33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230830 | 193000 | 5417151500 | 58500 | 58500 | 58500 | 58500 | 2083 |
| 3 | 20230830 | 192900 | 5417151500 | 58500 | 58500 | 58500 | 58500 | 0 |
| 4 | 20230830 | 192800 | 5417151500 | 58500 | 58500 | 58500 | 58500 | 0 |
| 5 | 20230830 | 192700 | 5417151500 | 58500 | 58500 | 58500 | 58500 | 0 |
| 6 | 20230830 | 192600 | 5417151500 | 58500 | 58500 | 58500 | 58500 | 0 |
| 7 | 20230830 | 192500 | 5417151500 | 58500 | 58500 | 58500 | 58500 | 0 |
| 8 | 20230830 | 192400 | 5417151500 | 58500 | 58500 | 58500 | 58500 | 0 |
| 9 | 20230830 | 192300 | 5417151500 | 58500 | 58500 | 58500 | 58500 | 0 |
| 10 | 20230830 | 192200 | 5417151500 | 58500 | 58500 | 58500 | 58500 | 0 |
| 11 | 20230830 | 192100 | 5417151500 | 58500 | 58500 | 58500 | 58500 | 0 |
| 12 | 20230830 | 192000 | 5417151500 | 58500 | 58500 | 58500 | 58500 | 0 |
| 13 | 20230830 | 191900 | 5417151500 | 58500 | 58500 | 58500 | 58500 | 0 |
| 14 | 20230830 | 191800 | 5417151500 | 58500 | 58500 | 58500 | 58500 | 0 |
| 15 | 20230830 | 191700 | 5417151500 | 58500 | 58500 | 58500 | 58500 | 0 |
| 16 | 20230830 | 191600 | 5417151500 | 58500 | 58500 | 58500 | 58500 | 0 |
| 17 | 20230830 | 191500 | 5417151500 | 58500 | 58500 | 58500 | 58500 | 0 |
| 18 | 20230830 | 191400 | 5417151500 | 58500 | 58500 | 58500 | 58500 | 0 |
| 19 | 20230830 | 191300 | 5417151500 | 58500 | 58500 | 58500 | 58500 | 0 |
| 20 | 20230830 | 191200 | 5417151500 | 58500 | 58500 | 58500 | 58500 | 0 |
| 21 | 20230830 | 191100 | 5417151500 | 58500 | 58500 | 58500 | 58500 | 0 |
| 22 | 20230830 | 191000 | 5417151500 | 58500 | 58500 | 58500 | 58500 | 0 |
| 23 | 20230830 | 190900 | 5417151500 | 58500 | 58500 | 58500 | 58500 | 0 |
| 24 | 20230830 | 190800 | 5417151500 | 58500 | 58500 | 58500 | 58500 | 0 |
| 25 | 20230830 | 190700 | 5417151500 | 58500 | 58500 | 58500 | 58500 | 0 |
| 26 | 20230830 | 190600 | 5417151500 | 58500 | 58500 | 58500 | 58500 | 0 |
| 27 | 20230830 | 190500 | 5417151500 | 58500 | 58500 | 58500 | 58500 | 0 |
| 28 | 20230830 | 190400 | 5417151500 | 58500 | 58500 | 58500 | 58500 | 0 |
| 29 | 20230830 | 190300 | 5417151500 | 58500 | 58500 | 58500 | 58500 | 0 |
| 30 | 20230830 | 190200 | 5417151500 | 58500 | 58500 | 58500 | 58500 | 0 |
| 31 | 20230830 | 190100 | 5417151500 | 58500 | 58500 | 58500 | 58500 | 0 |
| 32 | 20230830 | 190000 | 5417151500 | 58500 | 58500 | 58500 | 58500 | 2083 |
| 33 | 20230830 | 185900 | 5417151500 | 58500 | 58500 | 58500 | 58500 | 0 |
| 34 | 20230830 | 185800 | 5417151500 | 58500 | 58500 | 58500 | 58500 | 0 |
| 35 | 20230830 | 185700 | 5417151500 | 58500 | 58500 | 58500 | 58500 | 0 |
| 36 | 20230830 | 185600 | 5417151500 | 58500 | 58500 | 58500 | 58500 | 0 |
| 37 | 20230830 | 185500 | 5417151500 | 58500 | 58500 | 58500 | 58500 | 0 |
| 38 | 20230830 | 185400 | 5417151500 | 58500 | 58500 | 58500 | 58500 | 0 |
| 39 | 20230830 | 185300 | 5417151500 | 58500 | 58500 | 58500 | 58500 | 0 |
| 40 | 20230830 | 185200 | 5417151500 | 58500 | 58500 | 58500 | 58500 | 0 |
| 41 | 20230830 | 185100 | 5417151500 | 58500 | 58500 | 58500 | 58500 | 0 |
| 42 | 20230830 | 185000 | 5417151500 | 58500 | 58500 | 58500 | 58500 | 0 |
| 43 | 20230830 | 184900 | 5417151500 | 58500 | 58500 | 58500 | 58500 | 0 |
| 44 | 20230830 | 184800 | 5417151500 | 58500 | 58500 | 58500 | 58500 | 0 |
| 45 | 20230830 | 184700 | 5417151500 | 58500 | 58500 | 58500 | 58500 | 0 |
| 46 | 20230830 | 184600 | 5417151500 | 58500 | 58500 | 58500 | 58500 | 0 |
| 47 | 20230830 | 184500 | 5417151500 | 58500 | 58500 | 58500 | 58500 | 0 |
| 48 | 20230830 | 184400 | 5417151500 | 58500 | 58500 | 58500 | 58500 | 0 |
| 49 | 20230830 | 184300 | 5417151500 | 58500 | 58500 | 58500 | 58500 | 0 |
| 50 | 20230830 | 184200 | 5417151500 | 58500 | 58500 | 58500 | 58500 | 0 |
| 51 | 20230830 | 184100 | 5417151500 | 58500 | 58500 | 58500 | 58500 | 0 |
| 52 | 20230830 | 184000 | 5417151500 | 58500 | 58500 | 58500 | 58500 | 0 |
| 53 | 20230830 | 183900 | 5417151500 | 58500 | 58500 | 58500 | 58500 | 0 |
| 54 | 20230830 | 183800 | 5417151500 | 58500 | 58500 | 58500 | 58500 | 0 |
| 55 | 20230830 | 183700 | 5417151500 | 58500 | 58500 | 58500 | 58500 | 0 |
| 56 | 20230830 | 183600 | 5417151500 | 58500 | 58500 | 58500 | 58500 | 0 |
| 57 | 20230830 | 183500 | 5417151500 | 58500 | 58500 | 58500 | 58500 | 0 |
| 58 | 20230830 | 183400 | 5417151500 | 58500 | 58500 | 58500 | 58500 | 0 |
| 59 | 20230830 | 183300 | 5417151500 | 58500 | 58500 | 58500 | 58500 | 0 |
| 60 | 20230830 | 183200 | 5417151500 | 58500 | 58500 | 58500 | 58500 | 0 |
| 61 | 20230830 | 183100 | 5417151500 | 58500 | 58500 | 58500 | 58500 | 0 |
| 62 | 20230830 | 183000 | 5417151500 | 58500 | 58500 | 58500 | 58500 | 2083 |
| 63 | 20230830 | 182900 | 5417151500 | 58500 | 58500 | 58500 | 58500 | 0 |
| 64 | 20230830 | 182800 | 5417151500 | 58500 | 58500 | 58500 | 58500 | 0 |
| 65 | 20230830 | 182700 | 5417151500 | 58500 | 58500 | 58500 | 58500 | 0 |
| 66 | 20230830 | 182600 | 5417151500 | 58500 | 58500 | 58500 | 58500 | 0 |
| 67 | 20230830 | 182500 | 5417151500 | 58500 | 58500 | 58500 | 58500 | 0 |
| 68 | 20230830 | 182400 | 5417151500 | 58500 | 58500 | 58500 | 58500 | 0 |
| 69 | 20230830 | 182300 | 5417151500 | 58500 | 58500 | 58500 | 58500 | 0 |
| 70 | 20230830 | 182200 | 5417151500 | 58500 | 58500 | 58500 | 58500 | 0 |
| 71 | 20230830 | 182100 | 5417151500 | 58500 | 58500 | 58500 | 58500 | 0 |
| 72 | 20230830 | 182000 | 5417151500 | 58500 | 58500 | 58500 | 58500 | 0 |
| 73 | 20230830 | 181900 | 5417151500 | 58500 | 58500 | 58500 | 58500 | 0 |
| 74 | 20230830 | 181800 | 5417151500 | 58500 | 58500 | 58500 | 58500 | 0 |
| 75 | 20230830 | 181700 | 5417151500 | 58500 | 58500 | 58500 | 58500 | 0 |
| 76 | 20230830 | 181600 | 5417151500 | 58500 | 58500 | 58500 | 58500 | 0 |
| 77 | 20230830 | 181500 | 5417151500 | 58500 | 58500 | 58500 | 58500 | 0 |
| 78 | 20230830 | 181400 | 5417151500 | 58500 | 58500 | 58500 | 58500 | 0 |
| 79 | 20230830 | 181300 | 5417151500 | 58500 | 58500 | 58500 | 58500 | 0 |
| 80 | 20230830 | 181200 | 5417151500 | 58500 | 58500 | 58500 | 58500 | 0 |
| 81 | 20230830 | 181100 | 5417151500 | 58500 | 58500 | 58500 | 58500 | 0 |
| 82 | 20230830 | 181000 | 5417151500 | 58500 | 58500 | 58500 | 58500 | 0 |
| 83 | 20230830 | 180900 | 5417151500 | 58500 | 58500 | 58500 | 58500 | 0 |
| 84 | 20230830 | 180800 | 5417151500 | 58500 | 58500 | 58500 | 58500 | 0 |
| 85 | 20230830 | 180700 | 5417151500 | 58500 | 58500 | 58500 | 58500 | 0 |
| 86 | 20230830 | 180600 | 5417151500 | 58500 | 58500 | 58500 | 58500 | 0 |
| 87 | 20230830 | 180500 | 5417151500 | 58500 | 58500 | 58500 | 58500 | 0 |
| 88 | 20230830 | 180400 | 5417151500 | 58500 | 58500 | 58500 | 58500 | 0 |
| 89 | 20230830 | 180300 | 5417151500 | 58500 | 58500 | 58500 | 58500 | 0 |
| 90 | 20230830 | 180200 | 5417151500 | 58500 | 58500 | 58500 | 58500 | 0 |
| 91 | 20230830 | 180100 | 5417151500 | 58500 | 58500 | 58500 | 58500 | 0 |
| 92 | 20230830 | 180000 | 5417151500 | 58500 | 58500 | 58500 | 58500 | 2083 |
| 93 | 20230830 | 175900 | 5417151500 | 58500 | 58500 | 58500 | 58500 | 0 |
| 94 | 20230830 | 175800 | 5417151500 | 58500 | 58500 | 58500 | 58500 | 0 |
| 95 | 20230830 | 175700 | 5417151500 | 58500 | 58500 | 58500 | 58500 | 0 |
| 96 | 20230830 | 175600 | 5417151500 | 58500 | 58500 | 58500 | 58500 | 0 |
| 97 | 20230830 | 175500 | 5417151500 | 58500 | 58500 | 58500 | 58500 | 0 |
| 98 | 20230830 | 175400 | 5417151500 | 58500 | 58500 | 58500 | 58500 | 0 |
| 99 | 20230830 | 175300 | 5417151500 | 58500 | 58500 | 58500 | 58500 | 0 |
| 100 | 20230830 | 175200 | 5417151500 | 58500 | 58500 | 58500 | 58500 | 0 |
| 101 | 20230830 | 175100 | 5417151500 | 58500 | 58500 | 58500 | 58500 | 0 |
| 102 | 20230830 | 175000 | 5417151500 | 58500 | 58500 | 58500 | 58500 | 0 |
| 103 | 20230830 | 174900 | 5417151500 | 58500 | 58500 | 58500 | 58500 | 0 |
| 104 | 20230830 | 174800 | 5417151500 | 58500 | 58500 | 58500 | 58500 | 0 |
| 105 | 20230830 | 174700 | 5417151500 | 58500 | 58500 | 58500 | 58500 | 0 |
| 106 | 20230830 | 174600 | 5417151500 | 58500 | 58500 | 58500 | 58500 | 0 |
| 107 | 20230830 | 174500 | 5417151500 | 58500 | 58500 | 58500 | 58500 | 0 |
| 108 | 20230830 | 174400 | 5417151500 | 58500 | 58500 | 58500 | 58500 | 0 |
| 109 | 20230830 | 174300 | 5417151500 | 58500 | 58500 | 58500 | 58500 | 0 |
| 110 | 20230830 | 174200 | 5417151500 | 58500 | 58500 | 58500 | 58500 | 0 |
| 111 | 20230830 | 174100 | 5417151500 | 58500 | 58500 | 58500 | 58500 | 0 |
| 112 | 20230830 | 174000 | 5417151500 | 58500 | 58500 | 58500 | 58500 | 0 |
| 113 | 20230830 | 173900 | 5417151500 | 58500 | 58500 | 58500 | 58500 | 0 |
| 114 | 20230830 | 173800 | 5417151500 | 58500 | 58500 | 58500 | 58500 | 0 |
| 115 | 20230830 | 173700 | 5417151500 | 58500 | 58500 | 58500 | 58500 | 0 |
| 116 | 20230830 | 173600 | 5417151500 | 58500 | 58500 | 58500 | 58500 | 0 |
| 117 | 20230830 | 173500 | 5417151500 | 58500 | 58500 | 58500 | 58500 | 0 |
| 118 | 20230830 | 173400 | 5417151500 | 58500 | 58500 | 58500 | 58500 | 0 |
| 119 | 20230830 | 173300 | 5417151500 | 58500 | 58500 | 58500 | 58500 | 0 |
| 120 | 20230830 | 173200 | 5417151500 | 58500 | 58500 | 58500 | 58500 | 0 |
| 121 | 20230830 | 173100 | 5417151500 | 58500 | 58500 | 58500 | 58500 | 0 |
| 122 | 20230830 | 173000 | 5417151500 | 58500 | 58500 | 58500 | 58500 | 2083 |
| 123 | 20230830 | 172900 | 5417151500 | 58500 | 58500 | 58500 | 58500 | 0 |
| 124 | 20230830 | 172800 | 5417151500 | 58500 | 58500 | 58500 | 58500 | 0 |
| 125 | 20230830 | 172700 | 5417151500 | 58500 | 58500 | 58500 | 58500 | 0 |
| 126 | 20230830 | 172600 | 5417151500 | 58500 | 58500 | 58500 | 58500 | 0 |
| 127 | 20230830 | 172500 | 5417151500 | 58500 | 58500 | 58500 | 58500 | 0 |
| 128 | 20230830 | 172400 | 5417151500 | 58500 | 58500 | 58500 | 58500 | 0 |
| 129 | 20230830 | 172300 | 5417151500 | 58500 | 58500 | 58500 | 58500 | 0 |
| 130 | 20230830 | 172200 | 5417151500 | 58500 | 58500 | 58500 | 58500 | 0 |
| 131 | 20230830 | 172100 | 5417151500 | 58500 | 58500 | 58500 | 58500 | 0 |
| 132 | 20230830 | 172000 | 5417151500 | 58500 | 58500 | 58500 | 58500 | 0 |
| 133 | 20230830 | 171900 | 5417151500 | 58500 | 58500 | 58500 | 58500 | 0 |
| 134 | 20230830 | 171800 | 5417151500 | 58500 | 58500 | 58500 | 58500 | 0 |
| 135 | 20230830 | 171700 | 5417151500 | 58500 | 58500 | 58500 | 58500 | 0 |
| 136 | 20230830 | 171600 | 5417151500 | 58500 | 58500 | 58500 | 58500 | 0 |
| 137 | 20230830 | 171500 | 5417151500 | 58500 | 58500 | 58500 | 58500 | 0 |
| 138 | 20230830 | 171400 | 5417151500 | 58500 | 58500 | 58500 | 58500 | 0 |
| 139 | 20230830 | 171300 | 5417151500 | 58500 | 58500 | 58500 | 58500 | 0 |
| 140 | 20230830 | 171200 | 5417151500 | 58500 | 58500 | 58500 | 58500 | 0 |
| 141 | 20230830 | 171100 | 5417151500 | 58500 | 58500 | 58500 | 58500 | 0 |
| 142 | 20230830 | 171000 | 5417151500 | 58500 | 58500 | 58500 | 58500 | 0 |
| 143 | 20230830 | 170900 | 5417151500 | 58500 | 58500 | 58500 | 58500 | 0 |
| 144 | 20230830 | 170800 | 5417151500 | 58500 | 58500 | 58500 | 58500 | 0 |
| 145 | 20230830 | 170700 | 5417151500 | 58500 | 58500 | 58500 | 58500 | 0 |
| 146 | 20230830 | 170600 | 5417151500 | 58500 | 58500 | 58500 | 58500 | 0 |
| 147 | 20230830 | 170500 | 5417151500 | 58500 | 58500 | 58500 | 58500 | 0 |
| 148 | 20230830 | 170400 | 5417151500 | 58500 | 58500 | 58500 | 58500 | 0 |
| 149 | 20230830 | 170300 | 5417151500 | 58500 | 58500 | 58500 | 58500 | 0 |
| 150 | 20230830 | 170200 | 5417151500 | 58500 | 58500 | 58500 | 58500 | 0 |
| 151 | 20230830 | 170100 | 5417151500 | 58500 | 58500 | 58500 | 58500 | 0 |
| 152 | 20230830 | 170000 | 5417151500 | 58500 | 58500 | 58500 | 58500 | 2083 |
| 153 | 20230830 | 165900 | 5417151500 | 58500 | 58500 | 58500 | 58500 | 0 |
| 154 | 20230830 | 165800 | 5417151500 | 58500 | 58500 | 58500 | 58500 | 0 |
| 155 | 20230830 | 165700 | 5417151500 | 58500 | 58500 | 58500 | 58500 | 0 |
| 156 | 20230830 | 165600 | 5417151500 | 58500 | 58500 | 58500 | 58500 | 0 |
| 157 | 20230830 | 165500 | 5417151500 | 58500 | 58500 | 58500 | 58500 | 0 |
| 158 | 20230830 | 165400 | 5417151500 | 58500 | 58500 | 58500 | 58500 | 0 |
| 159 | 20230830 | 165300 | 5417151500 | 58500 | 58500 | 58500 | 58500 | 0 |
| 160 | 20230830 | 165200 | 5417151500 | 58500 | 58500 | 58500 | 58500 | 0 |
| 161 | 20230830 | 165100 | 5417151500 | 58500 | 58500 | 58500 | 58500 | 0 |
| 162 | 20230830 | 165000 | 5417151500 | 58500 | 58500 | 58500 | 58500 | 0 |
| 163 | 20230830 | 164900 | 5417151500 | 58500 | 58500 | 58500 | 58500 | 0 |
| 164 | 20230830 | 164800 | 5417151500 | 58500 | 58500 | 58500 | 58500 | 0 |
| 165 | 20230830 | 164700 | 5417151500 | 58500 | 58500 | 58500 | 58500 | 0 |
| 166 | 20230830 | 164600 | 5417151500 | 58500 | 58500 | 58500 | 58500 | 0 |
| 167 | 20230830 | 164500 | 5417151500 | 58500 | 58500 | 58500 | 58500 | 0 |
| 168 | 20230830 | 164400 | 5417151500 | 58500 | 58500 | 58500 | 58500 | 0 |
| 169 | 20230830 | 164300 | 5417151500 | 58500 | 58500 | 58500 | 58500 | 0 |
| 170 | 20230830 | 164200 | 5417151500 | 58500 | 58500 | 58500 | 58500 | 0 |
| 171 | 20230830 | 164100 | 5417151500 | 58500 | 58500 | 58500 | 58500 | 0 |
| 172 | 20230830 | 164000 | 5417151500 | 58500 | 58500 | 58500 | 58500 | 0 |
| 173 | 20230830 | 163900 | 5417151500 | 58500 | 58500 | 58500 | 58500 | 0 |
| 174 | 20230830 | 163800 | 5417151500 | 58500 | 58500 | 58500 | 58500 | 0 |
| 175 | 20230830 | 163700 | 5417151500 | 58500 | 58500 | 58500 | 58500 | 0 |
| 176 | 20230830 | 163600 | 5417151500 | 58500 | 58500 | 58500 | 58500 | 0 |
| 177 | 20230830 | 163500 | 5417151500 | 58500 | 58500 | 58500 | 58500 | 0 |
| 178 | 20230830 | 163400 | 5417151500 | 58500 | 58500 | 58500 | 58500 | 0 |
| 179 | 20230830 | 163300 | 5417151500 | 58500 | 58500 | 58500 | 58500 | 0 |
| 180 | 20230830 | 163200 | 5417151500 | 58500 | 58500 | 58500 | 58500 | 0 |
| 181 | 20230830 | 163100 | 5417151500 | 58500 | 58500 | 58500 | 58500 | 0 |
| 182 | 20230830 | 163000 | 5417151500 | 58500 | 58500 | 58500 | 58500 | 2083 |
| 183 | 20230830 | 162900 | 5417151500 | 58500 | 58500 | 58500 | 58500 | 0 |
| 184 | 20230830 | 162800 | 5417151500 | 58500 | 58500 | 58500 | 58500 | 0 |
| 185 | 20230830 | 162700 | 5417151500 | 58500 | 58500 | 58500 | 58500 | 0 |
| 186 | 20230830 | 162600 | 5417151500 | 58500 | 58500 | 58500 | 58500 | 0 |
| 187 | 20230830 | 162500 | 5417151500 | 58500 | 58500 | 58500 | 58500 | 0 |
| 188 | 20230830 | 162400 | 5417151500 | 58500 | 58500 | 58500 | 58500 | 0 |
| 189 | 20230830 | 162300 | 5417151500 | 58500 | 58500 | 58500 | 58500 | 0 |
| 190 | 20230830 | 162200 | 5417151500 | 58500 | 58500 | 58500 | 58500 | 0 |
| 191 | 20230830 | 162100 | 5417151500 | 58500 | 58500 | 58500 | 58500 | 0 |
| 192 | 20230830 | 162000 | 5417151500 | 58500 | 58500 | 58500 | 58500 | 0 |
| 193 | 20230830 | 161900 | 5417151500 | 58500 | 58500 | 58500 | 58500 | 0 |
| 194 | 20230830 | 161800 | 5417151500 | 58500 | 58500 | 58500 | 58500 | 0 |
| 195 | 20230830 | 161700 | 5417151500 | 58500 | 58500 | 58500 | 58500 | 0 |
| 196 | 20230830 | 161600 | 5417151500 | 58500 | 58500 | 58500 | 58500 | 0 |
| 197 | 20230830 | 161500 | 5417151500 | 58500 | 58500 | 58500 | 58500 | 0 |
| 198 | 20230830 | 161400 | 5417151500 | 58500 | 58500 | 58500 | 58500 | 0 |
| 199 | 20230830 | 161300 | 5417151500 | 58500 | 58500 | 58500 | 58500 | 0 |
| 200 | 20230830 | 161200 | 5417151500 | 58500 | 58500 | 58500 | 58500 | 0 |
| 201 | 20230830 | 161100 | 5417151500 | 58500 | 58500 | 58500 | 58500 | 0 |
| 202 | 20230830 | 161000 | 5417151500 | 58500 | 58500 | 58500 | 58500 | 0 |
| 203 | 20230830 | 160900 | 5417151500 | 58500 | 58500 | 58500 | 58500 | 0 |
| 204 | 20230830 | 160800 | 5417151500 | 58500 | 58500 | 58500 | 58500 | 0 |
| 205 | 20230830 | 160700 | 5417151500 | 58500 | 58500 | 58500 | 58500 | 0 |
| 206 | 20230830 | 160600 | 5417151500 | 58500 | 58500 | 58500 | 58500 | 0 |
| 207 | 20230830 | 160500 | 5417151500 | 58500 | 58500 | 58500 | 58500 | 0 |
| 208 | 20230830 | 160400 | 5417151500 | 58500 | 58500 | 58500 | 58500 | 0 |
| 209 | 20230830 | 160300 | 5417151500 | 58500 | 58500 | 58500 | 58500 | 0 |
| 210 | 20230830 | 160200 | 5417151500 | 58500 | 58500 | 58500 | 58500 | 0 |
| 211 | 20230830 | 160100 | 5417151500 | 58500 | 58500 | 58500 | 58500 | 0 |
| 212 | 20230830 | 160000 | 5417151500 | 58500 | 58500 | 58500 | 58500 | 2083 |
| 213 | 20230830 | 155900 | 5417151500 | 58500 | 58500 | 58500 | 58500 | 0 |
| 214 | 20230830 | 155800 | 5417151500 | 58500 | 58500 | 58500 | 58500 | 0 |
| 215 | 20230830 | 155700 | 5417151500 | 58500 | 58500 | 58500 | 58500 | 0 |
| 216 | 20230830 | 155600 | 5417151500 | 58500 | 58500 | 58500 | 58500 | 0 |
| 217 | 20230830 | 155500 | 5417151500 | 58500 | 58500 | 58500 | 58500 | 0 |
| 218 | 20230830 | 155400 | 5417151500 | 58500 | 58500 | 58500 | 58500 | 0 |
| 219 | 20230830 | 155300 | 5417151500 | 58500 | 58500 | 58500 | 58500 | 0 |
| 220 | 20230830 | 155200 | 5417151500 | 58500 | 58500 | 58500 | 58500 | 0 |
| 221 | 20230830 | 155100 | 5417151500 | 58500 | 58500 | 58500 | 58500 | 0 |
| 222 | 20230830 | 155000 | 5417151500 | 58500 | 58500 | 58500 | 58500 | 0 |
| 223 | 20230830 | 154900 | 5417151500 | 58500 | 58500 | 58500 | 58500 | 0 |
| 224 | 20230830 | 154800 | 5417151500 | 58500 | 58500 | 58500 | 58500 | 0 |
| 225 | 20230830 | 154700 | 5417151500 | 58500 | 58500 | 58500 | 58500 | 0 |
| 226 | 20230830 | 154600 | 5417151500 | 58500 | 58500 | 58500 | 58500 | 0 |
| 227 | 20230830 | 154500 | 5417151500 | 58500 | 58500 | 58500 | 58500 | 0 |
| 228 | 20230830 | 154400 | 5417151500 | 58500 | 58500 | 58500 | 58500 | 0 |
| 229 | 20230830 | 154300 | 5417151500 | 58500 | 58500 | 58500 | 58500 | 0 |
| 230 | 20230830 | 154200 | 5417151500 | 58500 | 58500 | 58500 | 58500 | 0 |
| 231 | 20230830 | 154100 | 5417151500 | 58500 | 58500 | 58500 | 58500 | 0 |
| 232 | 20230830 | 154000 | 5417151500 | 58500 | 58500 | 58500 | 58500 | 0 |
| 233 | 20230830 | 153900 | 5417151500 | 58500 | 58500 | 58500 | 58500 | 0 |
| 234 | 20230830 | 153800 | 5417151500 | 58500 | 58500 | 58500 | 58500 | 0 |
| 235 | 20230830 | 153700 | 5417151500 | 58500 | 58500 | 58500 | 58500 | 0 |
| 236 | 20230830 | 153600 | 5417151500 | 58500 | 58500 | 58500 | 58500 | 0 |
| 237 | 20230830 | 153500 | 5417151500 | 58500 | 58500 | 58500 | 58500 | 0 |
| 238 | 20230830 | 153400 | 5417151500 | 58500 | 58500 | 58500 | 58500 | 0 |
| 239 | 20230830 | 153300 | 5417151500 | 58500 | 58500 | 58500 | 58500 | 0 |
| 240 | 20230830 | 153200 | 5417151500 | 58500 | 58500 | 58500 | 58500 | 0 |
| 241 | 20230830 | 153100 | 5417151500 | 58500 | 58500 | 58500 | 58500 | 0 |
| 242 | 20230830 | 153000 | 5417151500 | 58500 | 58500 | 58500 | 58500 | 4166 |
| 243 | 20230830 | 152900 | 5295296000 | 58600 | 58600 | 58600 | 58600 | 0 |
| 244 | 20230830 | 152800 | 5295296000 | 58600 | 58600 | 58600 | 58600 | 0 |
| 245 | 20230830 | 152700 | 5295296000 | 58600 | 58600 | 58600 | 58600 | 0 |
| 246 | 20230830 | 152600 | 5295296000 | 58600 | 58600 | 58600 | 58600 | 0 |
| 247 | 20230830 | 152500 | 5295296000 | 58600 | 58600 | 58600 | 58600 | 0 |
| 248 | 20230830 | 152400 | 5295296000 | 58600 | 58600 | 58600 | 58600 | 0 |
| 249 | 20230830 | 152300 | 5295296000 | 58600 | 58600 | 58600 | 58600 | 0 |
| 250 | 20230830 | 152200 | 5295296000 | 58600 | 58600 | 58600 | 58600 | 0 |
| 251 | 20230830 | 152100 | 5295296000 | 58600 | 58600 | 58600 | 58600 | 0 |
| 252 | 20230830 | 152000 | 5295296000 | 58600 | 58600 | 58600 | 58600 | 0 |
| 253 | 20230830 | 151900 | 5295296000 | 58600 | 58500 | 58600 | 58500 | 275 |
| 254 | 20230830 | 151800 | 5279204000 | 58600 | 58600 | 58700 | 58600 | 486 |
| 255 | 20230830 | 151700 | 5250719500 | 58600 | 58800 | 58800 | 58600 | 369 |
| 256 | 20230830 | 151600 | 5229039600 | 58700 | 58700 | 58700 | 58600 | 26 |
| 257 | 20230830 | 151500 | 5227514100 | 58600 | 58800 | 58800 | 58600 | 109 |
| 258 | 20230830 | 151400 | 5221117100 | 58800 | 58700 | 58800 | 58700 | 324 |
| 259 | 20230830 | 151300 | 5202072100 | 58800 | 58700 | 58800 | 58700 | 218 |
| 260 | 20230830 | 151200 | 5189263500 | 58800 | 58800 | 58800 | 58800 | 7 |
| 261 | 20230830 | 151100 | 5188851900 | 58800 | 58700 | 58800 | 58700 | 8 |
| 262 | 20230830 | 151000 | 5188382200 | 58800 | 58700 | 58800 | 58700 | 196 |
| 263 | 20230830 | 150900 | 5176876800 | 58700 | 58700 | 58700 | 58600 | 131 |
| 264 | 20230830 | 150800 | 5169197100 | 58700 | 58700 | 58700 | 58700 | 15 |
| 265 | 20230830 | 150700 | 5168316600 | 58700 | 58700 | 58700 | 58600 | 15 |
| 266 | 20230830 | 150600 | 5167437300 | 58600 | 58700 | 58700 | 58600 | 29 |
| 267 | 20230830 | 150500 | 5165736500 | 58700 | 58700 | 58700 | 58700 | 10 |
| 268 | 20230830 | 150400 | 5165149500 | 58700 | 58700 | 58700 | 58600 | 760 |
| 269 | 20230830 | 150300 | 5120543200 | 58600 | 58700 | 58700 | 58600 | 633 |
| 270 | 20230830 | 150200 | 5083448100 | 58700 | 58700 | 58700 | 58700 | 11 |
| 271 | 20230830 | 150100 | 5082802400 | 58700 | 58700 | 58700 | 58700 | 6 |
| 272 | 20230830 | 150000 | 5082450200 | 58600 | 58700 | 58700 | 58600 | 171 |
| 273 | 20230830 | 145900 | 5072427300 | 58700 | 58700 | 58700 | 58700 | 2 |
| 274 | 20230830 | 145800 | 5072309900 | 58600 | 58700 | 58700 | 58600 | 89 |
| 275 | 20230830 | 145700 | 5067094100 | 58700 | 58700 | 58700 | 58600 | 14 |
| 276 | 20230830 | 145600 | 5066272800 | 58700 | 58600 | 58700 | 58600 | 147 |
| 277 | 20230830 | 145500 | 5057657900 | 58600 | 58700 | 58700 | 58600 | 14 |
| 278 | 20230830 | 145400 | 5056837100 | 58700 | 58700 | 58700 | 58600 | 152 |
| 279 | 20230830 | 145300 | 5047928700 | 58700 | 58700 | 58700 | 58700 | 12 |
| 280 | 20230830 | 145200 | 5047224300 | 58700 | 58700 | 58700 | 58700 | 9 |
| 281 | 20230830 | 145100 | 5046696000 | 58700 | 58600 | 58700 | 58600 | 131 |
| 282 | 20230830 | 145000 | 5039019300 | 58600 | 58700 | 58700 | 58600 | 275 |
| 283 | 20230830 | 144900 | 5022877700 | 58700 | 58700 | 58700 | 58700 | 10 |
| 284 | 20230830 | 144800 | 5022290700 | 58600 | 58600 | 58600 | 58600 | 10 |
| 285 | 20230830 | 144700 | 5021704700 | 58600 | 58600 | 58700 | 58600 | 225 |
| 286 | 20230830 | 144600 | 5008498400 | 58600 | 58500 | 58600 | 58500 | 51 |
| 287 | 20230830 | 144500 | 5005514500 | 58500 | 58600 | 58600 | 58500 | 199 |
| 288 | 20230830 | 144400 | 4993867700 | 58700 | 58700 | 58700 | 58700 | 4 |
| 289 | 20230830 | 144300 | 4993632900 | 58600 | 58600 | 58600 | 58600 | 557 |
| 290 | 20230830 | 144200 | 4960992700 | 58600 | 58600 | 58600 | 58600 | 54 |
| 291 | 20230830 | 144100 | 4957828300 | 58600 | 58700 | 58700 | 58600 | 33 |
| 292 | 20230830 | 144000 | 4955891700 | 58600 | 58600 | 58600 | 58600 | 125 |
| 293 | 20230830 | 143900 | 4948566700 | 58600 | 58600 | 58600 | 58600 | 1 |
| 294 | 20230830 | 143800 | 4948508100 | 58600 | 58600 | 58600 | 58600 | 204 |
| 295 | 20230830 | 143700 | 4936553700 | 58600 | 58600 | 58600 | 58600 | 302 |
| 296 | 20230830 | 143600 | 4918856500 | 58600 | 58600 | 58600 | 58600 | 619 |
| 297 | 20230830 | 143500 | 4882583100 | 58700 | 58700 | 58700 | 58700 | 1 |
| 298 | 20230830 | 143400 | 4882524400 | 58700 | 58600 | 58700 | 58600 | 78 |
| 299 | 20230830 | 143300 | 4877952200 | 58700 | 58700 | 58700 | 58700 | 70 |
| 300 | 20230830 | 143200 | 4873843200 | 58700 | 58700 | 58700 | 58700 | 50 |
| 301 | 20230830 | 143100 | 4870908200 | 58700 | 58700 | 58700 | 58700 | 30 |
| 302 | 20230830 | 143000 | 4869147200 | 58700 | 58700 | 58700 | 58700 | 324 |
| 303 | 20230830 | 142900 | 4850128400 | 58700 | 58800 | 58800 | 58700 | 107 |
| 304 | 20230830 | 142800 | 4843841400 | 58800 | 58800 | 58800 | 58700 | 87 |
| 305 | 20230830 | 142700 | 4838730800 | 58800 | 58800 | 58800 | 58800 | 11 |
| 306 | 20230830 | 142600 | 4838084000 | 58800 | 58800 | 58800 | 58800 | 115 |
| 307 | 20230830 | 142500 | 4831322000 | 58800 | 58800 | 58800 | 58800 | 0 |
| 308 | 20230830 | 142400 | 4831322000 | 58800 | 58800 | 58800 | 58800 | 0 |
| 309 | 20230830 | 142300 | 4831322000 | 58800 | 58800 | 58800 | 58800 | 0 |
| 310 | 20230830 | 142200 | 4831322000 | 58800 | 58900 | 58900 | 58800 | 79 |
| 311 | 20230830 | 142100 | 4826669800 | 58800 | 58800 | 58800 | 58800 | 35 |
| 312 | 20230830 | 142000 | 4824611800 | 58800 | 58800 | 58800 | 58800 | 10 |
| 313 | 20230830 | 141900 | 4824023800 | 58800 | 58800 | 58800 | 58800 | 1 |
| 314 | 20230830 | 141800 | 4823965000 | 58800 | 58800 | 58800 | 58800 | 1 |
| 315 | 20230830 | 141700 | 4823906200 | 58800 | 58800 | 58800 | 58800 | 20 |
| 316 | 20230830 | 141600 | 4822730200 | 58800 | 59000 | 59000 | 58800 | 149 |
| 317 | 20230830 | 141500 | 4813941200 | 59000 | 58700 | 59000 | 58700 | 493 |
| 318 | 20230830 | 141400 | 4785001300 | 58600 | 58600 | 58600 | 58600 | 98 |
| 319 | 20230830 | 141300 | 4779258500 | 58600 | 58600 | 58700 | 58600 | 6 |
| 320 | 20230830 | 141200 | 4778906700 | 58600 | 58600 | 58600 | 58600 | 105 |
| 321 | 20230830 | 141100 | 4772753700 | 58600 | 58600 | 58600 | 58600 | 267 |
| 322 | 20230830 | 141000 | 4757107500 | 58700 | 58700 | 58700 | 58700 | 1 |
| 323 | 20230830 | 140900 | 4757048800 | 58700 | 58700 | 58700 | 58700 | 5 |
| 324 | 20230830 | 140800 | 4756755300 | 58700 | 58700 | 58700 | 58700 | 205 |
| 325 | 20230830 | 140700 | 4744721800 | 58700 | 58700 | 58700 | 58600 | 494 |
| 326 | 20230830 | 140600 | 4715761400 | 58600 | 58700 | 58700 | 58600 | 111 |
| 327 | 20230830 | 140500 | 4709245900 | 58700 | 58700 | 58700 | 58700 | 1 |
| 328 | 20230830 | 140400 | 4709187200 | 58700 | 58700 | 58700 | 58700 | 31 |
| 329 | 20230830 | 140300 | 4707367500 | 58700 | 58700 | 58700 | 58700 | 36 |
| 330 | 20230830 | 140200 | 4705254300 | 58700 | 58800 | 58800 | 58700 | 426 |
| 331 | 20230830 | 140100 | 4680246100 | 58700 | 58700 | 58700 | 58700 | 36 |
| 332 | 20230830 | 140000 | 4678132900 | 58700 | 58800 | 59000 | 58700 | 172 |
| 333 | 20230830 | 135900 | 4668034800 | 58700 | 58700 | 58700 | 58700 | 9 |
| 334 | 20230830 | 135800 | 4667506500 | 58700 | 58700 | 58700 | 58700 | 1 |
| 335 | 20230830 | 135700 | 4667447800 | 58700 | 58800 | 58800 | 58700 | 350 |
| 336 | 20230830 | 135600 | 4646900300 | 58800 | 58800 | 58800 | 58800 | 5 |
| 337 | 20230830 | 135500 | 4646606300 | 58800 | 58800 | 58800 | 58800 | 21 |
| 338 | 20230830 | 135400 | 4645371500 | 58800 | 58800 | 58800 | 58800 | 4 |
| 339 | 20230830 | 135300 | 4645136300 | 58800 | 58800 | 58800 | 58700 | 324 |
| 340 | 20230830 | 135200 | 4626114400 | 58800 | 58800 | 58900 | 58800 | 517 |
| 341 | 20230830 | 135100 | 4595714300 | 58900 | 58900 | 58900 | 58900 | 4 |
| 342 | 20230830 | 135000 | 4595478700 | 58900 | 58900 | 58900 | 58900 | 112 |
| 343 | 20230830 | 134900 | 4588881900 | 58900 | 58900 | 58900 | 58900 | 205 |
| 344 | 20230830 | 134800 | 4576807400 | 58900 | 59000 | 59000 | 58900 | 15 |
| 345 | 20230830 | 134700 | 4575923700 | 58900 | 58900 | 58900 | 58900 | 20 |
| 346 | 20230830 | 134600 | 4574745700 | 58900 | 58900 | 58900 | 58900 | 502 |
| 347 | 20230830 | 134500 | 4545177900 | 58900 | 58900 | 58900 | 58900 | 465 |
| 348 | 20230830 | 134400 | 4517789400 | 58900 | 58900 | 58900 | 58900 | 0 |
| 349 | 20230830 | 134300 | 4517789400 | 58900 | 59100 | 59100 | 58900 | 61 |
| 350 | 20230830 | 134200 | 4514194900 | 59000 | 59000 | 59000 | 59000 | 0 |
| 351 | 20230830 | 134100 | 4514194900 | 59000 | 59000 | 59000 | 59000 | 241 |
| 352 | 20230830 | 134000 | 4499975900 | 59000 | 59000 | 59000 | 59000 | 51 |
| 353 | 20230830 | 133900 | 4496966900 | 59000 | 59000 | 59000 | 59000 | 21 |
| 354 | 20230830 | 133800 | 4495727900 | 59000 | 59000 | 59000 | 59000 | 1 |
| 355 | 20230830 | 133700 | 4495668900 | 59000 | 59000 | 59000 | 59000 | 54 |
| 356 | 20230830 | 133600 | 4492482900 | 58900 | 59000 | 59000 | 58900 | 51 |
| 357 | 20230830 | 133500 | 4489474000 | 58900 | 58900 | 58900 | 58900 | 60 |
| 358 | 20230830 | 133400 | 4485940000 | 58900 | 58900 | 58900 | 58900 | 719 |
| 359 | 20230830 | 133300 | 4443590900 | 58800 | 58800 | 58900 | 58800 | 152 |
| 360 | 20230830 | 133200 | 4434653200 | 58900 | 58900 | 59000 | 58900 | 723 |
| 361 | 20230830 | 133100 | 4392068400 | 59000 | 59100 | 59100 | 59000 | 16 |
| 362 | 20230830 | 133000 | 4391124300 | 59100 | 59100 | 59100 | 59100 | 2 |
| 363 | 20230830 | 132900 | 4391006100 | 59100 | 59100 | 59100 | 59100 | 10 |
| 364 | 20230830 | 132800 | 4390415100 | 59000 | 59000 | 59000 | 59000 | 0 |
| 365 | 20230830 | 132700 | 4390415100 | 59000 | 59000 | 59000 | 59000 | 182 |
| 366 | 20230830 | 132600 | 4379677100 | 59000 | 59000 | 59000 | 59000 | 1 |
| 367 | 20230830 | 132500 | 4379618100 | 59000 | 59100 | 59100 | 59000 | 20 |
| 368 | 20230830 | 132400 | 4378436200 | 59200 | 59200 | 59200 | 59200 | 17 |
| 369 | 20230830 | 132300 | 4377429800 | 59100 | 59100 | 59100 | 59000 | 67 |
| 370 | 20230830 | 132200 | 4373471100 | 59100 | 59100 | 59100 | 59100 | 0 |
| 371 | 20230830 | 132100 | 4373471100 | 59100 | 59100 | 59100 | 59100 | 28 |
| 372 | 20230830 | 132000 | 4371816300 | 59100 | 59100 | 59100 | 59100 | 33 |
| 373 | 20230830 | 131900 | 4369866000 | 59100 | 59100 | 59100 | 59100 | 24 |
| 374 | 20230830 | 131800 | 4368447600 | 59100 | 59100 | 59200 | 59100 | 186 |
| 375 | 20230830 | 131700 | 4357453700 | 59100 | 59300 | 59300 | 59100 | 30 |
| 376 | 20230830 | 131600 | 4355680100 | 59300 | 59300 | 59300 | 59200 | 49 |
| 377 | 20230830 | 131500 | 4352777400 | 59300 | 59400 | 59400 | 59300 | 170 |
| 378 | 20230830 | 131400 | 4342687600 | 59300 | 59400 | 59400 | 59300 | 45 |
| 379 | 20230830 | 131300 | 4340019000 | 59300 | 59300 | 59300 | 59300 | 478 |
| 380 | 20230830 | 131200 | 4311673600 | 59200 | 59200 | 59200 | 59200 | 707 |
| 381 | 20230830 | 131100 | 4269819200 | 59100 | 59100 | 59200 | 59100 | 196 |
| 382 | 20230830 | 131000 | 4258235400 | 59100 | 59000 | 59100 | 59000 | 169 |
| 383 | 20230830 | 130900 | 4248247600 | 59000 | 59000 | 59000 | 59000 | 7 |
| 384 | 20230830 | 130800 | 4247834600 | 59000 | 59000 | 59100 | 59000 | 223 |
| 385 | 20230830 | 130700 | 4234670900 | 59000 | 59000 | 59000 | 59000 | 53 |
| 386 | 20230830 | 130600 | 4231543900 | 59000 | 59100 | 59100 | 59000 | 71 |
| 387 | 20230830 | 130500 | 4227348800 | 59100 | 59200 | 59200 | 59100 | 48 |
| 388 | 20230830 | 130400 | 4224509700 | 59200 | 59200 | 59200 | 59200 | 2 |
| 389 | 20230830 | 130300 | 4224391300 | 59200 | 59200 | 59200 | 59200 | 44 |
| 390 | 20230830 | 130200 | 4221786500 | 59200 | 59200 | 59200 | 59200 | 35 |
| 391 | 20230830 | 130100 | 4219714500 | 59100 | 59000 | 59100 | 59000 | 76 |
| 392 | 20230830 | 130000 | 4215224800 | 59000 | 59000 | 59000 | 59000 | 0 |
| 393 | 20230830 | 125900 | 4215224800 | 59000 | 59000 | 59000 | 59000 | 2 |
| 394 | 20230830 | 125800 | 4215106800 | 59000 | 59100 | 59100 | 59000 | 3 |
| 395 | 20230830 | 125700 | 4214929600 | 59000 | 59000 | 59000 | 59000 | 0 |
| 396 | 20230830 | 125600 | 4214929600 | 59000 | 59000 | 59000 | 59000 | 25 |
| 397 | 20230830 | 125500 | 4213454600 | 59000 | 59100 | 59100 | 59000 | 101 |
| 398 | 20230830 | 125400 | 4207492000 | 59100 | 59100 | 59100 | 59100 | 457 |
| 399 | 20230830 | 125300 | 4180483300 | 59100 | 59000 | 59100 | 59000 | 179 |
| 400 | 20230830 | 125200 | 4169908800 | 59100 | 59100 | 59100 | 59100 | 16 |
| 401 | 20230830 | 125100 | 4168963200 | 59100 | 59000 | 59100 | 59000 | 322 |
| 402 | 20230830 | 125000 | 4149965100 | 59000 | 59000 | 59000 | 59000 | 325 |
| 403 | 20230830 | 124900 | 4130790100 | 58900 | 58900 | 58900 | 58900 | 283 |
| 404 | 20230830 | 124800 | 4114121400 | 58700 | 58800 | 58800 | 58700 | 139 |
| 405 | 20230830 | 124700 | 4105952500 | 58800 | 58800 | 58800 | 58700 | 6 |
| 406 | 20230830 | 124600 | 4105600100 | 58800 | 58900 | 58900 | 58800 | 46 |
| 407 | 20230830 | 124500 | 4102895100 | 58900 | 58800 | 58900 | 58800 | 9 |
| 408 | 20230830 | 124400 | 4102365200 | 58800 | 58800 | 58800 | 58800 | 27 |
| 409 | 20230830 | 124300 | 4100777600 | 58800 | 58800 | 58800 | 58800 | 30 |
| 410 | 20230830 | 124200 | 4099013600 | 58800 | 58800 | 58800 | 58800 | 20 |
| 411 | 20230830 | 124100 | 4097837600 | 58800 | 58800 | 58800 | 58800 | 18 |
| 412 | 20230830 | 124000 | 4096779200 | 58900 | 58900 | 58900 | 58900 | 13 |
| 413 | 20230830 | 123900 | 4096013500 | 58600 | 58900 | 58900 | 58600 | 371 |
| 414 | 20230830 | 123800 | 4074227300 | 58900 | 58900 | 58900 | 58900 | 2 |
| 415 | 20230830 | 123700 | 4074109500 | 58800 | 58800 | 58800 | 58800 | 136 |
| 416 | 20230830 | 123600 | 4066112700 | 58700 | 58800 | 58800 | 58700 | 855 |
| 417 | 20230830 | 123500 | 4015879300 | 58900 | 58900 | 58900 | 58900 | 204 |
| 418 | 20230830 | 123400 | 4003863700 | 58900 | 58900 | 58900 | 58900 | 2 |
| 419 | 20230830 | 123300 | 4003745900 | 58900 | 58900 | 58900 | 58900 | 0 |
| 420 | 20230830 | 123200 | 4003745900 | 58900 | 58900 | 58900 | 58900 | 2 |
| 421 | 20230830 | 123100 | 4003628100 | 58900 | 59000 | 59000 | 58900 | 53 |
| 422 | 20230830 | 123000 | 4000504200 | 59000 | 58900 | 59000 | 58900 | 205 |
| 423 | 20230830 | 122900 | 3988429600 | 58900 | 58900 | 58900 | 58900 | 2 |
| 424 | 20230830 | 122800 | 3988311800 | 58900 | 58900 | 58900 | 58900 | 10 |
| 425 | 20230830 | 122700 | 3987722800 | 58900 | 58900 | 58900 | 58800 | 61 |
| 426 | 20230830 | 122600 | 3984131900 | 58900 | 58900 | 58900 | 58900 | 38 |
| 427 | 20230830 | 122500 | 3981893700 | 58900 | 58900 | 58900 | 58900 | 92 |
| 428 | 20230830 | 122400 | 3976474900 | 58800 | 58900 | 58900 | 58800 | 6 |
| 429 | 20230830 | 122300 | 3976121700 | 58900 | 58900 | 58900 | 58900 | 106 |
| 430 | 20230830 | 122200 | 3969878300 | 58900 | 59100 | 59100 | 58900 | 13 |
| 431 | 20230830 | 122100 | 3969111400 | 58900 | 58900 | 58900 | 58900 | 14 |
| 432 | 20230830 | 122000 | 3968286800 | 58900 | 58900 | 58900 | 58900 | 244 |
| 433 | 20230830 | 121900 | 3953915200 | 58900 | 58900 | 58900 | 58900 | 3 |
| 434 | 20230830 | 121800 | 3953738500 | 58900 | 58900 | 58900 | 58900 | 0 |
| 435 | 20230830 | 121700 | 3953738500 | 58900 | 59100 | 59100 | 58900 | 274 |
| 436 | 20230830 | 121600 | 3937589100 | 59100 | 59100 | 59100 | 59100 | 175 |
| 437 | 20230830 | 121500 | 3927246600 | 59000 | 58900 | 59000 | 58900 | 13 |
| 438 | 20230830 | 121400 | 3926480600 | 58900 | 58900 | 58900 | 58900 | 4 |
| 439 | 20230830 | 121300 | 3926245000 | 58900 | 59000 | 59000 | 58900 | 377 |
| 440 | 20230830 | 121200 | 3904034800 | 59000 | 59100 | 59100 | 59000 | 140 |
| 441 | 20230830 | 121100 | 3895774300 | 59100 | 59100 | 59100 | 59100 | 8 |
| 442 | 20230830 | 121000 | 3895301500 | 59100 | 59100 | 59100 | 59100 | 200 |
| 443 | 20230830 | 120900 | 3883481500 | 59100 | 59100 | 59100 | 59100 | 15 |
| 444 | 20230830 | 120800 | 3882595000 | 59100 | 59100 | 59100 | 59100 | 32 |
| 445 | 20230830 | 120700 | 3880703800 | 59100 | 59100 | 59100 | 59100 | 22 |
| 446 | 20230830 | 120600 | 3879403600 | 59100 | 59100 | 59100 | 59100 | 0 |
| 447 | 20230830 | 120500 | 3879403600 | 59100 | 59100 | 59100 | 59100 | 4 |
| 448 | 20230830 | 120400 | 3879167200 | 59100 | 59000 | 59100 | 59000 | 42 |
| 449 | 20230830 | 120300 | 3876689000 | 59000 | 59000 | 59000 | 59000 | 9 |
| 450 | 20230830 | 120200 | 3876158000 | 59000 | 59000 | 59000 | 59000 | 37 |
| 451 | 20230830 | 120100 | 3873975000 | 59000 | 59000 | 59000 | 59000 | 2 |
| 452 | 20230830 | 120000 | 3873857000 | 59000 | 59000 | 59000 | 59000 | 0 |
| 453 | 20230830 | 115900 | 3873857000 | 59000 | 59000 | 59000 | 59000 | 231 |
| 454 | 20230830 | 115800 | 3860228000 | 59000 | 59000 | 59100 | 59000 | 315 |
| 455 | 20230830 | 115700 | 3841640900 | 59000 | 59000 | 59000 | 59000 | 200 |
| 456 | 20230830 | 115600 | 3829840900 | 59000 | 59000 | 59000 | 59000 | 89 |
| 457 | 20230830 | 115500 | 3824589900 | 59000 | 59000 | 59000 | 59000 | 82 |
| 458 | 20230830 | 115400 | 3819751900 | 59000 | 59000 | 59000 | 59000 | 70 |
| 459 | 20230830 | 115300 | 3815621900 | 59000 | 59000 | 59000 | 59000 | 5 |
| 460 | 20230830 | 115200 | 3815326900 | 59100 | 59200 | 59200 | 59100 | 406 |
| 461 | 20230830 | 115100 | 3791332000 | 59200 | 59200 | 59200 | 59200 | 21 |
| 462 | 20230830 | 115000 | 3790088800 | 59200 | 59100 | 59200 | 59100 | 13 |
| 463 | 20230830 | 114900 | 3789319300 | 59100 | 59200 | 59200 | 59100 | 19 |
| 464 | 20230830 | 114800 | 3788195300 | 59100 | 59100 | 59100 | 59100 | 9 |
| 465 | 20230830 | 114700 | 3787663400 | 59200 | 59200 | 59200 | 59200 | 0 |
| 466 | 20230830 | 114600 | 3787663400 | 59200 | 59100 | 59200 | 59100 | 6 |
| 467 | 20230830 | 114500 | 3787308300 | 59100 | 59100 | 59100 | 59100 | 411 |
| 468 | 20230830 | 114400 | 3763018200 | 59100 | 59200 | 59200 | 59100 | 54 |
| 469 | 20230830 | 114300 | 3759826400 | 59200 | 59100 | 59200 | 59100 | 213 |
| 470 | 20230830 | 114200 | 3747216900 | 59200 | 59200 | 59200 | 59200 | 19 |
| 471 | 20230830 | 114100 | 3746092100 | 59100 | 59100 | 59100 | 59100 | 6 |
| 472 | 20230830 | 114000 | 3745737500 | 59200 | 59200 | 59200 | 59200 | 44 |
| 473 | 20230830 | 113900 | 3743132700 | 59200 | 59100 | 59200 | 59100 | 178 |
| 474 | 20230830 | 113800 | 3732602900 | 59100 | 59100 | 59100 | 59100 | 48 |
| 475 | 20230830 | 113700 | 3729766100 | 59100 | 59100 | 59100 | 59100 | 373 |
| 476 | 20230830 | 113600 | 3707721800 | 59100 | 59100 | 59100 | 59100 | 223 |
| 477 | 20230830 | 113500 | 3694542500 | 59200 | 59200 | 59200 | 59200 | 190 |
| 478 | 20230830 | 113400 | 3683294500 | 59300 | 59200 | 59300 | 59200 | 290 |
| 479 | 20230830 | 113300 | 3666123800 | 59200 | 59200 | 59200 | 59100 | 275 |
| 480 | 20230830 | 113200 | 3649844500 | 59200 | 59200 | 59200 | 59200 | 42 |
| 481 | 20230830 | 113100 | 3647358100 | 59200 | 59200 | 59200 | 59200 | 517 |
| 482 | 20230830 | 113000 | 3616751700 | 59200 | 59200 | 59200 | 59100 | 15 |
| 483 | 20230830 | 112900 | 3615863800 | 59200 | 59100 | 59200 | 59100 | 54 |
| 484 | 20230830 | 112800 | 3612671500 | 59000 | 59000 | 59000 | 59000 | 8 |
| 485 | 20230830 | 112700 | 3612199500 | 59000 | 59100 | 59100 | 59000 | 142 |
| 486 | 20230830 | 112600 | 3603817500 | 59100 | 59100 | 59100 | 59100 | 216 |
| 487 | 20230830 | 112500 | 3591051900 | 59100 | 59100 | 59100 | 59000 | 82 |
| 488 | 20230830 | 112400 | 3586212600 | 59100 | 59100 | 59100 | 59100 | 1 |
| 489 | 20230830 | 112300 | 3586153500 | 59000 | 59000 | 59000 | 59000 | 413 |
| 490 | 20230830 | 112200 | 3561786500 | 59000 | 59000 | 59000 | 59000 | 19 |
| 491 | 20230830 | 112100 | 3560665500 | 59000 | 59000 | 59000 | 59000 | 11 |
| 492 | 20230830 | 112000 | 3560016500 | 59000 | 59100 | 59100 | 59000 | 283 |
| 493 | 20230830 | 111900 | 3543318100 | 59000 | 59000 | 59200 | 58900 | 250 |
| 494 | 20230830 | 111800 | 3528564000 | 59000 | 58900 | 59000 | 58900 | 4 |
| 495 | 20230830 | 111700 | 3528328100 | 58900 | 58900 | 58900 | 58900 | 0 |
| 496 | 20230830 | 111600 | 3528328100 | 58900 | 59000 | 59100 | 58900 | 11 |
| 497 | 20230830 | 111500 | 3527679100 | 59000 | 58900 | 59000 | 58900 | 941 |
| 498 | 20230830 | 111400 | 3472161200 | 58900 | 58800 | 58900 | 58800 | 144 |
| 499 | 20230830 | 111300 | 3463688200 | 58800 | 58700 | 58800 | 58700 | 39 |
| 500 | 20230830 | 111200 | 3461397900 | 58700 | 58700 | 58700 | 58700 | 55 |
| 501 | 20230830 | 111100 | 3458169400 | 58700 | 58700 | 58700 | 58700 | 12 |
| 502 | 20230830 | 111000 | 3457465000 | 58700 | 58800 | 58800 | 58700 | 224 |
| 503 | 20230830 | 110900 | 3444313800 | 58800 | 58700 | 58800 | 58700 | 109 |
| 504 | 20230830 | 110800 | 3437914700 | 58700 | 58900 | 58900 | 58700 | 63 |
| 505 | 20230830 | 110700 | 3434214500 | 58800 | 58800 | 58800 | 58800 | 585 |
| 506 | 20230830 | 110600 | 3399816500 | 58800 | 58900 | 58900 | 58800 | 22 |
| 507 | 20230830 | 110500 | 3398522700 | 58900 | 58900 | 58900 | 58900 | 1 |
| 508 | 20230830 | 110400 | 3398463800 | 58800 | 58900 | 58900 | 58800 | 178 |
| 509 | 20230830 | 110300 | 3387996900 | 58900 | 58800 | 58900 | 58800 | 2 |
| 510 | 20230830 | 110200 | 3387879200 | 58900 | 58900 | 58900 | 58800 | 94 |
| 511 | 20230830 | 110100 | 3382348600 | 58800 | 58900 | 58900 | 58800 | 391 |
| 512 | 20230830 | 110000 | 3359323700 | 58900 | 59000 | 59000 | 58900 | 201 |
| 513 | 20230830 | 105900 | 3347473900 | 59000 | 59000 | 59100 | 59000 | 405 |
| 514 | 20230830 | 105800 | 3323578400 | 59100 | 59100 | 59100 | 59000 | 217 |
| 515 | 20230830 | 105700 | 3310758700 | 59000 | 59000 | 59000 | 58900 | 48 |
| 516 | 20230830 | 105600 | 3307926800 | 58900 | 58900 | 58900 | 58900 | 173 |
| 517 | 20230830 | 105500 | 3297737100 | 58900 | 58800 | 59000 | 58800 | 155 |
| 518 | 20230830 | 105400 | 3288609300 | 58800 | 58800 | 58800 | 58800 | 100 |
| 519 | 20230830 | 105300 | 3282729300 | 58900 | 59000 | 59000 | 58900 | 152 |
| 520 | 20230830 | 105200 | 3273761400 | 58700 | 58800 | 59000 | 58700 | 274 |
| 521 | 20230830 | 105100 | 3257662900 | 58800 | 59000 | 59000 | 58800 | 113 |
| 522 | 20230830 | 105000 | 3251002500 | 59000 | 58900 | 59000 | 58900 | 316 |
| 523 | 20230830 | 104900 | 3232372200 | 58900 | 58800 | 58900 | 58800 | 37 |
| 524 | 20230830 | 104800 | 3230196400 | 58800 | 59000 | 59000 | 58800 | 340 |
| 525 | 20230830 | 104700 | 3210161700 | 59000 | 59000 | 59000 | 59000 | 8 |
| 526 | 20230830 | 104600 | 3209689700 | 59000 | 59000 | 59000 | 59000 | 17 |
| 527 | 20230830 | 104500 | 3208686700 | 58900 | 59100 | 59100 | 58900 | 2 |
| 528 | 20230830 | 104400 | 3208568700 | 58800 | 59000 | 59000 | 58800 | 380 |
| 529 | 20230830 | 104300 | 3186195600 | 59000 | 59000 | 59000 | 58900 | 163 |
| 530 | 20230830 | 104200 | 3176579300 | 58900 | 58900 | 59000 | 58900 | 189 |
| 531 | 20230830 | 104100 | 3165445500 | 58900 | 59000 | 59000 | 58900 | 74 |
| 532 | 20230830 | 104000 | 3161082500 | 58900 | 58800 | 58900 | 58800 | 15 |
| 533 | 20230830 | 103900 | 3160199500 | 59000 | 59000 | 59000 | 59000 | 127 |
| 534 | 20230830 | 103800 | 3152706500 | 59000 | 59000 | 59100 | 58700 | 191 |
| 535 | 20230830 | 103700 | 3141441300 | 59000 | 58700 | 59000 | 58700 | 179 |
| 536 | 20230830 | 103600 | 3130923600 | 58700 | 58600 | 58700 | 58600 | 113 |
| 537 | 20230830 | 103500 | 3124300100 | 58500 | 58600 | 58600 | 58500 | 417 |
| 538 | 20230830 | 103400 | 3099904800 | 58600 | 58500 | 58600 | 58500 | 373 |
| 539 | 20230830 | 103300 | 3078058200 | 58600 | 58600 | 58600 | 58500 | 42 |
| 540 | 20230830 | 103200 | 3075598200 | 58500 | 58500 | 58600 | 58500 | 120 |
| 541 | 20230830 | 103100 | 3068575200 | 58500 | 58800 | 58800 | 58500 | 910 |
| 542 | 20230830 | 103000 | 3015233000 | 58800 | 58800 | 58800 | 58700 | 207 |
| 543 | 20230830 | 102900 | 3003075100 | 58800 | 58800 | 58800 | 58700 | 88 |
| 544 | 20230830 | 102800 | 2997906700 | 58800 | 58800 | 58800 | 58800 | 129 |
| 545 | 20230830 | 102700 | 2990321500 | 58700 | 58800 | 58800 | 58700 | 80 |
| 546 | 20230830 | 102600 | 2985619000 | 58800 | 58800 | 58900 | 58800 | 186 |
| 547 | 20230830 | 102500 | 2974681900 | 58800 | 58800 | 58900 | 58800 | 137 |
| 548 | 20230830 | 102400 | 2966625100 | 58800 | 58900 | 58900 | 58800 | 439 |
| 549 | 20230830 | 102300 | 2940806300 | 59000 | 59000 | 59000 | 58900 | 276 |
| 550 | 20230830 | 102200 | 2924538800 | 59000 | 58900 | 59000 | 58900 | 45 |
| 551 | 20230830 | 102100 | 2921885100 | 58800 | 58800 | 58800 | 58700 | 426 |
| 552 | 20230830 | 102000 | 2896858300 | 58800 | 58900 | 58900 | 58700 | 459 |
| 553 | 20230830 | 101900 | 2869871000 | 58900 | 58900 | 58900 | 58800 | 383 |
| 554 | 20230830 | 101800 | 2847350200 | 58900 | 58900 | 59000 | 58800 | 1667 |
| 555 | 20230830 | 101700 | 2749163800 | 59000 | 59000 | 59100 | 58900 | 139 |
| 556 | 20230830 | 101600 | 2740957500 | 59000 | 59000 | 59000 | 58900 | 246 |
| 557 | 20230830 | 101500 | 2726444700 | 59000 | 58900 | 59000 | 58900 | 447 |
| 558 | 20230830 | 101400 | 2700077100 | 59000 | 59000 | 59000 | 58900 | 144 |
| 559 | 20230830 | 101300 | 2691583900 | 58900 | 58900 | 59000 | 58900 | 341 |
| 560 | 20230830 | 101200 | 2671483300 | 58900 | 58900 | 59000 | 58900 | 223 |
| 561 | 20230830 | 101100 | 2658348400 | 58900 | 59000 | 59000 | 58900 | 141 |
| 562 | 20230830 | 101000 | 2650035500 | 58900 | 58900 | 59000 | 58900 | 59 |
| 563 | 20230830 | 100900 | 2646560100 | 58900 | 59000 | 59000 | 58900 | 394 |
| 564 | 20230830 | 100800 | 2623316600 | 59000 | 59100 | 59100 | 59000 | 991 |
| 565 | 20230830 | 100700 | 2564806200 | 59100 | 59200 | 59300 | 59100 | 359 |
| 566 | 20230830 | 100600 | 2543559700 | 59200 | 59300 | 59300 | 59200 | 159 |
| 567 | 20230830 | 100500 | 2534144700 | 59300 | 59200 | 59300 | 59200 | 418 |
| 568 | 20230830 | 100400 | 2509393900 | 59200 | 59300 | 59300 | 59200 | 234 |
| 569 | 20230830 | 100300 | 2495539500 | 59300 | 59500 | 59500 | 59200 | 754 |
| 570 | 20230830 | 100200 | 2450751100 | 59500 | 59500 | 59500 | 59500 | 514 |
| 571 | 20230830 | 100100 | 2420168100 | 59500 | 59600 | 59600 | 59500 | 102 |
| 572 | 20230830 | 100000 | 2414099000 | 59500 | 59500 | 59600 | 59500 | 35 |
| 573 | 20230830 | 095900 | 2412016300 | 59500 | 59600 | 59600 | 59500 | 76 |
| 574 | 20230830 | 095800 | 2407492000 | 59500 | 59600 | 59600 | 59500 | 55 |
| 575 | 20230830 | 095700 | 2404218400 | 59500 | 59400 | 59500 | 59400 | 155 |
| 576 | 20230830 | 095600 | 2395008400 | 59400 | 59500 | 59600 | 59400 | 101 |
| 577 | 20230830 | 095500 | 2389000400 | 59500 | 59500 | 59600 | 59400 | 475 |
| 578 | 20230830 | 095400 | 2360740500 | 59500 | 59600 | 59700 | 59500 | 155 |
| 579 | 20230830 | 095300 | 2351512500 | 59600 | 59600 | 59700 | 59500 | 293 |
| 580 | 20230830 | 095200 | 2334037000 | 59500 | 59400 | 59600 | 59400 | 325 |
| 581 | 20230830 | 095100 | 2314687700 | 59400 | 59700 | 59700 | 59300 | 928 |
| 582 | 20230830 | 095000 | 2259487100 | 59700 | 59700 | 59800 | 59700 | 676 |
| 583 | 20230830 | 094900 | 2219129000 | 59700 | 59700 | 59800 | 59700 | 163 |
| 584 | 20230830 | 094800 | 2209396800 | 59800 | 59800 | 59900 | 59800 | 211 |
| 585 | 20230830 | 094700 | 2196776900 | 59800 | 59900 | 59900 | 59800 | 96 |
| 586 | 20230830 | 094600 | 2191033600 | 60000 | 59800 | 60000 | 59800 | 614 |
| 587 | 20230830 | 094500 | 2154277200 | 59800 | 59800 | 59800 | 59800 | 131 |
| 588 | 20230830 | 094400 | 2146443400 | 59800 | 59800 | 59800 | 59800 | 14 |
| 589 | 20230830 | 094300 | 2145606200 | 59800 | 59900 | 59900 | 59800 | 348 |
| 590 | 20230830 | 094200 | 2124779200 | 59900 | 60000 | 60000 | 59900 | 98 |
| 591 | 20230830 | 094100 | 2118903900 | 60000 | 60000 | 60200 | 59900 | 685 |
| 592 | 20230830 | 094000 | 2077786800 | 60100 | 60200 | 60200 | 60100 | 90 |
| 593 | 20230830 | 093900 | 2072377700 | 60100 | 59900 | 60100 | 59900 | 545 |
| 594 | 20230830 | 093800 | 2039665500 | 59900 | 59900 | 60000 | 59900 | 128 |
| 595 | 20230830 | 093700 | 2031993300 | 60000 | 60100 | 60100 | 60000 | 22 |
| 596 | 20230830 | 093600 | 2030673200 | 60000 | 60000 | 60000 | 60000 | 123 |
| 597 | 20230830 | 093500 | 2023293200 | 60000 | 59900 | 60000 | 59900 | 258 |
| 598 | 20230830 | 093400 | 2007826600 | 59800 | 60000 | 60000 | 59700 | 747 |
| 599 | 20230830 | 093300 | 1963118600 | 60000 | 60200 | 60200 | 60000 | 910 |
| 600 | 20230830 | 093200 | 1908450400 | 60200 | 60300 | 60300 | 60200 | 254 |
| 601 | 20230830 | 093100 | 1893153600 | 60300 | 60300 | 60400 | 60300 | 603 |
| 602 | 20230830 | 093000 | 1856759500 | 60300 | 60300 | 60400 | 60300 | 78 |
| 603 | 20230830 | 092900 | 1852055900 | 60400 | 60300 | 60400 | 60300 | 243 |
| 604 | 20230830 | 092800 | 1837402700 | 60300 | 60400 | 60500 | 60300 | 84 |
| 605 | 20230830 | 092700 | 1832324400 | 60400 | 60200 | 60400 | 60200 | 560 |
| 606 | 20230830 | 092600 | 1798574100 | 60200 | 60100 | 60200 | 60100 | 319 |
| 607 | 20230830 | 092500 | 1779381500 | 60100 | 60200 | 60200 | 60100 | 318 |
| 608 | 20230830 | 092400 | 1760241500 | 60200 | 60200 | 60300 | 60200 | 312 |
| 609 | 20230830 | 092300 | 1741459000 | 60300 | 60300 | 60300 | 60200 | 1385 |
| 610 | 20230830 | 092200 | 1657945000 | 60300 | 60400 | 60400 | 60300 | 1618 |
| 611 | 20230830 | 092100 | 1560287100 | 60400 | 60500 | 60500 | 60400 | 227 |
| 612 | 20230830 | 092000 | 1546568000 | 60500 | 60700 | 60700 | 60500 | 299 |
| 613 | 20230830 | 091900 | 1528447500 | 60600 | 60700 | 60800 | 60600 | 1089 |
| 614 | 20230830 | 091800 | 1462325800 | 60700 | 60700 | 60800 | 60600 | 303 |
| 615 | 20230830 | 091700 | 1443933400 | 60700 | 60700 | 60800 | 60700 | 278 |
| 616 | 20230830 | 091600 | 1427048100 | 60800 | 60600 | 60900 | 60600 | 479 |
| 617 | 20230830 | 091500 | 1397944400 | 60700 | 60800 | 60800 | 60600 | 771 |
| 618 | 20230830 | 091400 | 1351186100 | 60700 | 60800 | 60800 | 60700 | 873 |
| 619 | 20230830 | 091300 | 1298152800 | 60800 | 60700 | 60800 | 60700 | 1215 |
| 620 | 20230830 | 091200 | 1224376500 | 60700 | 60700 | 60900 | 60600 | 1221 |
| 621 | 20230830 | 091100 | 1150262000 | 60700 | 61100 | 61200 | 60700 | 1364 |
| 622 | 20230830 | 091000 | 1067130900 | 61100 | 60500 | 61100 | 60400 | 2810 |
| 623 | 20230830 | 090900 | 896165300 | 60500 | 60500 | 60600 | 60400 | 980 |
| 624 | 20230830 | 090800 | 836889100 | 60500 | 60600 | 60600 | 60400 | 802 |
| 625 | 20230830 | 090700 | 788326900 | 60500 | 60300 | 60500 | 60100 | 1287 |
| 626 | 20230830 | 090600 | 710670000 | 60300 | 60500 | 60500 | 60200 | 960 |
| 627 | 20230830 | 090500 | 652739800 | 60300 | 60000 | 60500 | 60000 | 1822 |
| 628 | 20230830 | 090400 | 542782700 | 60000 | 60100 | 60200 | 60000 | 1512 |
| 629 | 20230830 | 090300 | 451971200 | 60000 | 60400 | 60400 | 60000 | 1812 |
| 630 | 20230830 | 090200 | 342960000 | 60400 | 60200 | 60600 | 60100 | 1865 |
| 631 | 20230830 | 090100 | 230412900 | 60200 | 59900 | 60200 | 59900 | 1083 |
| 632 | 20230830 | 090000 | 165371500 | 59800 | 60200 | 60200 | 59800 | 2750 |