25700 | 326 |
| 310 | 20230829 | 140700 | 13614504850 | 25800 | 25750 | 25800 | 25700 | 295 |
| 311 | 20230829 | 140600 | 13606910300 | 25800 | 25750 | 25850 | 25750 | 525 |
| 312 | 20230829 | 140500 | 13593376450 | 25750 | 25700 | 25800 | 25700 | 527 |
| 313 | 20230829 | 140400 | 13579806300 | 25700 | 25750 | 25800 | 25700 | 404 |
| 314 | 20230829 | 140300 | 13569403400 | 25750 | 25700 | 25800 | 25700 | 332 |
| 315 | 20230829 | 140200 | 13560857150 | 25700 | 25700 | 25800 | 25650 | 1386 |
| 316 | 20230829 | 140100 | 13525255900 | 25750 | 25750 | 25850 | 25700 | 3609 |
| 317 | 20230829 | 140000 | 13432442550 | 25750 | 25750 | 25800 | 25700 | 275 |
| 318 | 20230829 | 135900 | 13425363500 | 25700 | 25750 | 25800 | 25650 | 952 |
| 319 | 20230829 | 135800 | 13400901800 | 25750 | 25700 | 25750 | 25700 | 539 |
| 320 | 20230829 | 135700 | 13387041900 | 25700 | 25750 | 25750 | 25700 | 850 |
| 321 | 20230829 | 135600 | 13365177950 | 25750 | 25750 | 25800 | 25750 | 398 |
| 322 | 20230829 | 135500 | 13354920500 | 25750 | 25750 | 25850 | 25750 | 730 |
| 323 | 20230829 | 135400 | 13336085000 | 25750 | 25750 | 25800 | 25750 | 296 |
| 324 | 20230829 | 135300 | 13328460350 | 25800 | 25750 | 25800 | 25700 | 377 |
| 325 | 20230829 | 135200 | 13318761950 | 25750 | 25700 | 25800 | 25650 | 419 |
| 326 | 20230829 | 135100 | 13307986200 | 25700 | 25800 | 25800 | 25700 | 288 |
| 327 | 20230829 | 135000 | 13300572850 | 25750 | 25700 | 25800 | 25650 | 1052 |
| 328 | 20230829 | 134900 | 13273500450 | 25750 | 25700 | 25750 | 25700 | 548 |
| 329 | 20230829 | 134800 | 13259410700 | 25700 | 25800 | 25800 | 25700 | 975 |
| 330 | 20230829 | 134700 | 13234324100 | 25750 | 25850 | 25850 | 25750 | 314 |
| 331 | 20230829 | 134600 | 13226229650 | 25800 | 25800 | 25850 | 25750 | 608 |
| 332 | 20230829 | 134500 | 13210546450 | 25750 | 25850 | 25900 | 25750 | 303 |
| 333 | 20230829 | 134400 | 13202722350 | 25800 | 25850 | 25900 | 25800 | 214 |
| 334 | 20230829 | 134300 | 13197196750 | 25850 | 25800 | 25900 | 25800 | 404 |
| 335 | 20230829 | 134200 | 13186762600 | 25850 | 25800 | 25900 | 25800 | 496 |
| 336 | 20230829 | 134100 | 13173946500 | 25800 | 25850 | 25900 | 25800 | 165 |
| 337 | 20230829 | 134000 | 13169684900 | 25750 | 25850 | 25900 | 25750 | 707 |
| 338 | 20230829 | 133900 | 13151438200 | 25850 | 25900 | 25900 | 25850 | 194 |
| 339 | 20230829 | 133800 | 13146417550 | 25800 | 25950 | 25950 | 25800 | 372 |
| 340 | 20230829 | 133700 | 13136790200 | 25900 | 25850 | 25900 | 25800 | 446 |
| 341 | 20230829 | 133600 | 13125250250 | 25850 | 25850 | 26000 | 25700 | 8543 |
| 342 | 20230829 | 133500 | 12905333950 | 25800 | 25900 | 25900 | 25800 | 522 |
| 343 | 20230829 | 133400 | 12891826900 | 25850 | 25800 | 25900 | 25750 | 575 |
| 344 | 20230829 | 133300 | 12876964550 | 25800 | 25800 | 25850 | 25800 | 450 |
| 345 | 20230829 | 133200 | 12865346650 | 25800 | 25800 | 25850 | 25800 | 150 |
| 346 | 20230829 | 133100 | 12861474300 | 25800 | 25850 | 25850 | 25800 | 222 |
| 347 | 20230829 | 133000 | 12855738250 | 25850 | 25900 | 25900 | 25800 | 431 |
| 348 | 20230829 | 132900 | 12844589050 | 25850 | 25800 | 25900 | 25800 | 415 |
| 349 | 20230829 | 132800 | 12833858450 | 25800 | 25800 | 25800 | 25700 | 1694 |
| 350 | 20230829 | 132700 | 12790246050 | 25800 | 25850 | 25900 | 25700 | 6085 |
| 351 | 20230829 | 132600 | 12633443550 | 25850 | 25900 | 25900 | 25850 | 695 |
| 352 | 20230829 | 132500 | 12615464500 | 25850 | 25900 | 25950 | 25850 | 295 |
| 353 | 20230829 | 132400 | 12607831250 | 25900 | 25950 | 26000 | 25900 | 628 |
| 354 | 20230829 | 132300 | 12591536850 | 26000 | 25900 | 26000 | 25850 | 739 |
| 355 | 20230829 | 132200 | 12572338700 | 25900 | 25950 | 26000 | 25850 | 5127 |
| 356 | 20230829 | 132100 | 12439552700 | 25950 | 25950 | 26000 | 25900 | 935 |
| 357 | 20230829 | 132000 | 12415288250 | 25900 | 25900 | 25950 | 25900 | 2280 |
| 358 | 20230829 | 131900 | 12356235550 | 25900 | 25850 | 26000 | 25850 | 269 |
| 359 | 20230829 | 131800 | 12349272450 | 25850 | 25950 | 26000 | 25850 | 479 |
| 360 | 20230829 | 131700 | 12336869450 | 25950 | 25850 | 25950 | 25850 | 1284 |
| 361 | 20230829 | 131600 | 12303562700 | 25850 | 25850 | 25900 | 25850 | 218 |
| 362 | 20230829 | 131500 | 12297923500 | 25850 | 25850 | 25900 | 25850 | 438 |
| 363 | 20230829 | 131400 | 12286591000 | 25900 | 25900 | 25950 | 25850 | 821 |
| 364 | 20230829 | 131300 | 12265318050 | 25950 | 25950 | 25950 | 25900 | 1088 |
| 365 | 20230829 | 131200 | 12237119200 | 26000 | 25950 | 26000 | 25900 | 620 |
| 366 | 20230829 | 131100 | 12221032700 | 25950 | 25950 | 26000 | 25950 | 261 |
| 367 | 20230829 | 131000 | 12214254550 | 25950 | 25950 | 26000 | 25950 | 396 |
| 368 | 20230829 | 130900 | 12203967150 | 25950 | 25900 | 26000 | 25900 | 888 |
| 369 | 20230829 | 130800 | 12180918200 | 25900 | 25950 | 25950 | 25900 | 1654 |
| 370 | 20230829 | 130700 | 12138061750 | 25950 | 25950 | 26000 | 25950 | 715 |
| 371 | 20230829 | 130600 | 12119505900 | 26000 | 25950 | 26000 | 25950 | 235 |
| 372 | 20230829 | 130500 | 12113406100 | 25950 | 26000 | 26050 | 25950 | 1032 |
| 373 | 20230829 | 130400 | 12086570450 | 26000 | 26000 | 26050 | 26000 | 449 |
| 374 | 20230829 | 130300 | 12074894700 | 26000 | 26000 | 26050 | 25800 | 6196 |
| 375 | 20230829 | 130200 | 11914670600 | 26000 | 26150 | 26150 | 25950 | 571 |
| 376 | 20230829 | 130100 | 11899813750 | 26100 | 26150 | 26200 | 26000 | 3467 |
| 377 | 20230829 | 130000 | 11809521400 | 26150 | 26200 | 26200 | 26150 | 78 |
| 378 | 20230829 | 125900 | 11807480800 | 26200 | 26200 | 26250 | 26150 | 313 |
| 379 | 20230829 | 125800 | 11799286200 | 26200 | 26150 | 26200 | 26150 | 131 |
| 380 | 20230829 | 125700 | 11795856350 | 26200 | 26250 | 26250 | 26150 | 221 |
| 381 | 20230829 | 125600 | 11790068800 | 26250 | 26150 | 26250 | 26150 | 317 |
| 382 | 20230829 | 125500 | 11781756750 | 26150 | 26250 | 26250 | 26150 | 332 |
| 383 | 20230829 | 125400 | 11773067800 | 26250 | 26150 | 26250 | 26150 | 161 |
| 384 | 20230829 | 125300 | 11768847500 | 26200 | 26250 | 26250 | 26150 | 167 |
| 385 | 20230829 | 125200 | 11764474800 | 26200 | 26150 | 26250 | 26150 | 372 |
| 386 | 20230829 | 125100 | 11754724200 | 26200 | 26150 | 26200 | 26150 | 321 |
| 387 | 20230829 | 125000 | 11746320200 | 26150 | 26200 | 26200 | 26150 | 214 |
| 388 | 20230829 | 124900 | 11740721250 | 26200 | 26150 | 26200 | 26150 | 311 |
| 389 | 20230829 | 124800 | 11732580450 | 26150 | 26150 | 26200 | 26100 | 197 |
| 390 | 20230829 | 124700 | 11727432600 | 26150 | 26200 | 26250 | 26150 | 901 |
| 391 | 20230829 | 124600 | 11703850750 | 26250 | 26200 | 26250 | 26200 | 506 |
| 392 | 20230829 | 124500 | 11690577150 | 26250 | 26200 | 26250 | 26200 | 233 |
| 393 | 20230829 | 124400 | 11684468000 | 26250 | 26150 | 26250 | 26150 | 557 |
| 394 | 20230829 | 124300 | 11669881450 | 26200 | 26200 | 26250 | 26150 | 658 |
| 395 | 20230829 | 124200 | 11652641650 | 26150 | 26150 | 26200 | 26150 | 527 |
| 396 | 20230829 | 124100 | 11638855150 | 26200 | 26100 | 26200 | 26100 | 543 |
| 397 | 20230829 | 124000 | 11624655550 | 26150 | 26100 | 26200 | 26100 | 752 |
| 398 | 20230829 | 123900 | 11605015750 | 26100 | 26100 | 26200 | 26100 | 630 |
| 399 | 20230829 | 123800 | 11588556300 | 26100 | 26200 | 26200 | 26100 | 3463 |
| 400 | 20230829 | 123700 | 11497995100 | 26200 | 26250 | 26250 | 26150 | 2729 |
| 401 | 20230829 | 123600 | 11426499000 | 26300 | 26300 | 26350 | 26200 | 370 |
| 402 | 20230829 | 123500 | 11416769800 | 26250 | 26250 | 26300 | 26250 | 212 |
| 403 | 20230829 | 123400 | 11411201000 | 26300 | 26250 | 26300 | 26200 | 328 |
| 404 | 20230829 | 123300 | 11402592750 | 26250 | 26300 | 26300 | 26250 | 174 |
| 405 | 20230829 | 123200 | 11398019700 | 26250 | 26250 | 26350 | 26250 | 404 |
| 406 | 20230829 | 123100 | 11387393850 | 26300 | 26250 | 26300 | 26200 | 2130 |
| 407 | 20230829 | 123000 | 11331414250 | 26250 | 26250 | 26300 | 26250 | 177 |
| 408 | 20230829 | 122900 | 11326767100 | 26250 | 26300 | 26300 | 26250 | 586 |
| 409 | 20230829 | 122800 | 11311375500 | 26300 | 26300 | 26300 | 26250 | 604 |
| 410 | 20230829 | 122700 | 11295519650 | 26300 | 26250 | 26300 | 26250 | 656 |
| 411 | 20230829 | 122600 | 11278276850 | 26250 | 26300 | 26300 | 26250 | 883 |
| 412 | 20230829 | 122500 | 11255090400 | 26300 | 26250 | 26300 | 26250 | 180 |
| 413 | 20230829 | 122400 | 11250363850 | 26300 | 26250 | 26300 | 26250 | 1100 |
| 414 | 20230829 | 122300 | 11221481600 | 26300 | 26300 | 26350 | 26250 | 454 |
| 415 | 20230829 | 122200 | 11209530450 | 26350 | 26350 | 26350 | 26300 | 652 |
| 416 | 20230829 | 122100 | 11192360350 | 26400 | 26450 | 26450 | 26400 | 452 |
| 417 | 20230829 | 122000 | 11180421600 | 26400 | 26450 | 26450 | 26400 | 801 |
| 418 | 20230829 | 121900 | 11159254200 | 26450 | 26450 | 26450 | 26400 | 727 |
| 419 | 20230829 | 121800 | 11140032700 | 26450 | 26400 | 26450 | 26400 | 625 |
| 420 | 20230829 | 121700 | 11123529100 | 26450 | 26400 | 26450 | 26400 | 347 |
| 421 | 20230829 | 121600 | 11114356400 | 26400 | 26400 | 26450 | 26400 | 4208 |
| 422 | 20230829 | 121500 | 11003261200 | 26350 | 26350 | 26400 | 26350 | 433 |
| 423 | 20230829 | 121400 | 10991841150 | 26400 | 26350 | 26400 | 26350 | 1202 |
| 424 | 20230829 | 121300 | 10960138800 | 26400 | 26350 | 26400 | 26350 | 90 |
| 425 | 20230829 | 121200 | 10957765650 | 26350 | 26350 | 26400 | 26300 | 262 |
| 426 | 20230829 | 121100 | 10950867900 | 26350 | 26350 | 26350 | 26300 | 1704 |
| 427 | 20230829 | 121000 | 10905969700 | 26300 | 26300 | 26350 | 26300 | 386 |
| 428 | 20230829 | 120900 | 10895813400 | 26350 | 26300 | 26350 | 26250 | 1253 |
| 429 | 20230829 | 120800 | 10862822200 | 26300 | 26300 | 26350 | 26250 | 156 |
| 430 | 20230829 | 120700 | 10858719250 | 26300 | 26300 | 26350 | 26250 | 1321 |
| 431 | 20230829 | 120600 | 10823977050 | 26300 | 26300 | 26350 | 26250 | 609 |
| 432 | 20230829 | 120500 | 10807960700 | 26300 | 26300 | 26350 | 26300 | 298 |
| 433 | 20230829 | 120400 | 10800120100 | 26300 | 26300 | 26350 | 26300 | 171 |
| 434 | 20230829 | 120300 | 10795619750 | 26300 | 26350 | 26400 | 26300 | 1633 |
| 435 | 20230829 | 120200 | 10752592350 | 26350 | 26400 | 26400 | 26350 | 186 |
| 436 | 20230829 | 120100 | 10747685700 | 26400 | 26400 | 26400 | 26350 | 934 |
| 437 | 20230829 | 120000 | 10723058800 | 26400 | 26400 | 26400 | 26350 | 243 |
| 438 | 20230829 | 115900 | 10716647050 | 26400 | 26400 | 26400 | 26350 | 400 |
| 439 | 20230829 | 115800 | 10706094450 | 26400 | 26350 | 26400 | 26350 | 1201 |
| 440 | 20230829 | 115700 | 10674407750 | 26300 | 26350 | 26350 | 26300 | 1666 |
| 441 | 20230829 | 115600 | 10630530400 | 26350 | 26350 | 26350 | 26300 | 754 |
| 442 | 20230829 | 115500 | 10610695200 | 26350 | 26300 | 26350 | 26300 | 570 |
| 443 | 20230829 | 115400 | 10595682500 | 26350 | 26300 | 26350 | 26300 | 498 |
| 444 | 20230829 | 115300 | 10582568100 | 26300 | 26350 | 26350 | 26300 | 175 |
| 445 | 20230829 | 115200 | 10577959300 | 26300 | 26350 | 26350 | 26300 | 433 |
| 446 | 20230829 | 115100 | 10566550700 | 26350 | 26300 | 26350 | 26300 | 1088 |
| 447 | 20230829 | 115000 | 10537888950 | 26300 | 26300 | 26350 | 26300 | 195 |
| 448 | 20230829 | 114900 | 10532752100 | 26350 | 26250 | 26350 | 26250 | 532 |
| 449 | 20230829 | 114800 | 10518759150 | 26300 | 26300 | 26300 | 26200 | 670 |
| 450 | 20230829 | 114700 | 10501157500 | 26300 | 26300 | 26300 | 26250 | 1699 |
| 451 | 20230829 | 114600 | 10456476600 | 26300 | 26250 | 26300 | 26250 | 398 |
| 452 | 20230829 | 114500 | 10446014400 | 26250 | 26200 | 26250 | 26200 | 1072 |
| 453 | 20230829 | 114400 | 10417906600 | 26150 | 26150 | 26250 | 26150 | 318 |
| 454 | 20230829 | 114300 | 10409576050 | 26150 | 26200 | 26200 | 26150 | 98 |
| 455 | 20230829 | 114200 | 10407008750 | 26200 | 26200 | 26250 | 26150 | 3420 |
| 456 | 20230829 | 114100 | 10317392800 | 26250 | 26300 | 26300 | 26250 | 192 |
| 457 | 20230829 | 114000 | 10312344900 | 26200 | 26300 | 26350 | 26200 | 2525 |
| 458 | 20230829 | 113900 | 10246038900 | 26350 | 26300 | 26350 | 26250 | 679 |
| 459 | 20230829 | 113800 | 10228182900 | 26300 | 26300 | 26300 | 26250 | 252 |
| 460 | 20230829 | 113700 | 10221558200 | 26300 | 26250 | 26300 | 26250 | 806 |
| 461 | 20230829 | 113600 | 10200388000 | 26300 | 26400 | 26400 | 26300 | 2141 |
| 462 | 20230829 | 113500 | 10143985650 | 26350 | 26300 | 26350 | 26300 | 804 |
| 463 | 20230829 | 113400 | 10122817600 | 26300 | 26350 | 26400 | 26300 | 1215 |
| 464 | 20230829 | 113300 | 10090774100 | 26350 | 26200 | 26350 | 26200 | 6328 |
| 465 | 20230829 | 113200 | 9924253550 | 26250 | 26200 | 26250 | 26200 | 347 |
| 466 | 20230829 | 113100 | 9915152500 | 26200 | 26250 | 26250 | 26150 | 168 |
| 467 | 20230829 | 113000 | 9910747650 | 26200 | 26250 | 26300 | 26100 | 3022 |
| 468 | 20230829 | 112900 | 9831605550 | 26250 | 26250 | 26300 | 26200 | 424 |
| 469 | 20230829 | 112800 | 9820471550 | 26250 | 26250 | 26300 | 26200 | 350 |
| 470 | 20230829 | 112700 | 9811291850 | 26250 | 26300 | 26300 | 26250 | 1222 |
| 471 | 20230829 | 112600 | 9779208650 | 26300 | 26300 | 26300 | 26250 | 1401 |
| 472 | 20230829 | 112500 | 9742364650 | 26300 | 26300 | 26300 | 26250 | 962 |
| 473 | 20230829 | 112400 | 9717067250 | 26250 | 26250 | 26350 | 26250 | 1414 |
| 474 | 20230829 | 112300 | 9679888450 | 26250 | 26250 | 26300 | 26250 | 1158 |
| 475 | 20230829 | 112200 | 9649459400 | 26300 | 26200 | 26300 | 26200 | 2839 |
| 476 | 20230829 | 112100 | 9574826450 | 26250 | 26250 | 26250 | 26200 | 317 |
| 477 | 20230829 | 112000 | 9566506400 | 26200 | 26250 | 26300 | 26200 | 664 |
| 478 | 20230829 | 111900 | 9549070850 | 26250 | 26200 | 26300 | 26150 | 5897 |
| 479 | 20230829 | 111800 | 9394283950 | 26200 | 26200 | 26250 | 26150 | 2257 |
| 480 | 20230829 | 111700 | 9335153650 | 26200 | 26100 | 26200 | 26100 | 428 |
| 481 | 20230829 | 111600 | 9323948550 | 26100 | 25950 | 26200 | 25950 | 5659 |
| 482 | 20230829 | 111500 | 9176188200 | 26000 | 26050 | 26050 | 26000 | 755 |
| 483 | 20230829 | 111400 | 9156555750 | 26050 | 26050 | 26050 | 26000 | 427 |
| 484 | 20230829 | 111300 | 9145438100 | 26050 | 26050 | 26100 | 26050 | 761 |
| 485 | 20230829 | 111200 | 9125597300 | 26100 | 26100 | 26100 | 26050 | 562 |
| 486 | 20230829 | 111100 | 9110930150 | 26100 | 26100 | 26100 | 26050 | 591 |
| 487 | 20230829 | 111000 | 9095514400 | 26050 | 26000 | 26150 | 26000 | 2854 |
| 488 | 20230829 | 110900 | 9021040050 | 26050 | 26050 | 26100 | 26000 | 2799 |
| 489 | 20230829 | 110800 | 8948121800 | 26050 | 25950 | 26050 | 25950 | 1336 |
| 490 | 20230829 | 110700 | 8913386650 | 25950 | 25950 | 26000 | 25950 | 655 |
| 491 | 20230829 | 110600 | 8896370750 | 26000 | 26050 | 26050 | 25950 | 628 |
| 492 | 20230829 | 110500 | 8880052150 | 26000 | 26050 | 26050 | 26000 | 1224 |
| 493 | 20230829 | 110400 | 8848212500 | 26050 | 26000 | 26050 | 26000 | 502 |
| 494 | 20230829 | 110300 | 8835139800 | 26000 | 25950 | 26050 | 25950 | 3085 |
| 495 | 20230829 | 110200 | 8754992000 | 25950 | 25900 | 25950 | 25800 | 985 |
| 496 | 20230829 | 110100 | 8729476650 | 25900 | 25850 | 25900 | 25800 | 780 |
| 497 | 20230829 | 110000 | 8709305800 | 25900 | 25850 | 25900 | 25850 | 738 |
| 498 | 20230829 | 105900 | 8690215700 | 25900 | 25900 | 25900 | 25800 | 615 |
| 499 | 20230829 | 105800 | 8674313500 | 25900 | 25850 | 25900 | 25800 | 938 |
| 500 | 20230829 | 105700 | 8650034550 | 25850 | 25850 | 25900 | 25850 | 254 |
| 501 | 20230829 | 105600 | 8643461600 | 25850 | 25900 | 25900 | 25800 | 326 |
| 502 | 20230829 | 105500 | 8635029850 | 25850 | 25900 | 25900 | 25800 | 536 |
| 503 | 20230829 | 105400 | 8621180350 | 25950 | 25950 | 25950 | 25800 | 421 |
| 504 | 20230829 | 105300 | 8610272100 | 25800 | 25950 | 25950 | 25800 | 455 |
| 505 | 20230829 | 105200 | 8598500050 | 25950 | 25850 | 25950 | 25800 | 446 |
| 506 | 20230829 | 105100 | 8586960350 | 25900 | 25950 | 25950 | 25900 | 185 |
| 507 | 20230829 | 105000 | 8582160250 | 25900 | 25850 | 25900 | 25750 | 1231 |
| 508 | 20230829 | 104900 | 8550393050 | 25850 | 25850 | 25950 | 25850 | 950 |
| 509 | 20230829 | 104800 | 8525792850 | 25900 | 25850 | 25900 | 25850 | 709 |
| 510 | 20230829 | 104700 | 8507439000 | 25850 | 25900 | 25900 | 25850 | 285 |
| 511 | 20230829 | 104600 | 8500064700 | 25900 | 25900 | 25900 | 25850 | 220 |
| 512 | 20230829 | 104500 | 8494371300 | 25850 | 25900 | 25900 | 25850 | 605 |
| 513 | 20230829 | 104400 | 8478721100 | 25850 | 25850 | 25900 | 25850 | 232 |
| 514 | 20230829 | 104300 | 8472717600 | 25850 | 25850 | 25900 | 25800 | 926 |
| 515 | 20230829 | 104200 | 8448790400 | 25850 | 25900 | 25900 | 25800 | 205 |
| 516 | 20230829 | 104100 | 8443490850 | 25900 | 25850 | 25900 | 25800 | 410 |
| 517 | 20230829 | 104000 | 8432891950 | 25900 | 25800 | 25900 | 25800 | 415 |
| 518 | 20230829 | 103900 | 8422153250 | 25800 | 25950 | 25950 | 25800 | 1051 |
| 519 | 20230829 | 103800 | 8394960450 | 25950 | 25950 | 26000 | 25900 | 1012 |
| 520 | 20230829 | 103700 | 8368701150 | 26000 | 25950 | 26000 | 25900 | 712 |
| 521 | 20230829 | 103600 | 8350212050 | 25950 | 26000 | 26050 | 25900 | 964 |
| 522 | 20230829 | 103500 | 8325166750 | 26050 | 26050 | 26150 | 26050 | 1172 |
| 523 | 20230829 | 103400 | 8294610200 | 26100 | 26100 | 26150 | 26100 | 2134 |
| 524 | 20230829 | 103300 | 8238908300 | 26100 | 26150 | 26200 | 26100 | 1460 |
| 525 | 20230829 | 103200 | 8200766100 | 26200 | 26200 | 26250 | 26150 | 983 |
| 526 | 20230829 | 103100 | 8175007250 | 26200 | 26150 | 26200 | 26150 | 1411 |
| 527 | 20230829 | 103000 | 8138042950 | 26200 | 26200 | 26200 | 26150 | 2555 |
| 528 | 20230829 | 102900 | 8071110950 | 26150 | 26200 | 26200 | 26150 | 908 |
| 529 | 20230829 | 102800 | 8047356800 | 26200 | 26200 | 26200 | 26150 | 1348 |
| 530 | 20230829 | 102700 | 8012102300 | 26200 | 26150 | 26200 | 26100 | 2532 |
| 531 | 20230829 | 102600 | 7945860450 | 26150 | 26050 | 26150 | 26050 | 4944 |
| 532 | 20230829 | 102500 | 7816643400 | 26050 | 26050 | 26100 | 26000 | 2069 |
| 533 | 20230829 | 102400 | 7762662200 | 26050 | 25950 | 26100 | 25950 | 1899 |
| 534 | 20230829 | 102300 | 7713215450 | 25950 | 26000 | 26000 | 25950 | 2537 |
| 535 | 20230829 | 102200 | 7647278300 | 25950 | 26050 | 26050 | 25950 | 1059 |
| 536 | 20230829 | 102100 | 7619717100 | 26000 | 26050 | 26050 | 26000 | 554 |
| 537 | 20230829 | 102000 | 7605302500 | 26000 | 26050 | 26050 | 26000 | 769 |
| 538 | 20230829 | 101900 | 7585302900 | 26050 | 26000 | 26050 | 26000 | 883 |
| 539 | 20230829 | 101800 | 7562307200 | 26050 | 25950 | 26050 | 25950 | 2624 |
| 540 | 20230829 | 101700 | 7494077800 | 26000 | 25850 | 26000 | 25800 | 4687 |
| 541 | 20230829 | 101600 | 7372653250 | 25800 | 25900 | 25900 | 25800 | 1499 |
| 542 | 20230829 | 101500 | 7333939550 | 25850 | 25750 | 25900 | 25750 | 1861 |
| 543 | 20230829 | 101400 | 7285897050 | 25750 | 25800 | 25850 | 25750 | 1686 |
| 544 | 20230829 | 101300 | 7242384050 | 25800 | 26000 | 26000 | 25800 | 3963 |
| 545 | 20230829 | 101200 | 7139851150 | 25950 | 25950 | 26000 | 25900 | 2000 |
| 546 | 20230829 | 101100 | 7087919550 | 26000 | 26000 | 26100 | 25950 | 2495 |
| 547 | 20230829 | 101000 | 7022918550 | 26050 | 26150 | 26150 | 26000 | 4541 |
| 548 | 20230829 | 100900 | 6904562250 | 26150 | 26050 | 26150 | 26000 | 6567 |
| 549 | 20230829 | 100800 | 6733268750 | 26000 | 26000 | 26050 | 25950 | 2956 |
| 550 | 20230829 | 100700 | 6656412400 | 26050 | 26000 | 26050 | 25950 | 4702 |
| 551 | 20230829 | 100600 | 6534130100 | 25950 | 25900 | 26000 | 25850 | 3956 |
| 552 | 20230829 | 100500 | 6431538950 | 25900 | 25900 | 25900 | 25850 | 1376 |
| 553 | 20230829 | 100400 | 6395919450 | 25850 | 25900 | 25900 | 25800 | 2129 |
| 554 | 20230829 | 100300 | 6340816200 | 25900 | 25850 | 25900 | 25850 | 1181 |
| 555 | 20230829 | 100200 | 6310268100 | 25850 | 25800 | 25950 | 25750 | 16271 |
| 556 | 20230829 | 100100 | 5888634500 | 25800 | 25700 | 25800 | 25700 | 1444 |
| 557 | 20230829 | 100000 | 5851470500 | 25700 | 25800 | 25800 | 25700 | 2730 |
| 558 | 20230829 | 095900 | 5781211300 | 25750 | 25800 | 25850 | 25700 | 3245 |
| 559 | 20230829 | 095800 | 5697511500 | 25800 | 25800 | 25850 | 25700 | 2061 |
| 560 | 20230829 | 095700 | 5644409100 | 25850 | 25850 | 25900 | 25800 | 1925 |
| 561 | 20230829 | 095600 | 5594654150 | 25850 | 25900 | 25900 | 25850 | 1554 |
| 562 | 20230829 | 095500 | 5554451450 | 25900 | 25900 | 25900 | 25850 | 1491 |
| 563 | 20230829 | 095400 | 5515840850 | 25900 | 25900 | 25950 | 25850 | 2638 |
| 564 | 20230829 | 095300 | 5447524500 | 25900 | 25800 | 25900 | 25800 | 8443 |
| 565 | 20230829 | 095200 | 5229053750 | 25800 | 25800 | 25850 | 25750 | 990 |
| 566 | 20230829 | 095100 | 5203505500 | 25800 | 25850 | 25850 | 25800 | 1624 |
| 567 | 20230829 | 095000 | 5161565300 | 25850 | 25900 | 25900 | 25800 | 1372 |
| 568 | 20230829 | 094900 | 5126084050 | 25900 | 25900 | 25900 | 25850 | 730 |
| 569 | 20230829 | 094800 | 5107189550 | 25900 | 25900 | 25900 | 25850 | 1005 |
| 570 | 20230829 | 094700 | 5081164000 | 25900 | 25900 | 25900 | 25850 | 1672 |
| 571 | 20230829 | 094600 | 5037859600 | 25900 | 25750 | 25950 | 25750 | 9133 |
| 572 | 20230829 | 094500 | 4802114000 | 25750 | 25850 | 25900 | 25750 | 2198 |
| 573 | 20230829 | 094400 | 4745425450 | 25850 | 25850 | 25900 | 25800 | 3398 |
| 574 | 20230829 | 094300 | 4657601000 | 25900 | 25900 | 25900 | 25850 | 2223 |
| 575 | 20230829 | 094200 | 4600052700 | 25900 | 25900 | 25900 | 25850 | 1944 |
| 576 | 20230829 | 094100 | 4549717850 | 25900 | 25900 | 25950 | 25850 | 5544 |
| 577 | 20230829 | 094000 | 4406037800 | 25900 | 25850 | 25900 | 25850 | 3443 |
| 578 | 20230829 | 093900 | 4317020250 | 25850 | 25800 | 25850 | 25750 | 3055 |
| 579 | 20230829 | 093800 | 4238186850 | 25750 | 25800 | 25800 | 25750 | 1377 |
| 580 | 20230829 | 093700 | 4202705600 | 25800 | 25800 | 25800 | 25750 | 2071 |
| 581 | 20230829 | 093600 | 4149352350 | 25800 | 25850 | 25850 | 25800 | 2618 |
| 582 | 20230829 | 093500 | 4081790850 | 25850 | 25900 | 25900 | 25850 | 4887 |
| 583 | 20230829 | 093400 | 3955345750 | 25900 | 25850 | 25900 | 25800 | 6548 |
| 584 | 20230829 | 093300 | 3786013000 | 25800 | 25800 | 25850 | 25800 | 2136 |
| 585 | 20230829 | 093200 | 3730855850 | 25800 | 25700 | 25850 | 25600 | 10738 |
| 586 | 20230829 | 093100 | 3454341300 | 25700 | 25700 | 25750 | 25650 | 1529 |
| 587 | 20230829 | 093000 | 3415039350 | 25700 | 25750 | 25750 | 25650 | 3457 |
| 588 | 20230829 | 092900 | 3326037100 | 25750 | 25700 | 25850 | 25700 | 8020 |
| 589 | 20230829 | 092800 | 3119226050 | 25750 | 25600 | 25750 | 25550 | 6890 |
| 590 | 20230829 | 092700 | 2942334350 | 25550 | 25700 | 25700 | 25550 | 2193 |
| 591 | 20230829 | 092600 | 2886171700 | 25650 | 25650 | 25700 | 25600 | 3030 |
| 592 | 20230829 | 092500 | 2808473350 | 25650 | 25500 | 25700 | 25500 | 13793 |
| 593 | 20230829 | 092400 | 2455399500 | 25500 | 25400 | 25550 | 25350 | 7702 |
| 594 | 20230829 | 092300 | 2259236900 | 25350 | 25300 | 25400 | 25250 | 3362 |
| 595 | 20230829 | 092200 | 2174095850 | 25300 | 25300 | 25300 | 25250 | 1792 |
| 596 | 20230829 | 092100 | 2128779650 | 25350 | 25400 | 25400 | 25350 | 363 |
| 597 | 20230829 | 092000 | 2119575350 | 25400 | 25450 | 25450 | 25350 | 2345 |
| 598 | 20230829 | 091900 | 2059989400 | 25450 | 25450 | 25450 | 25400 | 2008 |
| 599 | 20230829 | 091800 | 2008904500 | 25450 | 25400 | 25450 | 25400 | 2134 |
| 600 | 20230829 | 091700 | 1954637450 | 25400 | 25400 | 25450 | 25350 | 2686 |
| 601 | 20230829 | 091600 | 1886415700 | 25350 | 25350 | 25350 | 25250 | 1256 |
| 602 | 20230829 | 091500 | 1854605700 | 25350 | 25250 | 25350 | 25250 | 5180 |
| 603 | 20230829 | 091400 | 1723304700 | 25250 | 25350 | 25350 | 25250 | 1368 |
| 604 | 20230829 | 091300 | 1688706050 | 25350 | 25350 | 25400 | 25250 | 1953 |
| 605 | 20230829 | 091200 | 1639216550 | 25350 | 25300 | 25450 | 25250 | 6016 |
| 606 | 20230829 | 091100 | 1486589450 | 25300 | 25150 | 25350 | 25100 | 5031 |
| 607 | 20230829 | 091000 | 1359584550 | 25100 | 25000 | 25100 | 24950 | 1234 |
| 608 | 20230829 | 090900 | 1328671750 | 24950 | 24950 | 25050 | 24950 | 1737 |
| 609 | 20230829 | 090800 | 1285309350 | 24950 | 25150 | 25150 | 24950 | 3422 |
| 610 | 20230829 | 090700 | 1199570400 | 25100 | 25150 | 25150 | 25100 | 747 |
| 611 | 20230829 | 090600 | 1180818600 | 25150 | 25250 | 25250 | 25050 | 6982 |
| 612 | 20230829 | 090500 | 1005157350 | 25250 | 25150 | 25300 | 25150 | 2167 |
| 613 | 20230829 | 090400 | 950476250 | 25200 | 25200 | 25250 | 25200 | 3349 |
| 614 | 20230829 | 090300 | 866081400 | 25200 | 25300 | 25300 | 25150 | 6459 |
| 615 | 20230829 | 090200 | 703049050 | 25300 | 25300 | 25350 | 25250 | 6610 |
| 616 | 20230829 | 090100 | 535741300 | 25300 | 25100 | 25350 | 25100 | 12773 |
| 617 | 20230829 | 090000 | 212831800 | 25100 | 25100 | 25300 | 25100 | 8461 |