40 KiB
40 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230830 | 210300 | 109707795700 | 46900 | 46900 | 46900 | 46900 | 25465 |
| 3 | 20230830 | 210200 | 109707795700 | 46900 | 46900 | 46900 | 46900 | 0 |
| 4 | 20230830 | 210100 | 109707795700 | 46900 | 46900 | 46900 | 46900 | 0 |
| 5 | 20230830 | 210000 | 109707795700 | 46900 | 46900 | 46900 | 46900 | 0 |
| 6 | 20230830 | 205900 | 109707795700 | 46900 | 46900 | 46900 | 46900 | 0 |
| 7 | 20230830 | 205800 | 109707795700 | 46900 | 46900 | 46900 | 46900 | 0 |
| 8 | 20230830 | 205700 | 109707795700 | 46900 | 46900 | 46900 | 46900 | 0 |
| 9 | 20230830 | 205600 | 109707795700 | 46900 | 46900 | 46900 | 46900 | 0 |
| 10 | 20230830 | 205500 | 109707795700 | 46900 | 46900 | 46900 | 46900 | 0 |
| 11 | 20230830 | 205400 | 109707795700 | 46900 | 46900 | 46900 | 46900 | 0 |
| 12 | 20230830 | 205300 | 109707795700 | 46900 | 46900 | 46900 | 46900 | 0 |
| 13 | 20230830 | 205200 | 109707795700 | 46900 | 46900 | 46900 | 46900 | 0 |
| 14 | 20230830 | 205100 | 109707795700 | 46900 | 46900 | 46900 | 46900 | 0 |
| 15 | 20230830 | 205000 | 109707795700 | 46900 | 46900 | 46900 | 46900 | 0 |
| 16 | 20230830 | 204900 | 109707795700 | 46900 | 46900 | 46900 | 46900 | 0 |
| 17 | 20230830 | 204800 | 109707795700 | 46900 | 46900 | 46900 | 46900 | 0 |
| 18 | 20230830 | 204700 | 109707795700 | 46900 | 46900 | 46900 | 46900 | 0 |
| 19 | 20230830 | 204600 | 109707795700 | 46900 | 46900 | 46900 | 46900 | 0 |
| 20 | 20230830 | 204500 | 109707795700 | 46900 | 46900 | 46900 | 46900 | 0 |
| 21 | 20230830 | 204400 | 109707795700 | 46900 | 46900 | 46900 | 46900 | 0 |
| 22 | 20230830 | 204300 | 109707795700 | 46900 | 46900 | 46900 | 46900 | 0 |
| 23 | 20230830 | 204200 | 109707795700 | 46900 | 46900 | 46900 | 46900 | 0 |
| 24 | 20230830 | 204100 | 109707795700 | 46900 | 46900 | 46900 | 46900 | 0 |
| 25 | 20230830 | 204000 | 109707795700 | 46900 | 46900 | 46900 | 46900 | 0 |
| 26 | 20230830 | 203900 | 109707795700 | 46900 | 46900 | 46900 | 46900 | 0 |
| 27 | 20230830 | 203800 | 109707795700 | 46900 | 46900 | 46900 | 46900 | 0 |
| 28 | 20230830 | 203700 | 109707795700 | 46900 | 46900 | 46900 | 46900 | 0 |
| 29 | 20230830 | 203600 | 109707795700 | 46900 | 46900 | 46900 | 46900 | 0 |
| 30 | 20230830 | 203500 | 109707795700 | 46900 | 46900 | 46900 | 46900 | 0 |
| 31 | 20230830 | 203400 | 109707795700 | 46900 | 46900 | 46900 | 46900 | 0 |
| 32 | 20230830 | 203300 | 109707795700 | 46900 | 46900 | 46900 | 46900 | 25465 |
| 33 | 20230830 | 203200 | 109707795700 | 46900 | 46900 | 46900 | 46900 | 0 |
| 34 | 20230830 | 203100 | 109707795700 | 46900 | 46900 | 46900 | 46900 | 0 |
| 35 | 20230830 | 203000 | 109707795700 | 46900 | 46900 | 46900 | 46900 | 0 |
| 36 | 20230830 | 202900 | 109707795700 | 46900 | 46900 | 46900 | 46900 | 0 |
| 37 | 20230830 | 202800 | 109707795700 | 46900 | 46900 | 46900 | 46900 | 0 |
| 38 | 20230830 | 202700 | 109707795700 | 46900 | 46900 | 46900 | 46900 | 0 |
| 39 | 20230830 | 202600 | 109707795700 | 46900 | 46900 | 46900 | 46900 | 0 |
| 40 | 20230830 | 202500 | 109707795700 | 46900 | 46900 | 46900 | 46900 | 0 |
| 41 | 20230830 | 202400 | 109707795700 | 46900 | 46900 | 46900 | 46900 | 0 |
| 42 | 20230830 | 202300 | 109707795700 | 46900 | 46900 | 46900 | 46900 | 0 |
| 43 | 20230830 | 202200 | 109707795700 | 46900 | 46900 | 46900 | 46900 | 0 |
| 44 | 20230830 | 202100 | 109707795700 | 46900 | 46900 | 46900 | 46900 | 0 |
| 45 | 20230830 | 202000 | 109707795700 | 46900 | 46900 | 46900 | 46900 | 0 |
| 46 | 20230830 | 201900 | 109707795700 | 46900 | 46900 | 46900 | 46900 | 0 |
| 47 | 20230830 | 201800 | 109707795700 | 46900 | 46900 | 46900 | 46900 | 0 |
| 48 | 20230830 | 201700 | 109707795700 | 46900 | 46900 | 46900 | 46900 | 0 |
| 49 | 20230830 | 201600 | 109707795700 | 46900 | 46900 | 46900 | 46900 | 0 |
| 50 | 20230830 | 201500 | 109707795700 | 46900 | 46900 | 46900 | 46900 | 0 |
| 51 | 20230830 | 201400 | 109707795700 | 46900 | 46900 | 46900 | 46900 | 0 |
| 52 | 20230830 | 201300 | 109707795700 | 46900 | 46900 | 46900 | 46900 | 0 |
| 53 | 20230830 | 201200 | 109707795700 | 46900 | 46900 | 46900 | 46900 | 0 |
| 54 | 20230830 | 201100 | 109707795700 | 46900 | 46900 | 46900 | 46900 | 0 |
| 55 | 20230830 | 201000 | 109707795700 | 46900 | 46900 | 46900 | 46900 | 0 |
| 56 | 20230830 | 200900 | 109707795700 | 46900 | 46900 | 46900 | 46900 | 0 |
| 57 | 20230830 | 200800 | 109707795700 | 46900 | 46900 | 46900 | 46900 | 0 |
| 58 | 20230830 | 200700 | 109707795700 | 46900 | 46900 | 46900 | 46900 | 0 |
| 59 | 20230830 | 200600 | 109707795700 | 46900 | 46900 | 46900 | 46900 | 0 |
| 60 | 20230830 | 200500 | 109707795700 | 46900 | 46900 | 46900 | 46900 | 0 |
| 61 | 20230830 | 200400 | 109707795700 | 46900 | 46900 | 46900 | 46900 | 0 |
| 62 | 20230830 | 200300 | 109707795700 | 46900 | 46900 | 46900 | 46900 | 25465 |
| 63 | 20230830 | 200200 | 109707795700 | 46900 | 46900 | 46900 | 46900 | 0 |
| 64 | 20230830 | 200100 | 109707795700 | 46900 | 46900 | 46900 | 46900 | 0 |
| 65 | 20230830 | 200000 | 109707795700 | 46900 | 46900 | 46900 | 46900 | 0 |
| 66 | 20230830 | 195900 | 109707795700 | 46900 | 46900 | 46900 | 46900 | 0 |
| 67 | 20230830 | 195800 | 109707795700 | 46900 | 46900 | 46900 | 46900 | 0 |
| 68 | 20230830 | 195700 | 109707795700 | 46900 | 46900 | 46900 | 46900 | 0 |
| 69 | 20230830 | 195600 | 109707795700 | 46900 | 46900 | 46900 | 46900 | 0 |
| 70 | 20230830 | 195500 | 109707795700 | 46900 | 46900 | 46900 | 46900 | 0 |
| 71 | 20230830 | 195400 | 109707795700 | 46900 | 46900 | 46900 | 46900 | 0 |
| 72 | 20230830 | 195300 | 109707795700 | 46900 | 46900 | 46900 | 46900 | 0 |
| 73 | 20230830 | 195200 | 109707795700 | 46900 | 46900 | 46900 | 46900 | 0 |
| 74 | 20230830 | 195100 | 109707795700 | 46900 | 46900 | 46900 | 46900 | 0 |
| 75 | 20230830 | 195000 | 109707795700 | 46900 | 46900 | 46900 | 46900 | 0 |
| 76 | 20230830 | 194900 | 109707795700 | 46900 | 46900 | 46900 | 46900 | 0 |
| 77 | 20230830 | 194800 | 109707795700 | 46900 | 46900 | 46900 | 46900 | 0 |
| 78 | 20230830 | 194700 | 109707795700 | 46900 | 46900 | 46900 | 46900 | 0 |
| 79 | 20230830 | 194600 | 109707795700 | 46900 | 46900 | 46900 | 46900 | 0 |
| 80 | 20230830 | 194500 | 109707795700 | 46900 | 46900 | 46900 | 46900 | 0 |
| 81 | 20230830 | 194400 | 109707795700 | 46900 | 46900 | 46900 | 46900 | 0 |
| 82 | 20230830 | 194300 | 109707795700 | 46900 | 46900 | 46900 | 46900 | 0 |
| 83 | 20230830 | 194200 | 109707795700 | 46900 | 46900 | 46900 | 46900 | 0 |
| 84 | 20230830 | 194100 | 109707795700 | 46900 | 46900 | 46900 | 46900 | 0 |
| 85 | 20230830 | 194000 | 109707795700 | 46900 | 46900 | 46900 | 46900 | 0 |
| 86 | 20230830 | 193900 | 109707795700 | 46900 | 46900 | 46900 | 46900 | 0 |
| 87 | 20230830 | 193800 | 109707795700 | 46900 | 46900 | 46900 | 46900 | 0 |
| 88 | 20230830 | 193700 | 109707795700 | 46900 | 46900 | 46900 | 46900 | 0 |
| 89 | 20230830 | 193600 | 109707795700 | 46900 | 46900 | 46900 | 46900 | 0 |
| 90 | 20230830 | 193500 | 109707795700 | 46900 | 46900 | 46900 | 46900 | 0 |
| 91 | 20230830 | 193400 | 109707795700 | 46900 | 46900 | 46900 | 46900 | 0 |
| 92 | 20230830 | 193300 | 109707795700 | 46900 | 46900 | 46900 | 46900 | 25465 |
| 93 | 20230830 | 193200 | 109707795700 | 46900 | 46900 | 46900 | 46900 | 0 |
| 94 | 20230830 | 193100 | 109707795700 | 46900 | 46900 | 46900 | 46900 | 0 |
| 95 | 20230830 | 193000 | 109707795700 | 46900 | 46900 | 46900 | 46900 | 0 |
| 96 | 20230830 | 192900 | 109707795700 | 46900 | 46900 | 46900 | 46900 | 0 |
| 97 | 20230830 | 192800 | 109707795700 | 46900 | 46900 | 46900 | 46900 | 0 |
| 98 | 20230830 | 192700 | 109707795700 | 46900 | 46900 | 46900 | 46900 | 0 |
| 99 | 20230830 | 192600 | 109707795700 | 46900 | 46900 | 46900 | 46900 | 0 |
| 100 | 20230830 | 192500 | 109707795700 | 46900 | 46900 | 46900 | 46900 | 0 |
| 101 | 20230830 | 192400 | 109707795700 | 46900 | 46900 | 46900 | 46900 | 0 |
| 102 | 20230830 | 192300 | 109707795700 | 46900 | 46900 | 46900 | 46900 | 0 |
| 103 | 20230830 | 192200 | 109707795700 | 46900 | 46900 | 46900 | 46900 | 0 |
| 104 | 20230830 | 192100 | 109707795700 | 46900 | 46900 | 46900 | 46900 | 0 |
| 105 | 20230830 | 192000 | 109707795700 | 46900 | 46900 | 46900 | 46900 | 0 |
| 106 | 20230830 | 191900 | 109707795700 | 46900 | 46900 | 46900 | 46900 | 0 |
| 107 | 20230830 | 191800 | 109707795700 | 46900 | 46900 | 46900 | 46900 | 0 |
| 108 | 20230830 | 191700 | 109707795700 | 46900 | 46900 | 46900 | 46900 | 0 |
| 109 | 20230830 | 191600 | 109707795700 | 46900 | 46900 | 46900 | 46900 | 0 |
| 110 | 20230830 | 191500 | 109707795700 | 46900 | 46900 | 46900 | 46900 | 0 |
| 111 | 20230830 | 191400 | 109707795700 | 46900 | 46900 | 46900 | 46900 | 0 |
| 112 | 20230830 | 191300 | 109707795700 | 46900 | 46900 | 46900 | 46900 | 0 |
| 113 | 20230830 | 191200 | 109707795700 | 46900 | 46900 | 46900 | 46900 | 0 |
| 114 | 20230830 | 191100 | 109707795700 | 46900 | 46900 | 46900 | 46900 | 0 |
| 115 | 20230830 | 191000 | 109707795700 | 46900 | 46900 | 46900 | 46900 | 0 |
| 116 | 20230830 | 190900 | 109707795700 | 46900 | 46900 | 46900 | 46900 | 0 |
| 117 | 20230830 | 190800 | 109707795700 | 46900 | 46900 | 46900 | 46900 | 0 |
| 118 | 20230830 | 190700 | 109707795700 | 46900 | 46900 | 46900 | 46900 | 0 |
| 119 | 20230830 | 190600 | 109707795700 | 46900 | 46900 | 46900 | 46900 | 0 |
| 120 | 20230830 | 190500 | 109707795700 | 46900 | 46900 | 46900 | 46900 | 0 |
| 121 | 20230830 | 190400 | 109707795700 | 46900 | 46900 | 46900 | 46900 | 0 |
| 122 | 20230830 | 190300 | 109707795700 | 46900 | 46900 | 46900 | 46900 | 25465 |
| 123 | 20230830 | 190200 | 109707795700 | 46900 | 46900 | 46900 | 46900 | 0 |
| 124 | 20230830 | 190100 | 109707795700 | 46900 | 46900 | 46900 | 46900 | 0 |
| 125 | 20230830 | 190000 | 109707795700 | 46900 | 46900 | 46900 | 46900 | 0 |
| 126 | 20230830 | 185900 | 109707795700 | 46900 | 46900 | 46900 | 46900 | 0 |
| 127 | 20230830 | 185800 | 109707795700 | 46900 | 46900 | 46900 | 46900 | 0 |
| 128 | 20230830 | 185700 | 109707795700 | 46900 | 46900 | 46900 | 46900 | 0 |
| 129 | 20230830 | 185600 | 109707795700 | 46900 | 46900 | 46900 | 46900 | 0 |
| 130 | 20230830 | 185500 | 109707795700 | 46900 | 46900 | 46900 | 46900 | 0 |
| 131 | 20230830 | 185400 | 109707795700 | 46900 | 46900 | 46900 | 46900 | 0 |
| 132 | 20230830 | 185300 | 109707795700 | 46900 | 46900 | 46900 | 46900 | 0 |
| 133 | 20230830 | 185200 | 109707795700 | 46900 | 46900 | 46900 | 46900 | 0 |
| 134 | 20230830 | 185100 | 109707795700 | 46900 | 46900 | 46900 | 46900 | 0 |
| 135 | 20230830 | 185000 | 109707795700 | 46900 | 46900 | 46900 | 46900 | 0 |
| 136 | 20230830 | 184900 | 109707795700 | 46900 | 46900 | 46900 | 46900 | 0 |
| 137 | 20230830 | 184800 | 109707795700 | 46900 | 46900 | 46900 | 46900 | 0 |
| 138 | 20230830 | 184700 | 109707795700 | 46900 | 46900 | 46900 | 46900 | 0 |
| 139 | 20230830 | 184600 | 109707795700 | 46900 | 46900 | 46900 | 46900 | 0 |
| 140 | 20230830 | 184500 | 109707795700 | 46900 | 46900 | 46900 | 46900 | 0 |
| 141 | 20230830 | 184400 | 109707795700 | 46900 | 46900 | 46900 | 46900 | 0 |
| 142 | 20230830 | 184300 | 109707795700 | 46900 | 46900 | 46900 | 46900 | 0 |
| 143 | 20230830 | 184200 | 109707795700 | 46900 | 46900 | 46900 | 46900 | 0 |
| 144 | 20230830 | 184100 | 109707795700 | 46900 | 46900 | 46900 | 46900 | 0 |
| 145 | 20230830 | 184000 | 109707795700 | 46900 | 46900 | 46900 | 46900 | 0 |
| 146 | 20230830 | 183900 | 109707795700 | 46900 | 46900 | 46900 | 46900 | 0 |
| 147 | 20230830 | 183800 | 109707795700 | 46900 | 46900 | 46900 | 46900 | 0 |
| 148 | 20230830 | 183700 | 109707795700 | 46900 | 46900 | 46900 | 46900 | 0 |
| 149 | 20230830 | 183600 | 109707795700 | 46900 | 46900 | 46900 | 46900 | 0 |
| 150 | 20230830 | 183500 | 109707795700 | 46900 | 46900 | 46900 | 46900 | 0 |
| 151 | 20230830 | 183400 | 109707795700 | 46900 | 46900 | 46900 | 46900 | 0 |
| 152 | 20230830 | 183300 | 109707795700 | 46900 | 46900 | 46900 | 46900 | 25465 |
| 153 | 20230830 | 183200 | 109707795700 | 46900 | 46900 | 46900 | 46900 | 0 |
| 154 | 20230830 | 183100 | 109707795700 | 46900 | 46900 | 46900 | 46900 | 0 |
| 155 | 20230830 | 183000 | 109707795700 | 46900 | 46900 | 46900 | 46900 | 0 |
| 156 | 20230830 | 182900 | 109707795700 | 46900 | 46900 | 46900 | 46900 | 0 |
| 157 | 20230830 | 182800 | 109707795700 | 46900 | 46900 | 46900 | 46900 | 0 |
| 158 | 20230830 | 182700 | 109707795700 | 46900 | 46900 | 46900 | 46900 | 0 |
| 159 | 20230830 | 182600 | 109707795700 | 46900 | 46900 | 46900 | 46900 | 0 |
| 160 | 20230830 | 182500 | 109707795700 | 46900 | 46900 | 46900 | 46900 | 0 |
| 161 | 20230830 | 182400 | 109707795700 | 46900 | 46900 | 46900 | 46900 | 0 |
| 162 | 20230830 | 182300 | 109707795700 | 46900 | 46900 | 46900 | 46900 | 0 |
| 163 | 20230830 | 182200 | 109707795700 | 46900 | 46900 | 46900 | 46900 | 0 |
| 164 | 20230830 | 182100 | 109707795700 | 46900 | 46900 | 46900 | 46900 | 0 |
| 165 | 20230830 | 182000 | 109707795700 | 46900 | 46900 | 46900 | 46900 | 0 |
| 166 | 20230830 | 181900 | 109707795700 | 46900 | 46900 | 46900 | 46900 | 0 |
| 167 | 20230830 | 181800 | 109707795700 | 46900 | 46900 | 46900 | 46900 | 0 |
| 168 | 20230830 | 181700 | 109707795700 | 46900 | 46900 | 46900 | 46900 | 0 |
| 169 | 20230830 | 181600 | 109707795700 | 46900 | 46900 | 46900 | 46900 | 0 |
| 170 | 20230830 | 181500 | 109707795700 | 46900 | 46900 | 46900 | 46900 | 0 |
| 171 | 20230830 | 181400 | 109707795700 | 46900 | 46900 | 46900 | 46900 | 0 |
| 172 | 20230830 | 181300 | 109707795700 | 46900 | 46900 | 46900 | 46900 | 0 |
| 173 | 20230830 | 181200 | 109707795700 | 46900 | 46900 | 46900 | 46900 | 0 |
| 174 | 20230830 | 181100 | 109707795700 | 46900 | 46900 | 46900 | 46900 | 0 |
| 175 | 20230830 | 181000 | 109707795700 | 46900 | 46900 | 46900 | 46900 | 0 |
| 176 | 20230830 | 180900 | 109707795700 | 46900 | 46900 | 46900 | 46900 | 0 |
| 177 | 20230830 | 180800 | 109707795700 | 46900 | 46900 | 46900 | 46900 | 0 |
| 178 | 20230830 | 180700 | 109707795700 | 46900 | 46900 | 46900 | 46900 | 0 |
| 179 | 20230830 | 180600 | 109707795700 | 46900 | 46900 | 46900 | 46900 | 0 |
| 180 | 20230830 | 180500 | 109707795700 | 46900 | 46900 | 46900 | 46900 | 0 |
| 181 | 20230830 | 180400 | 109707795700 | 46900 | 46900 | 46900 | 46900 | 0 |
| 182 | 20230830 | 180300 | 109707795700 | 46900 | 46900 | 46900 | 46900 | 25465 |
| 183 | 20230830 | 180200 | 109707795700 | 46900 | 46900 | 46900 | 46900 | 0 |
| 184 | 20230830 | 180100 | 109707795700 | 46900 | 46900 | 46900 | 46900 | 0 |
| 185 | 20230830 | 180000 | 109707795700 | 46900 | 46900 | 46900 | 46900 | 0 |
| 186 | 20230830 | 175900 | 109707795700 | 46900 | 46900 | 46900 | 46900 | 0 |
| 187 | 20230830 | 175800 | 109707795700 | 46900 | 46900 | 46900 | 46900 | 0 |
| 188 | 20230830 | 175700 | 109707795700 | 46900 | 46900 | 46900 | 46900 | 0 |
| 189 | 20230830 | 175600 | 109707795700 | 46900 | 46900 | 46900 | 46900 | 0 |
| 190 | 20230830 | 175500 | 109707795700 | 46900 | 46900 | 46900 | 46900 | 0 |
| 191 | 20230830 | 175400 | 109707795700 | 46900 | 46900 | 46900 | 46900 | 0 |
| 192 | 20230830 | 175300 | 109707795700 | 46900 | 46900 | 46900 | 46900 | 0 |
| 193 | 20230830 | 175200 | 109707795700 | 46900 | 46900 | 46900 | 46900 | 0 |
| 194 | 20230830 | 175100 | 109707795700 | 46900 | 46900 | 46900 | 46900 | 0 |
| 195 | 20230830 | 175000 | 109707795700 | 46900 | 46900 | 46900 | 46900 | 0 |
| 196 | 20230830 | 174900 | 109707795700 | 46900 | 46900 | 46900 | 46900 | 0 |
| 197 | 20230830 | 174800 | 109707795700 | 46900 | 46900 | 46900 | 46900 | 0 |
| 198 | 20230830 | 174700 | 109707795700 | 46900 | 46900 | 46900 | 46900 | 0 |
| 199 | 20230830 | 174600 | 109707795700 | 46900 | 46900 | 46900 | 46900 | 0 |
| 200 | 20230830 | 174500 | 109707795700 | 46900 | 46900 | 46900 | 46900 | 0 |
| 201 | 20230830 | 174400 | 109707795700 | 46900 | 46900 | 46900 | 46900 | 0 |
| 202 | 20230830 | 174300 | 109707795700 | 46900 | 46900 | 46900 | 46900 | 0 |
| 203 | 20230830 | 174200 | 109707795700 | 46900 | 46900 | 46900 | 46900 | 0 |
| 204 | 20230830 | 174100 | 109707795700 | 46900 | 46900 | 46900 | 46900 | 0 |
| 205 | 20230830 | 174000 | 109707795700 | 46900 | 46900 | 46900 | 46900 | 0 |
| 206 | 20230830 | 173900 | 109707795700 | 46900 | 46900 | 46900 | 46900 | 0 |
| 207 | 20230830 | 173800 | 109707795700 | 46900 | 46900 | 46900 | 46900 | 0 |
| 208 | 20230830 | 173700 | 109707795700 | 46900 | 46900 | 46900 | 46900 | 0 |
| 209 | 20230830 | 173600 | 109707795700 | 46900 | 46900 | 46900 | 46900 | 0 |
| 210 | 20230830 | 173500 | 109707795700 | 46900 | 46900 | 46900 | 46900 | 0 |
| 211 | 20230830 | 173400 | 109707795700 | 46900 | 46900 | 46900 | 46900 | 0 |
| 212 | 20230830 | 173300 | 109707795700 | 46900 | 46900 | 46900 | 46900 | 25465 |
| 213 | 20230830 | 173200 | 109707795700 | 46900 | 46900 | 46900 | 46900 | 0 |
| 214 | 20230830 | 173100 | 109707795700 | 46900 | 46900 | 46900 | 46900 | 0 |
| 215 | 20230830 | 173000 | 109707795700 | 46900 | 46900 | 46900 | 46900 | 0 |
| 216 | 20230830 | 172900 | 109707795700 | 46900 | 46900 | 46900 | 46900 | 0 |
| 217 | 20230830 | 172800 | 109707795700 | 46900 | 46900 | 46900 | 46900 | 0 |
| 218 | 20230830 | 172700 | 109707795700 | 46900 | 46900 | 46900 | 46900 | 0 |
| 219 | 20230830 | 172600 | 109707795700 | 46900 | 46900 | 46900 | 46900 | 0 |
| 220 | 20230830 | 172500 | 109707795700 | 46900 | 46900 | 46900 | 46900 | 0 |
| 221 | 20230830 | 172400 | 109707795700 | 46900 | 46900 | 46900 | 46900 | 0 |
| 222 | 20230830 | 172300 | 109707795700 | 46900 | 46900 | 46900 | 46900 | 0 |
| 223 | 20230830 | 172200 | 109707795700 | 46900 | 46900 | 46900 | 46900 | 0 |
| 224 | 20230830 | 172100 | 109707795700 | 46900 | 46900 | 46900 | 46900 | 0 |
| 225 | 20230830 | 172000 | 109707795700 | 46900 | 46900 | 46900 | 46900 | 0 |
| 226 | 20230830 | 171900 | 109707795700 | 46900 | 46900 | 46900 | 46900 | 0 |
| 227 | 20230830 | 171800 | 109707795700 | 46900 | 46900 | 46900 | 46900 | 0 |
| 228 | 20230830 | 171700 | 109707795700 | 46900 | 46900 | 46900 | 46900 | 0 |
| 229 | 20230830 | 171600 | 109707795700 | 46900 | 46900 | 46900 | 46900 | 0 |
| 230 | 20230830 | 171500 | 109707795700 | 46900 | 46900 | 46900 | 46900 | 0 |
| 231 | 20230830 | 171400 | 109707795700 | 46900 | 46900 | 46900 | 46900 | 0 |
| 232 | 20230830 | 171300 | 109707795700 | 46900 | 46900 | 46900 | 46900 | 0 |
| 233 | 20230830 | 171200 | 109707795700 | 46900 | 46900 | 46900 | 46900 | 0 |
| 234 | 20230830 | 171100 | 109707795700 | 46900 | 46900 | 46900 | 46900 | 0 |
| 235 | 20230830 | 171000 | 109707795700 | 46900 | 46900 | 46900 | 46900 | 0 |
| 236 | 20230830 | 170900 | 109707795700 | 46900 | 46900 | 46900 | 46900 | 0 |
| 237 | 20230830 | 170800 | 109707795700 | 46900 | 46900 | 46900 | 46900 | 0 |
| 238 | 20230830 | 170700 | 109707795700 | 46900 | 46900 | 46900 | 46900 | 0 |
| 239 | 20230830 | 170600 | 109707795700 | 46900 | 46900 | 46900 | 46900 | 0 |
| 240 | 20230830 | 170500 | 109707795700 | 46900 | 46900 | 46900 | 46900 | 0 |
| 241 | 20230830 | 170400 | 109707795700 | 46900 | 46900 | 46900 | 46900 | 0 |
| 242 | 20230830 | 170300 | 109707795700 | 46900 | 46900 | 46900 | 46900 | 25465 |
| 243 | 20230830 | 170200 | 109707795700 | 46900 | 46900 | 46900 | 46900 | 0 |
| 244 | 20230830 | 170100 | 109707795700 | 46900 | 46900 | 46900 | 46900 | 0 |
| 245 | 20230830 | 170000 | 109707795700 | 46900 | 46900 | 46900 | 46900 | 0 |
| 246 | 20230830 | 165900 | 109707795700 | 46900 | 46900 | 46900 | 46900 | 0 |
| 247 | 20230830 | 165800 | 109707795700 | 46900 | 46900 | 46900 | 46900 | 0 |
| 248 | 20230830 | 165700 | 109707795700 | 46900 | 46900 | 46900 | 46900 | 0 |
| 249 | 20230830 | 165600 | 109707795700 | 46900 | 46900 | 46900 | 46900 | 0 |
| 250 | 20230830 | 165500 | 109707795700 | 46900 | 46900 | 46900 | 46900 | 0 |
| 251 | 20230830 | 165400 | 109707795700 | 46900 | 46900 | 46900 | 46900 | 0 |
| 252 | 20230830 | 165300 | 109707795700 | 46900 | 46900 | 46900 | 46900 | 0 |
| 253 | 20230830 | 165200 | 109707795700 | 46900 | 46900 | 46900 | 46900 | 0 |
| 254 | 20230830 | 165100 | 109707795700 | 46900 | 46900 | 46900 | 46900 | 0 |
| 255 | 20230830 | 165000 | 109707795700 | 46900 | 46900 | 46900 | 46900 | 0 |
| 256 | 20230830 | 164900 | 109707795700 | 46900 | 46900 | 46900 | 46900 | 0 |
| 257 | 20230830 | 164800 | 109707795700 | 46900 | 46900 | 46900 | 46900 | 0 |
| 258 | 20230830 | 164700 | 109707795700 | 46900 | 46900 | 46900 | 46900 | 0 |
| 259 | 20230830 | 164600 | 109707795700 | 46900 | 46900 | 46900 | 46900 | 0 |
| 260 | 20230830 | 164500 | 109707795700 | 46900 | 46900 | 46900 | 46900 | 0 |
| 261 | 20230830 | 164400 | 109707795700 | 46900 | 46900 | 46900 | 46900 | 0 |
| 262 | 20230830 | 164300 | 109707795700 | 46900 | 46900 | 46900 | 46900 | 0 |
| 263 | 20230830 | 164200 | 109707795700 | 46900 | 46900 | 46900 | 46900 | 0 |
| 264 | 20230830 | 164100 | 109707795700 | 46900 | 46900 | 46900 | 46900 | 0 |
| 265 | 20230830 | 164000 | 109707795700 | 46900 | 46900 | 46900 | 46900 | 0 |
| 266 | 20230830 | 163900 | 109707795700 | 46900 | 46900 | 46900 | 46900 | 0 |
| 267 | 20230830 | 163800 | 109707795700 | 46900 | 46900 | 46900 | 46900 | 0 |
| 268 | 20230830 | 163700 | 109707795700 | 46900 | 46900 | 46900 | 46900 | 0 |
| 269 | 20230830 | 163600 | 109707795700 | 46900 | 46900 | 46900 | 46900 | 0 |
| 270 | 20230830 | 163500 | 109707795700 | 46900 | 46900 | 46900 | 46900 | 0 |
| 271 | 20230830 | 163400 | 109707795700 | 46900 | 46900 | 46900 | 46900 | 0 |
| 272 | 20230830 | 163300 | 109707795700 | 46900 | 46900 | 46900 | 46900 | 25465 |
| 273 | 20230830 | 163200 | 109707795700 | 46900 | 46900 | 46900 | 46900 | 0 |
| 274 | 20230830 | 163100 | 109707795700 | 46900 | 46900 | 46900 | 46900 | 0 |
| 275 | 20230830 | 163000 | 109707795700 | 46900 | 46900 | 46900 | 46900 | 0 |
| 276 | 20230830 | 162900 | 109707795700 | 46900 | 46900 | 46900 | 46900 | 0 |
| 277 | 20230830 | 162800 | 109707795700 | 46900 | 46900 | 46900 | 46900 | 0 |
| 278 | 20230830 | 162700 | 109707795700 | 46900 | 46900 | 46900 | 46900 | 0 |
| 279 | 20230830 | 162600 | 109707795700 | 46900 | 46900 | 46900 | 46900 | 0 |
| 280 | 20230830 | 162500 | 109707795700 | 46900 | 46900 | 46900 | 46900 | 0 |
| 281 | 20230830 | 162400 | 109707795700 | 46900 | 46900 | 46900 | 46900 | 0 |
| 282 | 20230830 | 162300 | 109707795700 | 46900 | 46900 | 46900 | 46900 | 0 |
| 283 | 20230830 | 162200 | 109707795700 | 46900 | 46900 | 46900 | 46900 | 0 |
| 284 | 20230830 | 162100 | 109707795700 | 46900 | 46900 | 46900 | 46900 | 0 |
| 285 | 20230830 | 162000 | 109707795700 | 46900 | 46900 | 46900 | 46900 | 0 |
| 286 | 20230830 | 161900 | 109707795700 | 46900 | 46900 | 46900 | 46900 | 0 |
| 287 | 20230830 | 161800 | 109707795700 | 46900 | 46900 | 46900 | 46900 | 0 |
| 288 | 20230830 | 161700 | 109707795700 | 46900 | 46900 | 46900 | 46900 | 0 |
| 289 | 20230830 | 161600 | 109707795700 | 46900 | 46900 | 46900 | 46900 | 0 |
| 290 | 20230830 | 161500 | 109707795700 | 46900 | 46900 | 46900 | 46900 | 0 |
| 291 | 20230830 | 161400 | 109707795700 | 46900 | 46900 | 46900 | 46900 | 0 |
| 292 | 20230830 | 161300 | 109707795700 | 46900 | 46900 | 46900 | 46900 | 0 |
| 293 | 20230830 | 161200 | 109707795700 | 46900 | 46900 | 46900 | 46900 | 0 |
| 294 | 20230830 | 161100 | 109707795700 | 46900 | 46900 | 46900 | 46900 | 0 |
| 295 | 20230830 | 161000 | 109707795700 | 46900 | 46900 | 46900 | 46900 | 0 |
| 296 | 20230830 | 160900 | 109707795700 | 46900 | 46900 | 46900 | 46900 | 0 |
| 297 | 20230830 | 160800 | 109707795700 | 46900 | 46900 | 46900 | 46900 | 0 |
| 298 | 20230830 | 160700 | 109707795700 | 46900 | 46900 | 46900 | 46900 | 0 |
| 299 | 20230830 | 160600 | 109707795700 | 46900 | 46900 | 46900 | 46900 | 0 |
| 300 | 20230830 | 160500 | 109707795700 | 46900 | 46900 | 46900 | 46900 | 0 |
| 301 | 20230830 | 160400 | 109707795700 | 46900 | 46900 | 46900 | 46900 | 0 |
| 302 | 20230830 | 160300 | 109707795700 | 46900 | 46900 | 46900 | 46900 | 25465 |
| 303 | 20230830 | 160200 | 109707795700 | 46900 | 46900 | 46900 | 46900 | 0 |
| 304 | 20230830 | 160100 | 109707795700 | 46900 | 46900 | 46900 | 46900 | 0 |
| 305 | 20230830 | 160000 | 109707795700 | 46900 | 46900 | 46900 | 46900 | 0 |
| 306 | 20230830 | 155900 | 109707795700 | 46900 | 46900 | 46900 | 46900 | 0 |
| 307 | 20230830 | 155800 | 109707795700 | 46900 | 46900 | 46900 | 46900 | 0 |
| 308 | 20230830 | 155700 | 109707795700 | 46900 | 46900 | 46900 | 46900 | 0 |
| 309 | 20230830 | 155600 | 109707795700 | 46900 | 46900 | 46900 | 46900 | 0 |
| 310 | 20230830 | 155500 | 109707795700 | 46900 | 46900 | 46900 | 46900 | 0 |
| 311 | 20230830 | 155400 | 109707795700 | 46900 | 46900 | 46900 | 46900 | 0 |
| 312 | 20230830 | 155300 | 109707795700 | 46900 | 46900 | 46900 | 46900 | 0 |
| 313 | 20230830 | 155200 | 109707795700 | 46900 | 46900 | 46900 | 46900 | 0 |
| 314 | 20230830 | 155100 | 109707795700 | 46900 | 46900 | 46900 | 46900 | 0 |
| 315 | 20230830 | 155000 | 109707795700 | 46900 | 46900 | 46900 | 46900 | 0 |
| 316 | 20230830 | 154900 | 109707795700 | 46900 | 46900 | 46900 | 46900 | 0 |
| 317 | 20230830 | 154800 | 109707795700 | 46900 | 46900 | 46900 | 46900 | 0 |
| 318 | 20230830 | 154700 | 109707795700 | 46900 | 46900 | 46900 | 46900 | 0 |
| 319 | 20230830 | 154600 | 109707795700 | 46900 | 46900 | 46900 | 46900 | 0 |
| 320 | 20230830 | 154500 | 109707795700 | 46900 | 46900 | 46900 | 46900 | 0 |
| 321 | 20230830 | 154400 | 109707795700 | 46900 | 46900 | 46900 | 46900 | 0 |
| 322 | 20230830 | 154300 | 109707795700 | 46900 | 46900 | 46900 | 46900 | 0 |
| 323 | 20230830 | 154200 | 109707795700 | 46900 | 46900 | 46900 | 46900 | 0 |
| 324 | 20230830 | 154100 | 109707795700 | 46900 | 46900 | 46900 | 46900 | 0 |
| 325 | 20230830 | 154000 | 109707795700 | 46900 | 46900 | 46900 | 46900 | 0 |
| 326 | 20230830 | 153900 | 109707795700 | 46900 | 46900 | 46900 | 46900 | 0 |
| 327 | 20230830 | 153800 | 109707795700 | 46900 | 46900 | 46900 | 46900 | 0 |
| 328 | 20230830 | 153700 | 109707795700 | 46900 | 46900 | 46900 | 46900 | 0 |
| 329 | 20230830 | 153600 | 109707795700 | 46900 | 46900 | 46900 | 46900 | 0 |
| 330 | 20230830 | 153500 | 109707795700 | 46900 | 46900 | 46900 | 46900 | 0 |
| 331 | 20230830 | 153400 | 109707795700 | 46900 | 46900 | 46900 | 46900 | 0 |
| 332 | 20230830 | 153300 | 109707795700 | 46900 | 46900 | 46900 | 46900 | 25465 |
| 333 | 20230830 | 153200 | 109707795700 | 46900 | 46900 | 46900 | 46900 | 0 |
| 334 | 20230830 | 153100 | 109707795700 | 46900 | 46900 | 46900 | 46900 | 0 |
| 335 | 20230830 | 153000 | 109707795700 | 46900 | 46900 | 46900 | 46900 | 25465 |
| 336 | 20230830 | 152900 | 108513487200 | 46350 | 46350 | 46350 | 46350 | 0 |
| 337 | 20230830 | 152800 | 108513487200 | 46350 | 46350 | 46350 | 46350 | 0 |
| 338 | 20230830 | 152700 | 108513487200 | 46350 | 46350 | 46350 | 46350 | 0 |
| 339 | 20230830 | 152600 | 108513487200 | 46350 | 46350 | 46350 | 46350 | 0 |
| 340 | 20230830 | 152500 | 108513487200 | 46350 | 46350 | 46350 | 46350 | 0 |
| 341 | 20230830 | 152400 | 108513487200 | 46350 | 46350 | 46350 | 46350 | 0 |
| 342 | 20230830 | 152300 | 108513487200 | 46350 | 46350 | 46350 | 46350 | 0 |
| 343 | 20230830 | 152200 | 108513487200 | 46350 | 46350 | 46350 | 46350 | 0 |
| 344 | 20230830 | 152100 | 108513487200 | 46350 | 46350 | 46350 | 46350 | 0 |
| 345 | 20230830 | 152000 | 108513487200 | 46350 | 46350 | 46350 | 46350 | 0 |
| 346 | 20230830 | 151900 | 108513487200 | 46350 | 45850 | 46400 | 45800 | 14494 |
| 347 | 20230830 | 151800 | 107844333600 | 45800 | 45900 | 45950 | 45800 | 4584 |
| 348 | 20230830 | 151700 | 107634068150 | 45900 | 45900 | 46000 | 45900 | 3899 |
| 349 | 20230830 | 151600 | 107454989050 | 45950 | 46050 | 46050 | 45650 | 5165 |
| 350 | 20230830 | 151500 | 107218217600 | 46050 | 46000 | 46100 | 45950 | 3836 |
| 351 | 20230830 | 151400 | 107041601350 | 45950 | 45600 | 46100 | 45600 | 5918 |
| 352 | 20230830 | 151300 | 106770077800 | 45600 | 45550 | 45700 | 45500 | 4420 |
| 353 | 20230830 | 151200 | 106568645900 | 45600 | 45550 | 45700 | 45550 | 4653 |
| 354 | 20230830 | 151100 | 106356369850 | 45550 | 45750 | 45800 | 45550 | 3869 |
| 355 | 20230830 | 151000 | 106179651150 | 45750 | 46000 | 46000 | 45750 | 3006 |
| 356 | 20230830 | 150900 | 106041897050 | 45900 | 45700 | 46150 | 45650 | 7872 |
| 357 | 20230830 | 150800 | 105680360250 | 45700 | 45000 | 45950 | 44800 | 14926 |
| 358 | 20230830 | 150700 | 105004535450 | 45000 | 45400 | 45400 | 45000 | 19541 |
| 359 | 20230830 | 150600 | 104122465900 | 45400 | 45600 | 45900 | 45400 | 5666 |
| 360 | 20230830 | 150500 | 103864012250 | 45600 | 45700 | 45700 | 45350 | 8844 |
| 361 | 20230830 | 150400 | 103461070600 | 45700 | 46350 | 46350 | 45700 | 6078 |
| 362 | 20230830 | 150300 | 103181122100 | 46350 | 46650 | 46650 | 46250 | 3336 |
| 363 | 20230830 | 150200 | 103026489550 | 46650 | 46100 | 46700 | 46100 | 8887 |
| 364 | 20230830 | 150100 | 102613249700 | 46100 | 45800 | 46100 | 45750 | 5061 |
| 365 | 20230830 | 150000 | 102380869300 | 45750 | 45800 | 45850 | 45750 | 4332 |
| 366 | 20230830 | 145900 | 102182423350 | 45800 | 45750 | 45950 | 45700 | 7658 |
| 367 | 20230830 | 145800 | 101831359800 | 45750 | 46150 | 46200 | 45250 | 20272 |
| 368 | 20230830 | 145700 | 100905710600 | 46150 | 46650 | 46650 | 46150 | 9916 |
| 369 | 20230830 | 145600 | 100445770350 | 46650 | 46700 | 46800 | 46600 | 5281 |
| 370 | 20230830 | 145500 | 100199335800 | 46800 | 47000 | 47050 | 46650 | 6996 |
| 371 | 20230830 | 145400 | 99871369700 | 46850 | 46950 | 47000 | 46750 | 4180 |
| 372 | 20230830 | 145300 | 99675448700 | 46850 | 46850 | 47100 | 46550 | 5789 |
| 373 | 20230830 | 145200 | 99405114550 | 46800 | 46500 | 47100 | 46450 | 8638 |
| 374 | 20230830 | 145100 | 99000035550 | 46500 | 46300 | 46550 | 46250 | 4833 |
| 375 | 20230830 | 145000 | 98775828500 | 46250 | 46500 | 46550 | 46250 | 7784 |
| 376 | 20230830 | 144900 | 98414452850 | 46500 | 47000 | 47250 | 46050 | 14066 |
| 377 | 20230830 | 144800 | 97758449200 | 46950 | 47600 | 47600 | 46800 | 18483 |
| 378 | 20230830 | 144700 | 96887130150 | 47600 | 47550 | 47700 | 47400 | 5046 |
| 379 | 20230830 | 144600 | 96647177200 | 47550 | 47500 | 47650 | 47300 | 7059 |
| 380 | 20230830 | 144500 | 96312070150 | 47450 | 47500 | 47550 | 47200 | 7870 |
| 381 | 20230830 | 144400 | 95939275200 | 47500 | 47500 | 47700 | 47200 | 9638 |
| 382 | 20230830 | 144300 | 95482643250 | 47500 | 47900 | 47900 | 47400 | 10941 |
| 383 | 20230830 | 144200 | 94961985200 | 47850 | 47800 | 48000 | 47500 | 16866 |
| 384 | 20230830 | 144100 | 94157743550 | 47800 | 48100 | 48100 | 47350 | 12647 |
| 385 | 20230830 | 144000 | 93554375800 | 48100 | 48350 | 48400 | 47800 | 33049 |
| 386 | 20230830 | 143900 | 91965339300 | 48350 | 47050 | 48400 | 46950 | 34520 |
| 387 | 20230830 | 143800 | 90323966650 | 47000 | 46500 | 47000 | 46450 | 14426 |
| 388 | 20230830 | 143700 | 89649320950 | 46500 | 46150 | 46500 | 46150 | 6991 |
| 389 | 20230830 | 143600 | 89325651500 | 46150 | 46350 | 46400 | 46050 | 6433 |
| 390 | 20230830 | 143500 | 89028745800 | 46400 | 46200 | 46550 | 46200 | 3681 |
| 391 | 20230830 | 143400 | 88858201350 | 46200 | 46300 | 46550 | 46150 | 7320 |
| 392 | 20230830 | 143300 | 88518485200 | 46300 | 46150 | 46400 | 45950 | 10330 |
| 393 | 20230830 | 143200 | 88041523900 | 46150 | 46250 | 46400 | 46000 | 14548 |
| 394 | 20230830 | 143100 | 87369601900 | 46250 | 46450 | 46500 | 46050 | 26390 |
| 395 | 20230830 | 143000 | 86148033350 | 46400 | 47200 | 47250 | 46400 | 23335 |
| 396 | 20230830 | 142900 | 85054450550 | 47200 | 47700 | 47750 | 47100 | 23654 |
| 397 | 20230830 | 142800 | 83932459450 | 47700 | 47150 | 47750 | 47100 | 25448 |
| 398 | 20230830 | 142700 | 82724304400 | 47050 | 46950 | 47400 | 46850 | 28930 |
| 399 | 20230830 | 142600 | 81361569900 | 46950 | 46500 | 47200 | 46350 | 33079 |
| 400 | 20230830 | 142500 | 79812208550 | 46400 | 45800 | 46650 | 45600 | 32252 |
| 401 | 20230830 | 142400 | 78319746250 | 45800 | 46250 | 46250 | 45500 | 24568 |
| 402 | 20230830 | 142300 | 77191437600 | 46250 | 46200 | 46350 | 45950 | 30907 |
| 403 | 20230830 | 142200 | 75764875750 | 46050 | 46050 | 46050 | 46050 | 0 |
| 404 | 20230830 | 142100 | 75764875750 | 46050 | 45200 | 46050 | 45000 | 32036 |
| 405 | 20230830 | 142000 | 74301027000 | 45200 | 44450 | 45200 | 44400 | 21097 |
| 406 | 20230830 | 141900 | 73355847200 | 44450 | 43950 | 44500 | 43900 | 9054 |
| 407 | 20230830 | 141800 | 72955088800 | 43950 | 43700 | 43950 | 43600 | 911 |
| 408 | 20230830 | 141700 | 72915226750 | 43700 | 44000 | 44050 | 43600 | 1878 |
| 409 | 20230830 | 141600 | 72832764100 | 44000 | 44050 | 44100 | 43950 | 2460 |
| 410 | 20230830 | 141500 | 72724426800 | 44100 | 43850 | 44100 | 43700 | 2758 |
| 411 | 20230830 | 141400 | 72603246850 | 43850 | 43500 | 43950 | 43500 | 1700 |
| 412 | 20230830 | 141300 | 72529023250 | 43500 | 43250 | 43500 | 43250 | 775 |
| 413 | 20230830 | 141200 | 72495428700 | 43250 | 43300 | 43500 | 43250 | 1524 |
| 414 | 20230830 | 141100 | 72429416550 | 43300 | 43250 | 43300 | 43000 | 6680 |
| 415 | 20230830 | 141000 | 72141119600 | 43250 | 43600 | 43600 | 43250 | 1727 |
| 416 | 20230830 | 140900 | 72066195950 | 43500 | 43250 | 43600 | 43250 | 3917 |
| 417 | 20230830 | 140800 | 71896226700 | 43250 | 43450 | 43500 | 43250 | 4044 |
| 418 | 20230830 | 140700 | 71721067900 | 43450 | 43650 | 43700 | 43350 | 6430 |
| 419 | 20230830 | 140600 | 71441248700 | 43650 | 43850 | 44000 | 43650 | 1771 |
| 420 | 20230830 | 140500 | 71363624950 | 43950 | 43850 | 44100 | 43800 | 1682 |
| 421 | 20230830 | 140400 | 71289815250 | 43850 | 44100 | 44100 | 43850 | 1047 |
| 422 | 20230830 | 140300 | 71243751950 | 43850 | 43700 | 44150 | 43700 | 1605 |
| 423 | 20230830 | 140200 | 71173411750 | 43750 | 44200 | 44200 | 43650 | 3753 |
| 424 | 20230830 | 140100 | 71008784850 | 44200 | 44200 | 44300 | 44200 | 1409 |
| 425 | 20230830 | 140000 | 70946421550 | 44200 | 43850 | 44250 | 43800 | 1848 |
| 426 | 20230830 | 135900 | 70865068600 | 43850 | 44100 | 44100 | 43750 | 2159 |
| 427 | 20230830 | 135800 | 70770357450 | 44150 | 44250 | 44300 | 44100 | 1160 |
| 428 | 20230830 | 135700 | 70719084800 | 44300 | 44450 | 44500 | 44200 | 3314 |
| 429 | 20230830 | 135600 | 70572173950 | 44500 | 44400 | 44500 | 44150 | 5193 |
| 430 | 20230830 | 135500 | 70341977650 | 44400 | 43950 | 44500 | 43950 | 6203 |
| 431 | 20230830 | 135400 | 70068281250 | 43950 | 43750 | 44000 | 43600 | 3000 |
| 432 | 20230830 | 135300 | 69937039100 | 43750 | 43700 | 43850 | 43450 | 3006 |
| 433 | 20230830 | 135200 | 69805889750 | 43700 | 44100 | 44150 | 43450 | 8104 |
| 434 | 20230830 | 135100 | 69450924400 | 44100 | 44100 | 44300 | 44050 | 3918 |
| 435 | 20230830 | 135000 | 69278159600 | 44100 | 44350 | 44550 | 44100 | 4042 |
| 436 | 20230830 | 134900 | 69099112050 | 44350 | 44400 | 44600 | 44300 | 2925 |
| 437 | 20230830 | 134800 | 68969215850 | 44400 | 44650 | 44700 | 44350 | 4845 |
| 438 | 20230830 | 134700 | 68753647250 | 44650 | 44400 | 44700 | 44300 | 6875 |
| 439 | 20230830 | 134600 | 68447507650 | 44350 | 44300 | 44500 | 44100 | 5221 |
| 440 | 20230830 | 134500 | 68216365150 | 44300 | 44850 | 44900 | 44300 | 10237 |
| 441 | 20230830 | 134400 | 67759226850 | 44850 | 44550 | 44900 | 44450 | 7550 |
| 442 | 20230830 | 134300 | 67422272450 | 44600 | 44650 | 44700 | 44350 | 11968 |
| 443 | 20230830 | 134200 | 66889071900 | 44500 | 44250 | 45000 | 44200 | 24029 |
| 444 | 20230830 | 134100 | 65815281050 | 44300 | 44300 | 44500 | 43950 | 9782 |
| 445 | 20230830 | 134000 | 65382276600 | 44200 | 43750 | 44400 | 43700 | 12951 |
| 446 | 20230830 | 133900 | 64811133250 | 43800 | 43500 | 44000 | 43450 | 4498 |
| 447 | 20230830 | 133800 | 64614288150 | 43550 | 43200 | 43600 | 43150 | 1381 |
| 448 | 20230830 | 133700 | 64554246800 | 43200 | 43600 | 44200 | 43150 | 18386 |
| 449 | 20230830 | 133600 | 63748347300 | 43600 | 43400 | 43650 | 43400 | 1998 |
| 450 | 20230830 | 133500 | 63661408000 | 43350 | 43150 | 43400 | 43150 | 1143 |
| 451 | 20230830 | 133400 | 63611987750 | 43100 | 43550 | 43600 | 43000 | 3539 |
| 452 | 20230830 | 133300 | 63459125250 | 43700 | 43650 | 43750 | 43550 | 2891 |
| 453 | 20230830 | 133200 | 63332912150 | 43650 | 43700 | 43800 | 43600 | 2338 |
| 454 | 20230830 | 133100 | 63230706350 | 43700 | 43600 | 43800 | 43400 | 3920 |
| 455 | 20230830 | 133000 | 63059629200 | 43500 | 42900 | 43700 | 42900 | 3841 |
| 456 | 20230830 | 132900 | 62893010800 | 42950 | 43300 | 43350 | 42900 | 5277 |
| 457 | 20230830 | 132800 | 62665606450 | 43350 | 43250 | 43350 | 43150 | 2233 |
| 458 | 20230830 | 132700 | 62568956600 | 43150 | 43350 | 43400 | 43050 | 3822 |
| 459 | 20230830 | 132600 | 62403629900 | 43400 | 43550 | 43550 | 43300 | 3015 |
| 460 | 20230830 | 132500 | 62272763800 | 43500 | 43550 | 43700 | 43350 | 4572 |
| 461 | 20230830 | 132400 | 62073961450 | 43500 | 43650 | 44400 | 43400 | 16789 |
| 462 | 20230830 | 132300 | 61337364950 | 43700 | 43450 | 43800 | 43200 | 6938 |
| 463 | 20230830 | 132200 | 61036275750 | 43400 | 43750 | 43850 | 43400 | 8291 |
| 464 | 20230830 | 132100 | 60674605400 | 43800 | 43900 | 44050 | 43650 | 10045 |
| 465 | 20230830 | 132000 | 60234106250 | 43900 | 43500 | 44100 | 43400 | 21345 |
| 466 | 20230830 | 131900 | 59301087950 | 43500 | 42700 | 43600 | 42650 | 7211 |
| 467 | 20230830 | 131800 | 58989550650 | 42700 | 43200 | 43250 | 42600 | 13240 |
| 468 | 20230830 | 131700 | 58421515900 | 43250 | 43150 | 43300 | 43000 | 9292 |
| 469 | 20230830 | 131600 | 58020370100 | 43150 | 42900 | 43200 | 42900 | 11956 |
| 470 | 20230830 | 131500 | 57505254950 | 42900 | 42500 | 42900 | 42400 | 7662 |
| 471 | 20230830 | 131400 | 57178694450 | 42500 | 42300 | 42600 | 42200 | 5069 |
| 472 | 20230830 | 131300 | 56963651950 | 42300 | 42500 | 42550 | 42200 | 7815 |
| 473 | 20230830 | 131200 | 56632618400 | 42550 | 42550 | 42600 | 42300 | 10586 |
| 474 | 20230830 | 131100 | 56183342000 | 42600 | 42600 | 42800 | 42500 | 15986 |
| 475 | 20230830 | 131000 | 55501581250 | 42600 | 42950 | 42950 | 41900 | 40625 |
| 476 | 20230830 | 130900 | 53776913100 | 42900 | 43900 | 43900 | 42700 | 38170 |
| 477 | 20230830 | 130800 | 52131314350 | 43850 | 44200 | 44250 | 43650 | 11630 |
| 478 | 20230830 | 130700 | 51620740600 | 44250 | 44250 | 44450 | 44200 | 5432 |
| 479 | 20230830 | 130600 | 51380181050 | 44250 | 44600 | 44700 | 44200 | 12941 |
| 480 | 20230830 | 130500 | 50804984550 | 44550 | 44250 | 44700 | 44200 | 14584 |
| 481 | 20230830 | 130400 | 50155515050 | 44250 | 44100 | 44350 | 44050 | 9338 |
| 482 | 20230830 | 130300 | 49742874300 | 44150 | 43850 | 44300 | 43750 | 13785 |
| 483 | 20230830 | 130200 | 49136540300 | 43850 | 44200 | 44300 | 43700 | 19789 |
| 484 | 20230830 | 130100 | 48266674450 | 44200 | 44650 | 44700 | 43850 | 28265 |
| 485 | 20230830 | 130000 | 47019472100 | 44650 | 44500 | 44900 | 44400 | 17828 |
| 486 | 20230830 | 125900 | 46224394750 | 44500 | 45050 | 45050 | 44500 | 15413 |
| 487 | 20230830 | 125800 | 45533389950 | 45050 | 45050 | 45150 | 44300 | 30892 |
| 488 | 20230830 | 125700 | 44149452700 | 45000 | 45650 | 45950 | 44750 | 51285 |
| 489 | 20230830 | 125600 | 41815699050 | 45650 | 44700 | 45800 | 44700 | 55612 |
| 490 | 20230830 | 125500 | 39295263150 | 44700 | 44200 | 45250 | 44000 | 45685 |
| 491 | 20230830 | 125400 | 37250825800 | 44200 | 43900 | 45200 | 43900 | 74040 |
| 492 | 20230830 | 125300 | 33940252250 | 43900 | 43450 | 44300 | 43350 | 65191 |
| 493 | 20230830 | 125200 | 31074304500 | 43450 | 42000 | 43800 | 41950 | 83577 |
| 494 | 20230830 | 125100 | 27490482550 | 41950 | 41900 | 42000 | 41900 | 14188 |
| 495 | 20230830 | 125000 | 26895632700 | 41700 | 41700 | 41700 | 41700 | 0 |
| 496 | 20230830 | 124900 | 26895632700 | 41700 | 41400 | 41700 | 41400 | 20770 |
| 497 | 20230830 | 124800 | 26031462250 | 41400 | 41300 | 41400 | 41150 | 12192 |
| 498 | 20230830 | 124700 | 25527717800 | 41350 | 41050 | 41350 | 41050 | 12700 |
| 499 | 20230830 | 124600 | 25004141350 | 41100 | 41150 | 41150 | 40700 | 7302 |
| 500 | 20230830 | 124500 | 24704314850 | 41100 | 41000 | 41150 | 40950 | 9943 |
| 501 | 20230830 | 124400 | 24296224800 | 41000 | 40950 | 41000 | 40900 | 5220 |
| 502 | 20230830 | 124300 | 24082367750 | 40950 | 40750 | 40950 | 40750 | 6646 |
| 503 | 20230830 | 124200 | 23810631950 | 40750 | 40500 | 40750 | 40450 | 4870 |
| 504 | 20230830 | 124100 | 23613032550 | 40500 | 40300 | 40500 | 40300 | 6156 |
| 505 | 20230830 | 124000 | 23364321350 | 40300 | 40300 | 40300 | 40250 | 96 |
| 506 | 20230830 | 123900 | 23360454600 | 40250 | 40200 | 40300 | 40200 | 1350 |
| 507 | 20230830 | 123800 | 23306117300 | 40200 | 40250 | 40250 | 40200 | 598 |
| 508 | 20230830 | 123700 | 23282053050 | 40250 | 40250 | 40300 | 40200 | 285 |
| 509 | 20230830 | 123600 | 23270584750 | 40250 | 40300 | 40300 | 40250 | 222 |
| 510 | 20230830 | 123500 | 23261643550 | 40350 | 40250 | 40350 | 40250 | 375 |
| 511 | 20230830 | 123400 | 23246540200 | 40350 | 40400 | 40400 | 40250 | 318 |
| 512 | 20230830 | 123300 | 23233722650 | 40350 | 40350 | 40400 | 40300 | 802 |
| 513 | 20230830 | 123200 | 23201364200 | 40350 | 40200 | 40350 | 40200 | 1152 |
| 514 | 20230830 | 123100 | 23154957700 | 40100 | 40200 | 40200 | 40000 | 699 |
| 515 | 20230830 | 123000 | 23126903150 | 40200 | 40300 | 40350 | 40200 | 1254 |
| 516 | 20230830 | 122900 | 23076372500 | 40350 | 40350 | 40400 | 40300 | 857 |
| 517 | 20230830 | 122800 | 23041787700 | 40350 | 40400 | 40400 | 40350 | 1657 |
| 518 | 20230830 | 122700 | 22974850600 | 40400 | 40300 | 40400 | 40250 | 3188 |
| 519 | 20230830 | 122600 | 22846184350 | 40250 | 40150 | 40300 | 40100 | 3124 |
| 520 | 20230830 | 122500 | 22720495550 | 40150 | 40100 | 40200 | 40100 | 643 |
| 521 | 20230830 | 122400 | 22694688850 | 40100 | 40150 | 40150 | 40100 | 756 |
| 522 | 20230830 | 122300 | 22664352600 | 40100 | 39950 | 40100 | 39950 | 950 |
| 523 | 20230830 | 122200 | 22626303900 | 39950 | 39850 | 39950 | 39850 | 320 |
| 524 | 20230830 | 122100 | 22613528600 | 39850 | 39700 | 39850 | 39700 | 470 |
| 525 | 20230830 | 122000 | 22594840150 | 39700 | 39700 | 39700 | 39700 | 236 |
| 526 | 20230830 | 121900 | 22585470950 | 39700 | 39700 | 39700 | 39700 | 764 |
| 527 | 20230830 | 121800 | 22555140150 | 39700 | 39700 | 39750 | 39700 | 51 |
| 528 | 20230830 | 121700 | 22553113750 | 39700 | 39700 | 39750 | 39700 | 115 |
| 529 | 20230830 | 121600 | 22548545750 | 39750 | 39700 | 39750 | 39700 | 220 |
| 530 | 20230830 | 121500 | 22539808150 | 39650 | 39600 | 39650 | 39600 | 327 |
| 531 | 20230830 | 121400 | 22526849250 | 39650 | 39600 | 39650 | 39600 | 167 |
| 532 | 20230830 | 121300 | 22520235350 | 39600 | 39700 | 39700 | 39600 | 411 |
| 533 | 20230830 | 121200 | 22503936650 | 39700 | 39650 | 39700 | 39650 | 390 |
| 534 | 20230830 | 121100 | 22488464650 | 39650 | 39700 | 39700 | 39600 | 1560 |
| 535 | 20230830 | 121000 | 22426614350 | 39750 | 39800 | 39800 | 39750 | 96 |
| 536 | 20230830 | 120900 | 22422795800 | 39850 | 39700 | 39850 | 39700 | 95 |
| 537 | 20230830 | 120800 | 22419022250 | 39700 | 39700 | 39700 | 39700 | 372 |
| 538 | 20230830 | 120700 | 22404253850 | 39750 | 39750 | 39800 | 39750 | 373 |
| 539 | 20230830 | 120600 | 22389427050 | 39750 | 39700 | 39750 | 39700 | 140 |
| 540 | 20230830 | 120500 | 22383863500 | 39700 | 39850 | 39850 | 39650 | 2011 |
| 541 | 20230830 | 120400 | 22304029550 | 39850 | 39800 | 39900 | 39800 | 51 |
| 542 | 20230830 | 120300 | 22301997200 | 39900 | 39850 | 39900 | 39800 | 205 |
| 543 | 20230830 | 120200 | 22293831550 | 39900 | 39900 | 39900 | 39800 | 613 |
| 544 | 20230830 | 120100 | 22269423200 | 39900 | 40000 | 40000 | 39900 | 584 |
| 545 | 20230830 | 120000 | 22246116200 | 40050 | 40000 | 40050 | 39950 | 58 |
| 546 | 20230830 | 115900 | 22243795400 | 39900 | 40000 | 40000 | 39900 | 509 |
| 547 | 20230830 | 115800 | 22223467950 | 40000 | 40050 | 40050 | 40000 | 42 |
| 548 | 20230830 | 115700 | 22221787650 | 40050 | 40050 | 40050 | 40050 | 50 |
| 549 | 20230830 | 115600 | 22219785150 | 40100 | 40100 | 40150 | 39900 | 251 |
| 550 | 20230830 | 115500 | 22209739400 | 40000 | 40000 | 40000 | 39900 | 411 |
| 551 | 20230830 | 115400 | 22193319050 | 39900 | 39900 | 40000 | 39900 | 1044 |
| 552 | 20230830 | 115300 | 22151663250 | 40000 | 40000 | 40000 | 39950 | 404 |
| 553 | 20230830 | 115200 | 22135520400 | 40000 | 40000 | 40000 | 39950 | 365 |
| 554 | 20230830 | 115100 | 22120926700 | 39950 | 40000 | 40050 | 39950 | 295 |
| 555 | 20230830 | 115000 | 22109129050 | 40050 | 40000 | 40050 | 40000 | 377 |
| 556 | 20230830 | 114900 | 22094040100 | 40000 | 40000 | 40050 | 40000 | 148 |
| 557 | 20230830 | 114800 | 22088119450 | 40000 | 40100 | 40100 | 40000 | 428 |
| 558 | 20230830 | 114700 | 22070978550 | 40100 | 40000 | 40100 | 40000 | 400 |
| 559 | 20230830 | 114600 | 22054949150 | 40000 | 40000 | 40100 | 39950 | 344 |
| 560 | 20230830 | 114500 | 22041192600 | 40000 | 40000 | 40050 | 39950 | 1692 |
| 561 | 20230830 | 114400 | 21973519150 | 40050 | 40050 | 40100 | 40000 | 137 |
| 562 | 20230830 | 114300 | 21968032250 | 40000 | 40050 | 40100 | 40000 | 175 |
| 563 | 20230830 | 114200 | 21961026300 | 40050 | 40100 | 40100 | 40050 | 765 |
| 564 | 20230830 | 114100 | 21930386100 | 40100 | 40100 | 40150 | 40050 | 412 |
| 565 | 20230830 | 114000 | 21913861850 | 40100 | 40150 | 40150 | 40100 | 311 |
| 566 | 20230830 | 113900 | 21901386150 | 40100 | 40150 | 40200 | 40100 | 421 |
| 567 | 20230830 | 113800 | 21884502100 | 40150 | 40150 | 40150 | 40150 | 186 |
| 568 | 20230830 | 113700 | 21877034200 | 40100 | 40100 | 40150 | 40100 | 311 |
| 569 | 20230830 | 113600 | 21864559850 | 40150 | 40100 | 40150 | 40050 | 250 |
| 570 | 20230830 | 113500 | 21854534550 | 40050 | 40100 | 40200 | 40050 | 585 |
| 571 | 20230830 | 113400 | 21831090850 | 40100 | 40150 | 40150 | 40100 | 194 |
| 572 | 20230830 | 113300 | 21823310550 | 40150 | 40150 | 40150 | 40100 | 387 |
| 573 | 20230830 | 113200 | 21807775500 | 40150 | 40200 | 40200 | 40150 | 266 |
| 574 | 20230830 | 113100 | 21797087500 | 40150 | 40200 | 40200 | 40150 | 396 |
| 575 | 20230830 | 113000 | 21781177650 | 40200 | 40150 | 40250 | 40150 | 414 |
| 576 | 20230830 | 112900 | 21764537450 | 40150 | 40200 | 40200 | 40150 | 1003 |
| 577 | 20230830 | 112800 | 21724225750 | 40200 | 40100 | 40200 | 40100 | 182 |
| 578 | 20230830 | 112700 | 21716920250 | 40200 | 40150 | 40200 | 40050 | 596 |
| 579 | 20230830 | 112600 | 21692999300 | 40150 | 40200 | 40200 | 40150 | 71 |
| 580 | 20230830 | 112500 | 21690147500 | 40150 | 40250 | 40250 | 40150 | 870 |
| 581 | 20230830 | 112400 | 21655153250 | 40250 | 40200 | 40250 | 40200 | 223 |
| 582 | 20230830 | 112300 | 21646188500 | 40250 | 40300 | 40300 | 40200 | 262 |
| 583 | 20230830 | 112200 | 21635643600 | 40250 | 40100 | 40250 | 40100 | 1334 |
| 584 | 20230830 | 112100 | 21582017650 | 40100 | 40100 | 40200 | 40050 | 1701 |
| 585 | 20230830 | 112000 | 21513748550 | 40100 | 40100 | 40100 | 40100 | 324 |
| 586 | 20230830 | 111900 | 21500756150 | 40100 | 40100 | 40150 | 40100 | 514 |
| 587 | 20230830 | 111800 | 21480143800 | 40100 | 40100 | 40100 | 40050 | 163 |
| 588 | 20230830 | 111700 | 21473609300 | 40100 | 40100 | 40150 | 40100 | 582 |
| 589 | 20230830 | 111600 | 21450270450 | 40100 | 40000 | 40150 | 40000 | 625 |
| 590 | 20230830 | 111500 | 21425201950 | 40000 | 40050 | 40100 | 40000 | 595 |
| 591 | 20230830 | 111400 | 21401384350 | 40000 | 40050 | 40050 | 39950 | 313 |
| 592 | 20230830 | 111300 | 21388861450 | 40050 | 40000 | 40050 | 40000 | 323 |
| 593 | 20230830 | 111200 | 21375925600 | 40000 | 40000 | 40000 | 40000 | 60 |
| 594 | 20230830 | 111100 | 21373525600 | 40000 | 39950 | 40000 | 39850 | 489 |
| 595 | 20230830 | 111000 | 21353985100 | 39950 | 39900 | 39950 | 39900 | 46 |
| 596 | 20230830 | 110900 | 21352148650 | 39900 | 39900 | 39950 | 39800 | 530 |
| 597 | 20230830 | 110800 | 21331040100 | 39900 | 40000 | 40000 | 39800 | 1079 |
| 598 | 20230830 | 110700 | 21287914400 | 40050 | 40050 | 40100 | 40050 | 715 |
| 599 | 20230830 | 110600 | 21259278550 | 40050 | 40050 | 40050 | 40000 | 250 |
| 600 | 20230830 | 110500 | 21249270100 | 40050 | 40100 | 40100 | 40050 | 523 |
| 601 | 20230830 | 110400 | 21228320750 | 40100 | 40100 | 40150 | 40050 | 726 |
| 602 | 20230830 | 110300 | 21199203850 | 40050 | 40150 | 40150 | 40050 | 1736 |
| 603 | 20230830 | 110200 | 21129563750 | 40150 | 40200 | 40200 | 40150 | 807 |
| 604 | 20230830 | 110100 | 21097135150 | 40200 | 40300 | 40300 | 40150 | 892 |
| 605 | 20230830 | 110000 | 21061275950 | 40300 | 40200 | 40300 | 40200 | 769 |
| 606 | 20230830 | 105900 | 21030318200 | 40200 | 40200 | 40300 | 40050 | 642 |
| 607 | 20230830 | 105800 | 21004516600 | 40150 | 40350 | 40400 | 40000 | 1549 |
| 608 | 20230830 | 105700 | 20942174850 | 40350 | 40300 | 40350 | 40250 | 2735 |
| 609 | 20230830 | 105600 | 20831890300 | 40300 | 40150 | 40300 | 40150 | 2673 |
| 610 | 20230830 | 105500 | 20724471200 | 40150 | 40050 | 40150 | 40050 | 1793 |
| 611 | 20230830 | 105400 | 20652598550 | 40050 | 40100 | 40100 | 40000 | 723 |
| 612 | 20230830 | 105300 | 20623619750 | 40100 | 40050 | 40100 | 39950 | 887 |
| 613 | 20230830 | 105200 | 20588081600 | 40000 | 39900 | 40150 | 39900 | 3358 |
| 614 | 20230830 | 105100 | 20453648500 | 39900 | 39900 | 39900 | 39850 | 996 |
| 615 | 20230830 | 105000 | 20413914100 | 39900 | 39800 | 39900 | 39800 | 692 |
| 616 | 20230830 | 104900 | 20386315650 | 39700 | 39600 | 39700 | 39600 | 293 |
| 617 | 20230830 | 104800 | 20374712450 | 39600 | 39500 | 39800 | 39500 | 438 |
| 618 | 20230830 | 104700 | 20357340350 | 39800 | 39700 | 39800 | 39400 | 4810 |
| 619 | 20230830 | 104600 | 20167009850 | 39700 | 39700 | 39700 | 39650 | 456 |
| 620 | 20230830 | 104500 | 20148908100 | 39700 | 39600 | 39700 | 39550 | 1118 |
| 621 | 20230830 | 104400 | 20104650850 | 39700 | 39500 | 39700 | 39500 | 311 |
| 622 | 20230830 | 104300 | 20092352600 | 39500 | 39500 | 39550 | 39450 | 666 |
| 623 | 20230830 | 104200 | 20066046250 | 39500 | 39450 | 39550 | 39450 | 975 |
| 624 | 20230830 | 104100 | 20027538200 | 39500 | 39550 | 39550 | 39500 | 766 |
| 625 | 20230830 | 104000 | 19997269050 | 39550 | 39650 | 39700 | 39550 | 956 |
| 626 | 20230830 | 103900 | 19959407600 | 39650 | 39700 | 39750 | 39650 | 464 |
| 627 | 20230830 | 103800 | 19940990500 | 39750 | 39800 | 39800 | 39700 | 735 |
| 628 | 20230830 | 103700 | 19911756650 | 39800 | 39850 | 39900 | 39800 | 1464 |
| 629 | 20230830 | 103600 | 19853449500 | 39800 | 39750 | 39900 | 39700 | 648 |
| 630 | 20230830 | 103500 | 19827668700 | 39750 | 39500 | 39800 | 39500 | 2824 |
| 631 | 20230830 | 103400 | 19715942850 | 39500 | 39350 | 39550 | 39350 | 1170 |
| 632 | 20230830 | 103300 | 19669820300 | 39350 | 39500 | 39500 | 39350 | 1136 |
| 633 | 20230830 | 103200 | 19625011050 | 39500 | 39600 | 39600 | 39450 | 872 |
| 634 | 20230830 | 103100 | 19590562250 | 39600 | 39650 | 39650 | 39600 | 1102 |
| 635 | 20230830 | 103000 | 19546913850 | 39650 | 39800 | 39850 | 39650 | 1116 |
| 636 | 20230830 | 102900 | 19502576350 | 39800 | 40000 | 40050 | 39800 | 2139 |
| 637 | 20230830 | 102800 | 19417095950 | 40000 | 40050 | 40200 | 39950 | 6729 |
| 638 | 20230830 | 102700 | 19147369500 | 40050 | 39850 | 40050 | 39800 | 3434 |
| 639 | 20230830 | 102600 | 19010159250 | 39850 | 39700 | 39850 | 39650 | 2185 |
| 640 | 20230830 | 102500 | 18923342350 | 39650 | 39500 | 39700 | 39450 | 2257 |
| 641 | 20230830 | 102400 | 18833994350 | 39500 | 39450 | 39550 | 39250 | 2637 |
| 642 | 20230830 | 102300 | 18730106950 | 39350 | 39400 | 39500 | 39350 | 1939 |
| 643 | 20230830 | 102200 | 18653641400 | 39400 | 39200 | 39400 | 39200 | 2106 |
| 644 | 20230830 | 102100 | 18570910950 | 39250 | 39350 | 39500 | 39100 | 3054 |
| 645 | 20230830 | 102000 | 18451098000 | 39200 | 39250 | 39250 | 39100 | 4300 |
| 646 | 20230830 | 101900 | 18282681850 | 39250 | 39250 | 39350 | 39150 | 3373 |
| 647 | 20230830 | 101800 | 18150412050 | 39250 | 39500 | 39600 | 39250 | 5955 |
| 648 | 20230830 | 101700 | 17915720100 | 39500 | 39600 | 39600 | 39450 | 1104 |
| 649 | 20230830 | 101600 | 17872093400 | 39600 | 39600 | 39600 | 39500 | 1228 |
| 650 | 20230830 | 101500 | 17823563050 | 39600 | 39600 | 39700 | 39550 | 658 |
| 651 | 20230830 | 101400 | 17797527900 | 39550 | 39550 | 39700 | 39550 | 1196 |
| 652 | 20230830 | 101300 | 17750206150 | 39600 | 39600 | 39600 | 39450 | 2416 |
| 653 | 20230830 | 101200 | 17654789050 | 39550 | 39700 | 39700 | 39550 | 760 |
| 654 | 20230830 | 101100 | 17624686650 | 39700 | 39600 | 39700 | 39550 | 1361 |
| 655 | 20230830 | 101000 | 17570741500 | 39600 | 39600 | 39700 | 39550 | 1102 |
| 656 | 20230830 | 100900 | 17527109500 | 39700 | 39500 | 39700 | 39450 | 3276 |
| 657 | 20230830 | 100800 | 17397688550 | 39450 | 39700 | 39700 | 39450 | 5612 |
| 658 | 20230830 | 100700 | 17175749100 | 39700 | 39900 | 39900 | 39650 | 3355 |
| 659 | 20230830 | 100600 | 17042328300 | 39900 | 39850 | 39950 | 39850 | 1589 |
| 660 | 20230830 | 100500 | 16978971300 | 39850 | 39900 | 40000 | 39850 | 1512 |
| 661 | 20230830 | 100400 | 16918647400 | 39900 | 40000 | 40100 | 39900 | 1798 |
| 662 | 20230830 | 100300 | 16846754400 | 40000 | 40000 | 40000 | 39900 | 1234 |
| 663 | 20230830 | 100200 | 16797441750 | 40000 | 39900 | 40000 | 39800 | 2746 |
| 664 | 20230830 | 100100 | 16687981550 | 39900 | 40150 | 40200 | 39900 | 3245 |
| 665 | 20230830 | 100000 | 16558166700 | 40200 | 40200 | 40400 | 40100 | 2279 |
| 666 | 20230830 | 095900 | 16466485000 | 40150 | 40200 | 40350 | 40150 | 3155 |
| 667 | 20230830 | 095800 | 16339476250 | 40200 | 40100 | 40200 | 40000 | 1431 |
| 668 | 20230830 | 095700 | 16282031050 | 40100 | 39850 | 40100 | 39850 | 1903 |
| 669 | 20230830 | 095600 | 16205862800 | 40000 | 40250 | 40250 | 39600 | 7470 |
| 670 | 20230830 | 095500 | 15908024900 | 40200 | 40250 | 40400 | 40200 | 3803 |
| 671 | 20230830 | 095400 | 15754755500 | 40300 | 40100 | 40300 | 40100 | 2339 |
| 672 | 20230830 | 095300 | 15660690750 | 40100 | 40050 | 40100 | 40000 | 1500 |
| 673 | 20230830 | 095200 | 15600573450 | 40000 | 40050 | 40200 | 40000 | 5319 |
| 674 | 20230830 | 095100 | 15387194500 | 40050 | 39600 | 40100 | 39500 | 4516 |
| 675 | 20230830 | 095000 | 15207306150 | 39650 | 40350 | 40350 | 39000 | 17050 |
| 676 | 20230830 | 094900 | 14530576800 | 40250 | 40500 | 40600 | 40000 | 5882 |
| 677 | 20230830 | 094800 | 14293919050 | 40550 | 40450 | 40550 | 40300 | 2783 |
| 678 | 20230830 | 094700 | 14181527650 | 40500 | 40400 | 40600 | 40400 | 3399 |
| 679 | 20230830 | 094600 | 14043856500 | 40450 | 40050 | 40450 | 40050 | 4126 |
| 680 | 20230830 | 094500 | 13878021250 | 40050 | 40250 | 40250 | 40050 | 6305 |
| 681 | 20230830 | 094400 | 13625091950 | 40200 | 40600 | 40750 | 40100 | 6417 |
| 682 | 20230830 | 094300 | 13365941550 | 40750 | 40700 | 40850 | 40600 | 4863 |
| 683 | 20230830 | 094200 | 13167592200 | 40550 | 40750 | 40800 | 40400 | 9022 |
| 684 | 20230830 | 094100 | 12801103450 | 40750 | 40900 | 40950 | 40750 | 3758 |
| 685 | 20230830 | 094000 | 12647640150 | 40900 | 40900 | 40950 | 40650 | 12333 |
| 686 | 20230830 | 093900 | 12144980200 | 40850 | 41100 | 41100 | 40750 | 10319 |
| 687 | 20230830 | 093800 | 11722525400 | 41050 | 41300 | 41450 | 41050 | 13828 |
| 688 | 20230830 | 093700 | 11152629800 | 41200 | 40950 | 41550 | 40700 | 34756 |
| 689 | 20230830 | 093600 | 9721444500 | 40950 | 40950 | 41000 | 40400 | 16905 |
| 690 | 20230830 | 093500 | 9031588350 | 40900 | 40700 | 40950 | 40600 | 19233 |
| 691 | 20230830 | 093400 | 8247933050 | 40650 | 39850 | 40900 | 39800 | 27746 |
| 692 | 20230830 | 093300 | 7128839500 | 39800 | 39800 | 39900 | 39750 | 2638 |
| 693 | 20230830 | 093200 | 7023828800 | 39800 | 39850 | 39850 | 39750 | 3178 |
| 694 | 20230830 | 093100 | 6897320400 | 39850 | 39600 | 39850 | 39600 | 1854 |
| 695 | 20230830 | 093000 | 6823682700 | 39600 | 39450 | 39700 | 39400 | 2756 |
| 696 | 20230830 | 092900 | 6714760400 | 39500 | 39650 | 39700 | 39300 | 5025 |
| 697 | 20230830 | 092800 | 6516080850 | 39600 | 39700 | 39800 | 39600 | 3979 |
| 698 | 20230830 | 092700 | 6358066050 | 39700 | 40000 | 40150 | 39650 | 11515 |
| 699 | 20230830 | 092600 | 5897901600 | 40000 | 39600 | 40000 | 39600 | 18025 |
| 700 | 20230830 | 092500 | 5178762150 | 39600 | 39250 | 39600 | 39200 | 6417 |
| 701 | 20230830 | 092400 | 4925591550 | 39250 | 39200 | 39300 | 39200 | 1326 |
| 702 | 20230830 | 092300 | 4873538150 | 39150 | 39150 | 39250 | 39050 | 1742 |
| 703 | 20230830 | 092200 | 4805290750 | 39150 | 39050 | 39200 | 39050 | 1875 |
| 704 | 20230830 | 092100 | 4731924950 | 39050 | 38750 | 39050 | 38750 | 3270 |
| 705 | 20230830 | 092000 | 4604858300 | 38800 | 39050 | 39100 | 38800 | 2598 |
| 706 | 20230830 | 091900 | 4503644350 | 39050 | 39300 | 39350 | 39000 | 2390 |
| 707 | 20230830 | 091800 | 4409950400 | 39300 | 39450 | 39450 | 39300 | 3455 |
| 708 | 20230830 | 091700 | 4273907200 | 39400 | 39400 | 39500 | 39350 | 4434 |
| 709 | 20230830 | 091600 | 4099137700 | 39400 | 39400 | 39500 | 39300 | 6264 |
| 710 | 20230830 | 091500 | 3852048300 | 39350 | 39200 | 39450 | 39150 | 3080 |
| 711 | 20230830 | 091400 | 3730894550 | 39150 | 38950 | 39200 | 38950 | 1970 |
| 712 | 20230830 | 091300 | 3653939050 | 39000 | 38850 | 39000 | 38850 | 1382 |
| 713 | 20230830 | 091200 | 3600127550 | 38800 | 38800 | 38900 | 38700 | 1974 |
| 714 | 20230830 | 091100 | 3523578350 | 38800 | 38850 | 39000 | 38700 | 2041 |
| 715 | 20230830 | 091000 | 3444251700 | 38850 | 38650 | 38900 | 38600 | 3886 |
| 716 | 20230830 | 090900 | 3293935700 | 38650 | 38900 | 39000 | 38650 | 2234 |
| 717 | 20230830 | 090800 | 3207201400 | 38800 | 38750 | 38900 | 38600 | 2765 |
| 718 | 20230830 | 090700 | 3100195150 | 38800 | 39000 | 39000 | 38600 | 6394 |
| 719 | 20230830 | 090600 | 2852727350 | 39050 | 39500 | 39550 | 38800 | 10632 |
| 720 | 20230830 | 090500 | 2433988700 | 39500 | 39450 | 40000 | 39350 | 19871 |
| 721 | 20230830 | 090400 | 1646186750 | 39600 | 39150 | 39750 | 39000 | 21263 |
| 722 | 20230830 | 090300 | 808297450 | 39200 | 37750 | 39200 | 37700 | 5567 |
| 723 | 20230830 | 090200 | 593712600 | 37700 | 37600 | 37800 | 37600 | 2737 |
| 724 | 20230830 | 090100 | 490636450 | 37600 | 37800 | 37800 | 37550 | 4643 |
| 725 | 20230830 | 090000 | 315523200 | 37900 | 37950 | 38100 | 37750 | 8321 |