33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230830 | 191500 | 8453956500 | 37950 | 37950 | 37950 | 37950 | 2184 |
| 3 | 20230830 | 191400 | 8453956500 | 37950 | 37950 | 37950 | 37950 | 0 |
| 4 | 20230830 | 191300 | 8453956500 | 37950 | 37950 | 37950 | 37950 | 0 |
| 5 | 20230830 | 191200 | 8453956500 | 37950 | 37950 | 37950 | 37950 | 0 |
| 6 | 20230830 | 191100 | 8453956500 | 37950 | 37950 | 37950 | 37950 | 0 |
| 7 | 20230830 | 191000 | 8453956500 | 37950 | 37950 | 37950 | 37950 | 0 |
| 8 | 20230830 | 190900 | 8453956500 | 37950 | 37950 | 37950 | 37950 | 0 |
| 9 | 20230830 | 190800 | 8453956500 | 37950 | 37950 | 37950 | 37950 | 0 |
| 10 | 20230830 | 190700 | 8453956500 | 37950 | 37950 | 37950 | 37950 | 0 |
| 11 | 20230830 | 190600 | 8453956500 | 37950 | 37950 | 37950 | 37950 | 0 |
| 12 | 20230830 | 190500 | 8453956500 | 37950 | 37950 | 37950 | 37950 | 0 |
| 13 | 20230830 | 190400 | 8453956500 | 37950 | 37950 | 37950 | 37950 | 0 |
| 14 | 20230830 | 190300 | 8453956500 | 37950 | 37950 | 37950 | 37950 | 0 |
| 15 | 20230830 | 190200 | 8453956500 | 37950 | 37950 | 37950 | 37950 | 0 |
| 16 | 20230830 | 190100 | 8453956500 | 37950 | 37950 | 37950 | 37950 | 0 |
| 17 | 20230830 | 190000 | 8453956500 | 37950 | 37950 | 37950 | 37950 | 0 |
| 18 | 20230830 | 185900 | 8453956500 | 37950 | 37950 | 37950 | 37950 | 0 |
| 19 | 20230830 | 185800 | 8453956500 | 37950 | 37950 | 37950 | 37950 | 0 |
| 20 | 20230830 | 185700 | 8453956500 | 37950 | 37950 | 37950 | 37950 | 0 |
| 21 | 20230830 | 185600 | 8453956500 | 37950 | 37950 | 37950 | 37950 | 0 |
| 22 | 20230830 | 185500 | 8453956500 | 37950 | 37950 | 37950 | 37950 | 0 |
| 23 | 20230830 | 185400 | 8453956500 | 37950 | 37950 | 37950 | 37950 | 0 |
| 24 | 20230830 | 185300 | 8453956500 | 37950 | 37950 | 37950 | 37950 | 0 |
| 25 | 20230830 | 185200 | 8453956500 | 37950 | 37950 | 37950 | 37950 | 0 |
| 26 | 20230830 | 185100 | 8453956500 | 37950 | 37950 | 37950 | 37950 | 0 |
| 27 | 20230830 | 185000 | 8453956500 | 37950 | 37950 | 37950 | 37950 | 0 |
| 28 | 20230830 | 184900 | 8453956500 | 37950 | 37950 | 37950 | 37950 | 0 |
| 29 | 20230830 | 184800 | 8453956500 | 37950 | 37950 | 37950 | 37950 | 0 |
| 30 | 20230830 | 184700 | 8453956500 | 37950 | 37950 | 37950 | 37950 | 0 |
| 31 | 20230830 | 184600 | 8453956500 | 37950 | 37950 | 37950 | 37950 | 0 |
| 32 | 20230830 | 184500 | 8453956500 | 37950 | 37950 | 37950 | 37950 | 2184 |
| 33 | 20230830 | 184400 | 8453956500 | 37950 | 37950 | 37950 | 37950 | 0 |
| 34 | 20230830 | 184300 | 8453956500 | 37950 | 37950 | 37950 | 37950 | 0 |
| 35 | 20230830 | 184200 | 8453956500 | 37950 | 37950 | 37950 | 37950 | 0 |
| 36 | 20230830 | 184100 | 8453956500 | 37950 | 37950 | 37950 | 37950 | 0 |
| 37 | 20230830 | 184000 | 8453956500 | 37950 | 37950 | 37950 | 37950 | 0 |
| 38 | 20230830 | 183900 | 8453956500 | 37950 | 37950 | 37950 | 37950 | 0 |
| 39 | 20230830 | 183800 | 8453956500 | 37950 | 37950 | 37950 | 37950 | 0 |
| 40 | 20230830 | 183700 | 8453956500 | 37950 | 37950 | 37950 | 37950 | 0 |
| 41 | 20230830 | 183600 | 8453956500 | 37950 | 37950 | 37950 | 37950 | 0 |
| 42 | 20230830 | 183500 | 8453956500 | 37950 | 37950 | 37950 | 37950 | 0 |
| 43 | 20230830 | 183400 | 8453956500 | 37950 | 37950 | 37950 | 37950 | 0 |
| 44 | 20230830 | 183300 | 8453956500 | 37950 | 37950 | 37950 | 37950 | 0 |
| 45 | 20230830 | 183200 | 8453956500 | 37950 | 37950 | 37950 | 37950 | 0 |
| 46 | 20230830 | 183100 | 8453956500 | 37950 | 37950 | 37950 | 37950 | 0 |
| 47 | 20230830 | 183000 | 8453956500 | 37950 | 37950 | 37950 | 37950 | 0 |
| 48 | 20230830 | 182900 | 8453956500 | 37950 | 37950 | 37950 | 37950 | 0 |
| 49 | 20230830 | 182800 | 8453956500 | 37950 | 37950 | 37950 | 37950 | 0 |
| 50 | 20230830 | 182700 | 8453956500 | 37950 | 37950 | 37950 | 37950 | 0 |
| 51 | 20230830 | 182600 | 8453956500 | 37950 | 37950 | 37950 | 37950 | 0 |
| 52 | 20230830 | 182500 | 8453956500 | 37950 | 37950 | 37950 | 37950 | 0 |
| 53 | 20230830 | 182400 | 8453956500 | 37950 | 37950 | 37950 | 37950 | 0 |
| 54 | 20230830 | 182300 | 8453956500 | 37950 | 37950 | 37950 | 37950 | 0 |
| 55 | 20230830 | 182200 | 8453956500 | 37950 | 37950 | 37950 | 37950 | 0 |
| 56 | 20230830 | 182100 | 8453956500 | 37950 | 37950 | 37950 | 37950 | 0 |
| 57 | 20230830 | 182000 | 8453956500 | 37950 | 37950 | 37950 | 37950 | 0 |
| 58 | 20230830 | 181900 | 8453956500 | 37950 | 37950 | 37950 | 37950 | 0 |
| 59 | 20230830 | 181800 | 8453956500 | 37950 | 37950 | 37950 | 37950 | 0 |
| 60 | 20230830 | 181700 | 8453956500 | 37950 | 37950 | 37950 | 37950 | 0 |
| 61 | 20230830 | 181600 | 8453956500 | 37950 | 37950 | 37950 | 37950 | 0 |
| 62 | 20230830 | 181500 | 8453956500 | 37950 | 37950 | 37950 | 37950 | 2184 |
| 63 | 20230830 | 181400 | 8453956500 | 37950 | 37950 | 37950 | 37950 | 0 |
| 64 | 20230830 | 181300 | 8453956500 | 37950 | 37950 | 37950 | 37950 | 0 |
| 65 | 20230830 | 181200 | 8453956500 | 37950 | 37950 | 37950 | 37950 | 0 |
| 66 | 20230830 | 181100 | 8453956500 | 37950 | 37950 | 37950 | 37950 | 0 |
| 67 | 20230830 | 181000 | 8453956500 | 37950 | 37950 | 37950 | 37950 | 0 |
| 68 | 20230830 | 180900 | 8453956500 | 37950 | 37950 | 37950 | 37950 | 0 |
| 69 | 20230830 | 180800 | 8453956500 | 37950 | 37950 | 37950 | 37950 | 0 |
| 70 | 20230830 | 180700 | 8453956500 | 37950 | 37950 | 37950 | 37950 | 0 |
| 71 | 20230830 | 180600 | 8453956500 | 37950 | 37950 | 37950 | 37950 | 0 |
| 72 | 20230830 | 180500 | 8453956500 | 37950 | 37950 | 37950 | 37950 | 0 |
| 73 | 20230830 | 180400 | 8453956500 | 37950 | 37950 | 37950 | 37950 | 0 |
| 74 | 20230830 | 180300 | 8453956500 | 37950 | 37950 | 37950 | 37950 | 0 |
| 75 | 20230830 | 180200 | 8453956500 | 37950 | 37950 | 37950 | 37950 | 0 |
| 76 | 20230830 | 180100 | 8453956500 | 37950 | 37950 | 37950 | 37950 | 0 |
| 77 | 20230830 | 180000 | 8453956500 | 37950 | 37950 | 37950 | 37950 | 0 |
| 78 | 20230830 | 175900 | 8453956500 | 37950 | 37950 | 37950 | 37950 | 0 |
| 79 | 20230830 | 175800 | 8453956500 | 37950 | 37950 | 37950 | 37950 | 0 |
| 80 | 20230830 | 175700 | 8453956500 | 37950 | 37950 | 37950 | 37950 | 0 |
| 81 | 20230830 | 175600 | 8453956500 | 37950 | 37950 | 37950 | 37950 | 0 |
| 82 | 20230830 | 175500 | 8453956500 | 37950 | 37950 | 37950 | 37950 | 0 |
| 83 | 20230830 | 175400 | 8453956500 | 37950 | 37950 | 37950 | 37950 | 0 |
| 84 | 20230830 | 175300 | 8453956500 | 37950 | 37950 | 37950 | 37950 | 0 |
| 85 | 20230830 | 175200 | 8453956500 | 37950 | 37950 | 37950 | 37950 | 0 |
| 86 | 20230830 | 175100 | 8453956500 | 37950 | 37950 | 37950 | 37950 | 0 |
| 87 | 20230830 | 175000 | 8453956500 | 37950 | 37950 | 37950 | 37950 | 0 |
| 88 | 20230830 | 174900 | 8453956500 | 37950 | 37950 | 37950 | 37950 | 0 |
| 89 | 20230830 | 174800 | 8453956500 | 37950 | 37950 | 37950 | 37950 | 0 |
| 90 | 20230830 | 174700 | 8453956500 | 37950 | 37950 | 37950 | 37950 | 0 |
| 91 | 20230830 | 174600 | 8453956500 | 37950 | 37950 | 37950 | 37950 | 0 |
| 92 | 20230830 | 174500 | 8453956500 | 37950 | 37950 | 37950 | 37950 | 2184 |
| 93 | 20230830 | 174400 | 8453956500 | 37950 | 37950 | 37950 | 37950 | 0 |
| 94 | 20230830 | 174300 | 8453956500 | 37950 | 37950 | 37950 | 37950 | 0 |
| 95 | 20230830 | 174200 | 8453956500 | 37950 | 37950 | 37950 | 37950 | 0 |
| 96 | 20230830 | 174100 | 8453956500 | 37950 | 37950 | 37950 | 37950 | 0 |
| 97 | 20230830 | 174000 | 8453956500 | 37950 | 37950 | 37950 | 37950 | 0 |
| 98 | 20230830 | 173900 | 8453956500 | 37950 | 37950 | 37950 | 37950 | 0 |
| 99 | 20230830 | 173800 | 8453956500 | 37950 | 37950 | 37950 | 37950 | 0 |
| 100 | 20230830 | 173700 | 8453956500 | 37950 | 37950 | 37950 | 37950 | 0 |
| 101 | 20230830 | 173600 | 8453956500 | 37950 | 37950 | 37950 | 37950 | 0 |
| 102 | 20230830 | 173500 | 8453956500 | 37950 | 37950 | 37950 | 37950 | 0 |
| 103 | 20230830 | 173400 | 8453956500 | 37950 | 37950 | 37950 | 37950 | 0 |
| 104 | 20230830 | 173300 | 8453956500 | 37950 | 37950 | 37950 | 37950 | 0 |
| 105 | 20230830 | 173200 | 8453956500 | 37950 | 37950 | 37950 | 37950 | 0 |
| 106 | 20230830 | 173100 | 8453956500 | 37950 | 37950 | 37950 | 37950 | 0 |
| 107 | 20230830 | 173000 | 8453956500 | 37950 | 37950 | 37950 | 37950 | 0 |
| 108 | 20230830 | 172900 | 8453956500 | 37950 | 37950 | 37950 | 37950 | 0 |
| 109 | 20230830 | 172800 | 8453956500 | 37950 | 37950 | 37950 | 37950 | 0 |
| 110 | 20230830 | 172700 | 8453956500 | 37950 | 37950 | 37950 | 37950 | 0 |
| 111 | 20230830 | 172600 | 8453956500 | 37950 | 37950 | 37950 | 37950 | 0 |
| 112 | 20230830 | 172500 | 8453956500 | 37950 | 37950 | 37950 | 37950 | 0 |
| 113 | 20230830 | 172400 | 8453956500 | 37950 | 37950 | 37950 | 37950 | 0 |
| 114 | 20230830 | 172300 | 8453956500 | 37950 | 37950 | 37950 | 37950 | 0 |
| 115 | 20230830 | 172200 | 8453956500 | 37950 | 37950 | 37950 | 37950 | 0 |
| 116 | 20230830 | 172100 | 8453956500 | 37950 | 37950 | 37950 | 37950 | 0 |
| 117 | 20230830 | 172000 | 8453956500 | 37950 | 37950 | 37950 | 37950 | 0 |
| 118 | 20230830 | 171900 | 8453956500 | 37950 | 37950 | 37950 | 37950 | 0 |
| 119 | 20230830 | 171800 | 8453956500 | 37950 | 37950 | 37950 | 37950 | 0 |
| 120 | 20230830 | 171700 | 8453956500 | 37950 | 37950 | 37950 | 37950 | 0 |
| 121 | 20230830 | 171600 | 8453956500 | 37950 | 37950 | 37950 | 37950 | 0 |
| 122 | 20230830 | 171500 | 8453956500 | 37950 | 37950 | 37950 | 37950 | 2184 |
| 123 | 20230830 | 171400 | 8453956500 | 37950 | 37950 | 37950 | 37950 | 0 |
| 124 | 20230830 | 171300 | 8453956500 | 37950 | 37950 | 37950 | 37950 | 0 |
| 125 | 20230830 | 171200 | 8453956500 | 37950 | 37950 | 37950 | 37950 | 0 |
| 126 | 20230830 | 171100 | 8453956500 | 37950 | 37950 | 37950 | 37950 | 0 |
| 127 | 20230830 | 171000 | 8453956500 | 37950 | 37950 | 37950 | 37950 | 0 |
| 128 | 20230830 | 170900 | 8453956500 | 37950 | 37950 | 37950 | 37950 | 0 |
| 129 | 20230830 | 170800 | 8453956500 | 37950 | 37950 | 37950 | 37950 | 0 |
| 130 | 20230830 | 170700 | 8453956500 | 37950 | 37950 | 37950 | 37950 | 0 |
| 131 | 20230830 | 170600 | 8453956500 | 37950 | 37950 | 37950 | 37950 | 0 |
| 132 | 20230830 | 170500 | 8453956500 | 37950 | 37950 | 37950 | 37950 | 0 |
| 133 | 20230830 | 170400 | 8453956500 | 37950 | 37950 | 37950 | 37950 | 0 |
| 134 | 20230830 | 170300 | 8453956500 | 37950 | 37950 | 37950 | 37950 | 0 |
| 135 | 20230830 | 170200 | 8453956500 | 37950 | 37950 | 37950 | 37950 | 0 |
| 136 | 20230830 | 170100 | 8453956500 | 37950 | 37950 | 37950 | 37950 | 0 |
| 137 | 20230830 | 170000 | 8453956500 | 37950 | 37950 | 37950 | 37950 | 0 |
| 138 | 20230830 | 165900 | 8453956500 | 37950 | 37950 | 37950 | 37950 | 0 |
| 139 | 20230830 | 165800 | 8453956500 | 37950 | 37950 | 37950 | 37950 | 0 |
| 140 | 20230830 | 165700 | 8453956500 | 37950 | 37950 | 37950 | 37950 | 0 |
| 141 | 20230830 | 165600 | 8453956500 | 37950 | 37950 | 37950 | 37950 | 0 |
| 142 | 20230830 | 165500 | 8453956500 | 37950 | 37950 | 37950 | 37950 | 0 |
| 143 | 20230830 | 165400 | 8453956500 | 37950 | 37950 | 37950 | 37950 | 0 |
| 144 | 20230830 | 165300 | 8453956500 | 37950 | 37950 | 37950 | 37950 | 0 |
| 145 | 20230830 | 165200 | 8453956500 | 37950 | 37950 | 37950 | 37950 | 0 |
| 146 | 20230830 | 165100 | 8453956500 | 37950 | 37950 | 37950 | 37950 | 0 |
| 147 | 20230830 | 165000 | 8453956500 | 37950 | 37950 | 37950 | 37950 | 0 |
| 148 | 20230830 | 164900 | 8453956500 | 37950 | 37950 | 37950 | 37950 | 0 |
| 149 | 20230830 | 164800 | 8453956500 | 37950 | 37950 | 37950 | 37950 | 0 |
| 150 | 20230830 | 164700 | 8453956500 | 37950 | 37950 | 37950 | 37950 | 0 |
| 151 | 20230830 | 164600 | 8453956500 | 37950 | 37950 | 37950 | 37950 | 0 |
| 152 | 20230830 | 164500 | 8453956500 | 37950 | 37950 | 37950 | 37950 | 2184 |
| 153 | 20230830 | 164400 | 8453956500 | 37950 | 37950 | 37950 | 37950 | 0 |
| 154 | 20230830 | 164300 | 8453956500 | 37950 | 37950 | 37950 | 37950 | 0 |
| 155 | 20230830 | 164200 | 8453956500 | 37950 | 37950 | 37950 | 37950 | 0 |
| 156 | 20230830 | 164100 | 8453956500 | 37950 | 37950 | 37950 | 37950 | 0 |
| 157 | 20230830 | 164000 | 8453956500 | 37950 | 37950 | 37950 | 37950 | 0 |
| 158 | 20230830 | 163900 | 8453956500 | 37950 | 37950 | 37950 | 37950 | 0 |
| 159 | 20230830 | 163800 | 8453956500 | 37950 | 37950 | 37950 | 37950 | 0 |
| 160 | 20230830 | 163700 | 8453956500 | 37950 | 37950 | 37950 | 37950 | 0 |
| 161 | 20230830 | 163600 | 8453956500 | 37950 | 37950 | 37950 | 37950 | 0 |
| 162 | 20230830 | 163500 | 8453956500 | 37950 | 37950 | 37950 | 37950 | 0 |
| 163 | 20230830 | 163400 | 8453956500 | 37950 | 37950 | 37950 | 37950 | 0 |
| 164 | 20230830 | 163300 | 8453956500 | 37950 | 37950 | 37950 | 37950 | 0 |
| 165 | 20230830 | 163200 | 8453956500 | 37950 | 37950 | 37950 | 37950 | 0 |
| 166 | 20230830 | 163100 | 8453956500 | 37950 | 37950 | 37950 | 37950 | 0 |
| 167 | 20230830 | 163000 | 8453956500 | 37950 | 37950 | 37950 | 37950 | 0 |
| 168 | 20230830 | 162900 | 8453956500 | 37950 | 37950 | 37950 | 37950 | 0 |
| 169 | 20230830 | 162800 | 8453956500 | 37950 | 37950 | 37950 | 37950 | 0 |
| 170 | 20230830 | 162700 | 8453956500 | 37950 | 37950 | 37950 | 37950 | 0 |
| 171 | 20230830 | 162600 | 8453956500 | 37950 | 37950 | 37950 | 37950 | 0 |
| 172 | 20230830 | 162500 | 8453956500 | 37950 | 37950 | 37950 | 37950 | 0 |
| 173 | 20230830 | 162400 | 8453956500 | 37950 | 37950 | 37950 | 37950 | 0 |
| 174 | 20230830 | 162300 | 8453956500 | 37950 | 37950 | 37950 | 37950 | 0 |
| 175 | 20230830 | 162200 | 8453956500 | 37950 | 37950 | 37950 | 37950 | 0 |
| 176 | 20230830 | 162100 | 8453956500 | 37950 | 37950 | 37950 | 37950 | 0 |
| 177 | 20230830 | 162000 | 8453956500 | 37950 | 37950 | 37950 | 37950 | 0 |
| 178 | 20230830 | 161900 | 8453956500 | 37950 | 37950 | 37950 | 37950 | 0 |
| 179 | 20230830 | 161800 | 8453956500 | 37950 | 37950 | 37950 | 37950 | 0 |
| 180 | 20230830 | 161700 | 8453956500 | 37950 | 37950 | 37950 | 37950 | 0 |
| 181 | 20230830 | 161600 | 8453956500 | 37950 | 37950 | 37950 | 37950 | 0 |
| 182 | 20230830 | 161500 | 8453956500 | 37950 | 37950 | 37950 | 37950 | 2184 |
| 183 | 20230830 | 161400 | 8453956500 | 37950 | 37950 | 37950 | 37950 | 0 |
| 184 | 20230830 | 161300 | 8453956500 | 37950 | 37950 | 37950 | 37950 | 0 |
| 185 | 20230830 | 161200 | 8453956500 | 37950 | 37950 | 37950 | 37950 | 0 |
| 186 | 20230830 | 161100 | 8453956500 | 37950 | 37950 | 37950 | 37950 | 0 |
| 187 | 20230830 | 161000 | 8453956500 | 37950 | 37950 | 37950 | 37950 | 0 |
| 188 | 20230830 | 160900 | 8453956500 | 37950 | 37950 | 37950 | 37950 | 0 |
| 189 | 20230830 | 160800 | 8453956500 | 37950 | 37950 | 37950 | 37950 | 0 |
| 190 | 20230830 | 160700 | 8453956500 | 37950 | 37950 | 37950 | 37950 | 0 |
| 191 | 20230830 | 160600 | 8453956500 | 37950 | 37950 | 37950 | 37950 | 0 |
| 192 | 20230830 | 160500 | 8453956500 | 37950 | 37950 | 37950 | 37950 | 0 |
| 193 | 20230830 | 160400 | 8453956500 | 37950 | 37950 | 37950 | 37950 | 0 |
| 194 | 20230830 | 160300 | 8453956500 | 37950 | 37950 | 37950 | 37950 | 0 |
| 195 | 20230830 | 160200 | 8453956500 | 37950 | 37950 | 37950 | 37950 | 0 |
| 196 | 20230830 | 160100 | 8453956500 | 37950 | 37950 | 37950 | 37950 | 0 |
| 197 | 20230830 | 160000 | 8453956500 | 37950 | 37950 | 37950 | 37950 | 0 |
| 198 | 20230830 | 155900 | 8453956500 | 37950 | 37950 | 37950 | 37950 | 0 |
| 199 | 20230830 | 155800 | 8453956500 | 37950 | 37950 | 37950 | 37950 | 0 |
| 200 | 20230830 | 155700 | 8453956500 | 37950 | 37950 | 37950 | 37950 | 0 |
| 201 | 20230830 | 155600 | 8453956500 | 37950 | 37950 | 37950 | 37950 | 0 |
| 202 | 20230830 | 155500 | 8453956500 | 37950 | 37950 | 37950 | 37950 | 0 |
| 203 | 20230830 | 155400 | 8453956500 | 37950 | 37950 | 37950 | 37950 | 0 |
| 204 | 20230830 | 155300 | 8453956500 | 37950 | 37950 | 37950 | 37950 | 0 |
| 205 | 20230830 | 155200 | 8453956500 | 37950 | 37950 | 37950 | 37950 | 0 |
| 206 | 20230830 | 155100 | 8453956500 | 37950 | 37950 | 37950 | 37950 | 0 |
| 207 | 20230830 | 155000 | 8453956500 | 37950 | 37950 | 37950 | 37950 | 0 |
| 208 | 20230830 | 154900 | 8453956500 | 37950 | 37950 | 37950 | 37950 | 0 |
| 209 | 20230830 | 154800 | 8453956500 | 37950 | 37950 | 37950 | 37950 | 0 |
| 210 | 20230830 | 154700 | 8453956500 | 37950 | 37950 | 37950 | 37950 | 0 |
| 211 | 20230830 | 154600 | 8453956500 | 37950 | 37950 | 37950 | 37950 | 0 |
| 212 | 20230830 | 154500 | 8453956500 | 37950 | 37950 | 37950 | 37950 | 2184 |
| 213 | 20230830 | 154400 | 8453956500 | 37950 | 37950 | 37950 | 37950 | 0 |
| 214 | 20230830 | 154300 | 8453956500 | 37950 | 37950 | 37950 | 37950 | 0 |
| 215 | 20230830 | 154200 | 8453956500 | 37950 | 37950 | 37950 | 37950 | 0 |
| 216 | 20230830 | 154100 | 8453956500 | 37950 | 37950 | 37950 | 37950 | 0 |
| 217 | 20230830 | 154000 | 8453956500 | 37950 | 37950 | 37950 | 37950 | 0 |
| 218 | 20230830 | 153900 | 8453956500 | 37950 | 37950 | 37950 | 37950 | 0 |
| 219 | 20230830 | 153800 | 8453956500 | 37950 | 37950 | 37950 | 37950 | 0 |
| 220 | 20230830 | 153700 | 8453956500 | 37950 | 37950 | 37950 | 37950 | 0 |
| 221 | 20230830 | 153600 | 8453956500 | 37950 | 37950 | 37950 | 37950 | 0 |
| 222 | 20230830 | 153500 | 8453956500 | 37950 | 37950 | 37950 | 37950 | 0 |
| 223 | 20230830 | 153400 | 8453956500 | 37950 | 37950 | 37950 | 37950 | 0 |
| 224 | 20230830 | 153300 | 8453956500 | 37950 | 37950 | 37950 | 37950 | 0 |
| 225 | 20230830 | 153200 | 8453956500 | 37950 | 37950 | 37950 | 37950 | 0 |
| 226 | 20230830 | 153100 | 8453956500 | 37950 | 37950 | 37950 | 37950 | 0 |
| 227 | 20230830 | 153000 | 8453956500 | 37950 | 37950 | 37950 | 37950 | 2184 |
| 228 | 20230830 | 152900 | 8371073700 | 38150 | 38150 | 38150 | 38150 | 0 |
| 229 | 20230830 | 152800 | 8371073700 | 38150 | 38150 | 38150 | 38150 | 0 |
| 230 | 20230830 | 152700 | 8371073700 | 38150 | 38150 | 38150 | 38150 | 0 |
| 231 | 20230830 | 152600 | 8371073700 | 38150 | 38150 | 38150 | 38150 | 0 |
| 232 | 20230830 | 152500 | 8371073700 | 38150 | 38150 | 38150 | 38150 | 0 |
| 233 | 20230830 | 152400 | 8371073700 | 38150 | 38150 | 38150 | 38150 | 0 |
| 234 | 20230830 | 152300 | 8371073700 | 38150 | 38150 | 38150 | 38150 | 0 |
| 235 | 20230830 | 152200 | 8371073700 | 38150 | 38150 | 38150 | 38150 | 0 |
| 236 | 20230830 | 152100 | 8371073700 | 38150 | 38150 | 38150 | 38150 | 0 |
| 237 | 20230830 | 152000 | 8371073700 | 38150 | 38150 | 38150 | 38150 | 0 |
| 238 | 20230830 | 151900 | 8371073700 | 38150 | 38250 | 38250 | 38150 | 109 |
| 239 | 20230830 | 151800 | 8366911450 | 38250 | 38250 | 38250 | 38250 | 210 |
| 240 | 20230830 | 151700 | 8358878950 | 38250 | 38250 | 38300 | 38150 | 202 |
| 241 | 20230830 | 151600 | 8351148250 | 38250 | 38250 | 38250 | 38150 | 119 |
| 242 | 20230830 | 151500 | 8346596800 | 38150 | 38200 | 38250 | 38150 | 113 |
| 243 | 20230830 | 151400 | 8342279450 | 38250 | 38200 | 38300 | 38150 | 204 |
| 244 | 20230830 | 151300 | 8334473800 | 38300 | 38250 | 38300 | 38200 | 205 |
| 245 | 20230830 | 151200 | 8326627700 | 38200 | 38200 | 38250 | 38200 | 513 |
| 246 | 20230830 | 151100 | 8307010250 | 38200 | 38250 | 38250 | 38150 | 201 |
| 247 | 20230830 | 151000 | 8299332050 | 38250 | 38300 | 38300 | 38150 | 318 |
| 248 | 20230830 | 150900 | 8287188600 | 38300 | 38300 | 38300 | 38100 | 662 |
| 249 | 20230830 | 150800 | 8261843750 | 38300 | 38000 | 38300 | 38000 | 1692 |
| 250 | 20230830 | 150700 | 8197283750 | 38000 | 38000 | 38000 | 37950 | 164 |
| 251 | 20230830 | 150600 | 8191054850 | 37950 | 38000 | 38000 | 37950 | 162 |
| 252 | 20230830 | 150500 | 8184901950 | 38000 | 37950 | 38000 | 37950 | 198 |
| 253 | 20230830 | 150400 | 8177382850 | 38000 | 38000 | 38000 | 37950 | 208 |
| 254 | 20230830 | 150300 | 8169482000 | 37950 | 37950 | 38000 | 37950 | 70 |
| 255 | 20230830 | 150200 | 8166823600 | 37950 | 37850 | 37950 | 37750 | 3879 |
| 256 | 20230830 | 150100 | 8020017600 | 37850 | 38000 | 38000 | 37850 | 573 |
| 257 | 20230830 | 150000 | 7998310900 | 37950 | 38000 | 38000 | 37950 | 556 |
| 258 | 20230830 | 145900 | 7977201250 | 38000 | 38100 | 38200 | 38000 | 927 |
| 259 | 20230830 | 145800 | 7941887000 | 38100 | 38200 | 38200 | 38100 | 398 |
| 260 | 20230830 | 145700 | 7926705500 | 38200 | 38150 | 38200 | 38150 | 659 |
| 261 | 20230830 | 145600 | 7901540750 | 38150 | 38150 | 38200 | 38150 | 592 |
| 262 | 20230830 | 145500 | 7878935650 | 38150 | 38250 | 38250 | 38150 | 545 |
| 263 | 20230830 | 145400 | 7858127700 | 38250 | 38200 | 38250 | 38150 | 441 |
| 264 | 20230830 | 145300 | 7841274200 | 38200 | 38300 | 38300 | 38200 | 720 |
| 265 | 20230830 | 145200 | 7813718700 | 38300 | 38250 | 38300 | 38200 | 1026 |
| 266 | 20230830 | 145100 | 7774458600 | 38200 | 38250 | 38250 | 38200 | 408 |
| 267 | 20230830 | 145000 | 7758863200 | 38250 | 38200 | 38250 | 38200 | 288 |
| 268 | 20230830 | 144900 | 7747852250 | 38200 | 38250 | 38300 | 38200 | 1101 |
| 269 | 20230830 | 144800 | 7705734950 | 38250 | 38100 | 38250 | 38100 | 424 |
| 270 | 20230830 | 144700 | 7689537750 | 38100 | 38100 | 38250 | 38050 | 1212 |
| 271 | 20230830 | 144600 | 7643285000 | 38100 | 38100 | 38200 | 38050 | 448 |
| 272 | 20230830 | 144500 | 7626200900 | 38200 | 38050 | 38200 | 38000 | 1570 |
| 273 | 20230830 | 144400 | 7566323350 | 38050 | 38000 | 38050 | 37950 | 282 |
| 274 | 20230830 | 144300 | 7555607700 | 37950 | 38000 | 38050 | 37950 | 460 |
| 275 | 20230830 | 144200 | 7538130050 | 37950 | 38000 | 38000 | 37950 | 316 |
| 276 | 20230830 | 144100 | 7526131800 | 37950 | 37850 | 38000 | 37850 | 681 |
| 277 | 20230830 | 144000 | 7500294150 | 37950 | 37850 | 38000 | 37850 | 506 |
| 278 | 20230830 | 143900 | 7481112250 | 37850 | 37850 | 37850 | 37750 | 1242 |
| 279 | 20230830 | 143800 | 7434202200 | 37850 | 37900 | 38000 | 37850 | 733 |
| 280 | 20230830 | 143700 | 7406432300 | 37900 | 38050 | 38100 | 37800 | 1462 |
| 281 | 20230830 | 143600 | 7351086750 | 38050 | 38050 | 38100 | 38000 | 815 |
| 282 | 20230830 | 143500 | 7320097250 | 38050 | 38050 | 38100 | 38050 | 298 |
| 283 | 20230830 | 143400 | 7308753350 | 38050 | 38050 | 38250 | 38050 | 1119 |
| 284 | 20230830 | 143300 | 7266054900 | 38050 | 38100 | 38100 | 38050 | 298 |
| 285 | 20230830 | 143200 | 7254713000 | 38050 | 38100 | 38150 | 38050 | 391 |
| 286 | 20230830 | 143100 | 7239817800 | 38100 | 38100 | 38100 | 38050 | 198 |
| 287 | 20230830 | 143000 | 7232274300 | 38050 | 38050 | 38100 | 38050 | 228 |
| 288 | 20230830 | 142900 | 7223595850 | 38050 | 38150 | 38200 | 38050 | 390 |
| 289 | 20230830 | 142800 | 7208736250 | 38150 | 38050 | 38150 | 38050 | 242 |
| 290 | 20230830 | 142700 | 7199512050 | 38150 | 38100 | 38150 | 38100 | 298 |
| 291 | 20230830 | 142600 | 7188157650 | 38100 | 38000 | 38100 | 38000 | 555 |
| 292 | 20230830 | 142500 | 7167022300 | 38000 | 37950 | 38000 | 37950 | 186 |
| 293 | 20230830 | 142400 | 7159957500 | 37950 | 37850 | 37950 | 37800 | 524 |
| 294 | 20230830 | 142300 | 7140107700 | 37950 | 37900 | 38000 | 37900 | 1056 |
| 295 | 20230830 | 142200 | 7100067650 | 37950 | 38200 | 38200 | 37950 | 1330 |
| 296 | 20230830 | 142100 | 7049425500 | 38250 | 38250 | 38300 | 38200 | 684 |
| 297 | 20230830 | 142000 | 7023275600 | 38300 | 38350 | 38350 | 38250 | 356 |
| 298 | 20230830 | 141900 | 7009634050 | 38350 | 38350 | 38350 | 38300 | 713 |
| 299 | 20230830 | 141800 | 6982312350 | 38350 | 38350 | 38350 | 38350 | 283 |
| 300 | 20230830 | 141700 | 6971459300 | 38350 | 38350 | 38350 | 38300 | 528 |
| 301 | 20230830 | 141600 | 6951210800 | 38350 | 38300 | 38350 | 38300 | 413 |
| 302 | 20230830 | 141500 | 6935391450 | 38300 | 38300 | 38300 | 38300 | 251 |
| 303 | 20230830 | 141400 | 6925778150 | 38250 | 38300 | 38300 | 38250 | 272 |
| 304 | 20230830 | 141300 | 6915360650 | 38300 | 38250 | 38300 | 38250 | 470 |
| 305 | 20230830 | 141200 | 6897372700 | 38300 | 38300 | 38300 | 38250 | 392 |
| 306 | 20230830 | 141100 | 6882359600 | 38300 | 38300 | 38300 | 38250 | 165 |
| 307 | 20230830 | 141000 | 6876040300 | 38300 | 38300 | 38300 | 38200 | 229 |
| 308 | 20230830 | 140900 | 6867278500 | 38250 | 38200 | 38300 | 38200 | 414 |
| 309 | 20230830 | 140800 | 6851448850 | 38250 | 38250 | 38250 | 38250 | 223 |
| 310 | 20230830 | 140700 | 6842919100 | 38250 | 38200 | 38250 | 38000 | 1458 |
| 311 | 20230830 | 140600 | 6787377450 | 38250 | 38050 | 38250 | 38050 | 126 |
| 312 | 20230830 | 140500 | 6782562600 | 38100 | 38250 | 38250 | 38050 | 1352 |
| 313 | 20230830 | 140400 | 6730996650 | 38250 | 38250 | 38250 | 38250 | 229 |
| 314 | 20230830 | 140300 | 6722237400 | 38250 | 38250 | 38250 | 38000 | 1267 |
| 315 | 20230830 | 140200 | 6673973400 | 38250 | 38250 | 38250 | 38100 | 698 |
| 316 | 20230830 | 140100 | 6647348450 | 38250 | 38200 | 38250 | 38200 | 366 |
| 317 | 20230830 | 140000 | 6633361850 | 38250 | 38250 | 38250 | 38250 | 312 |
| 318 | 20230830 | 135900 | 6621427850 | 38250 | 38250 | 38250 | 38250 | 275 |
| 319 | 20230830 | 135800 | 6610909100 | 38250 | 38250 | 38250 | 38200 | 259 |
| 320 | 20230830 | 135700 | 6601011800 | 38250 | 38200 | 38250 | 38150 | 328 |
| 321 | 20230830 | 135600 | 6588475850 | 38200 | 38200 | 38200 | 38150 | 388 |
| 322 | 20230830 | 135500 | 6573661200 | 38200 | 38200 | 38200 | 38150 | 284 |
| 323 | 20230830 | 135400 | 6562812450 | 38200 | 38200 | 38200 | 38150 | 424 |
| 324 | 20230830 | 135300 | 6546625950 | 38200 | 38200 | 38200 | 38150 | 250 |
| 325 | 20230830 | 135200 | 6537078700 | 38200 | 38200 | 38200 | 38200 | 408 |
| 326 | 20230830 | 135100 | 6521493100 | 38150 | 38200 | 38200 | 38150 | 190 |
| 327 | 20230830 | 135000 | 6514238800 | 38200 | 38200 | 38200 | 38150 | 361 |
| 328 | 20230830 | 134900 | 6500452150 | 38200 | 38150 | 38200 | 38150 | 175 |
| 329 | 20230830 | 134800 | 6493770950 | 38150 | 38250 | 38250 | 38100 | 512 |
| 330 | 20230830 | 134700 | 6474233650 | 38250 | 38250 | 38250 | 38200 | 302 |
| 331 | 20230830 | 134600 | 6462684650 | 38250 | 38150 | 38250 | 38100 | 321 |
| 332 | 20230830 | 134500 | 6450425750 | 38150 | 38250 | 38250 | 38150 | 338 |
| 333 | 20230830 | 134400 | 6437507350 | 38250 | 38200 | 38250 | 38200 | 222 |
| 334 | 20230830 | 134300 | 6429016400 | 38200 | 38200 | 38250 | 38200 | 520 |
| 335 | 20230830 | 134200 | 6409147600 | 38200 | 38200 | 38200 | 38200 | 217 |
| 336 | 20230830 | 134100 | 6400858200 | 38200 | 38250 | 38250 | 38200 | 568 |
| 337 | 20230830 | 134000 | 6379149650 | 38200 | 38250 | 38250 | 38200 | 394 |
| 338 | 20230830 | 133900 | 6364083700 | 38250 | 38250 | 38250 | 38250 | 228 |
| 339 | 20230830 | 133800 | 6355362700 | 38250 | 38200 | 38250 | 38200 | 552 |
| 340 | 20230830 | 133700 | 6334275350 | 38200 | 38200 | 38200 | 38200 | 260 |
| 341 | 20230830 | 133600 | 6324343350 | 38200 | 38200 | 38200 | 38150 | 251 |
| 342 | 20230830 | 133500 | 6314755650 | 38150 | 38200 | 38200 | 38150 | 411 |
| 343 | 20230830 | 133400 | 6299067600 | 38200 | 38150 | 38200 | 38150 | 236 |
| 344 | 20230830 | 133300 | 6290058850 | 38200 | 38100 | 38200 | 38100 | 574 |
| 345 | 20230830 | 133200 | 6268172500 | 38100 | 38100 | 38150 | 38050 | 168 |
| 346 | 20230830 | 133100 | 6261771350 | 38050 | 38050 | 38150 | 37950 | 546 |
| 347 | 20230830 | 133000 | 6241007350 | 38050 | 38150 | 38150 | 38000 | 621 |
| 348 | 20230830 | 132900 | 6217368650 | 38150 | 38200 | 38200 | 38050 | 640 |
| 349 | 20230830 | 132800 | 6192970650 | 38150 | 38150 | 38150 | 38000 | 863 |
| 350 | 20230830 | 132700 | 6160071150 | 38150 | 38150 | 38150 | 38000 | 715 |
| 351 | 20230830 | 132600 | 6132845700 | 38100 | 38150 | 38150 | 37950 | 1148 |
| 352 | 20230830 | 132500 | 6089207400 | 38150 | 38200 | 38250 | 38150 | 590 |
| 353 | 20230830 | 132400 | 6066672550 | 38150 | 38200 | 38250 | 38150 | 489 |
| 354 | 20230830 | 132300 | 6047995850 | 38200 | 38150 | 38250 | 38150 | 1379 |
| 355 | 20230830 | 132200 | 5995335450 | 38150 | 38100 | 38150 | 38050 | 383 |
| 356 | 20230830 | 132100 | 5980741400 | 38050 | 38100 | 38150 | 38000 | 993 |
| 357 | 20230830 | 132000 | 5942937250 | 38100 | 38050 | 38100 | 38050 | 885 |
| 358 | 20230830 | 131900 | 5909226800 | 38000 | 38000 | 38100 | 37950 | 2934 |
| 359 | 20230830 | 131800 | 5797719050 | 38000 | 37900 | 38000 | 37900 | 2163 |
| 360 | 20230830 | 131700 | 5715563350 | 37900 | 37900 | 37900 | 37850 | 611 |
| 361 | 20230830 | 131600 | 5692406800 | 37900 | 37850 | 37900 | 37800 | 786 |
| 362 | 20230830 | 131500 | 5662652950 | 37850 | 37850 | 37850 | 37800 | 500 |
| 363 | 20230830 | 131400 | 5643728000 | 37850 | 37800 | 37850 | 37800 | 368 |
| 364 | 20230830 | 131300 | 5629800200 | 37800 | 37850 | 37850 | 37800 | 234 |
| 365 | 20230830 | 131200 | 5620949150 | 37800 | 37850 | 37850 | 37800 | 310 |
| 366 | 20230830 | 131100 | 5609220700 | 37850 | 37800 | 37850 | 37800 | 297 |
| 367 | 20230830 | 131000 | 5597984250 | 37800 | 37700 | 37850 | 37500 | 1742 |
| 368 | 20230830 | 130900 | 5532423800 | 37700 | 37700 | 37750 | 37650 | 579 |
| 369 | 20230830 | 130800 | 5510589850 | 37650 | 37700 | 37750 | 37500 | 1346 |
| 370 | 20230830 | 130700 | 5459994550 | 37750 | 37700 | 37750 | 37700 | 564 |
| 371 | 20230830 | 130600 | 5438715650 | 37700 | 37750 | 37800 | 37450 | 2431 |
| 372 | 20230830 | 130500 | 5347361450 | 37800 | 37600 | 37800 | 37550 | 5666 |
| 373 | 20230830 | 130400 | 5134251600 | 37600 | 37600 | 37600 | 37350 | 1395 |
| 374 | 20230830 | 130300 | 5081953350 | 37600 | 37500 | 37600 | 37500 | 582 |
| 375 | 20230830 | 130200 | 5060114250 | 37500 | 37450 | 37500 | 37450 | 447 |
| 376 | 20230830 | 130100 | 5043365350 | 37450 | 37500 | 37500 | 37450 | 68 |
| 377 | 20230830 | 130000 | 5040818350 | 37500 | 37600 | 37600 | 37300 | 1784 |
| 378 | 20230830 | 125900 | 4974098850 | 37600 | 37650 | 37650 | 37600 | 137 |
| 379 | 20230830 | 125800 | 4968944700 | 37600 | 37550 | 37600 | 37550 | 292 |
| 380 | 20230830 | 125700 | 4957970550 | 37550 | 37600 | 37650 | 37550 | 179 |
| 381 | 20230830 | 125600 | 4951243750 | 37600 | 37550 | 37600 | 37550 | 357 |
| 382 | 20230830 | 125500 | 4937836800 | 37550 | 37450 | 37550 | 37450 | 352 |
| 383 | 20230830 | 125400 | 4924637450 | 37500 | 37500 | 37500 | 37500 | 84 |
| 384 | 20230830 | 125300 | 4921487450 | 37500 | 37450 | 37500 | 37450 | 207 |
| 385 | 20230830 | 125200 | 4913734850 | 37450 | 37450 | 37450 | 37350 | 123 |
| 386 | 20230830 | 125100 | 4909130650 | 37450 | 37400 | 37450 | 37400 | 136 |
| 387 | 20230830 | 125000 | 4904041300 | 37400 | 37450 | 37450 | 37400 | 159 |
| 388 | 20230830 | 124900 | 4898090750 | 37350 | 37450 | 37450 | 37350 | 9 |
| 389 | 20230830 | 124800 | 4897753900 | 37450 | 37450 | 37450 | 37400 | 118 |
| 390 | 20230830 | 124700 | 4893338650 | 37450 | 37400 | 37550 | 37400 | 70 |
| 391 | 20230830 | 124600 | 4890714650 | 37450 | 37600 | 37600 | 37450 | 250 |
| 392 | 20230830 | 124500 | 4881338800 | 37600 | 37400 | 37600 | 37400 | 742 |
| 393 | 20230830 | 124400 | 4853555450 | 37400 | 37400 | 37400 | 37400 | 59 |
| 394 | 20230830 | 124300 | 4851348850 | 37400 | 37350 | 37400 | 37350 | 103 |
| 395 | 20230830 | 124200 | 4847501300 | 37400 | 37400 | 37400 | 37400 | 8 |
| 396 | 20230830 | 124100 | 4847202100 | 37400 | 37400 | 37400 | 37350 | 42 |
| 397 | 20230830 | 124000 | 4845631600 | 37400 | 37400 | 37400 | 37400 | 37 |
| 398 | 20230830 | 123900 | 4844247800 | 37400 | 37350 | 37400 | 37300 | 365 |
| 399 | 20230830 | 123800 | 4830604300 | 37300 | 37300 | 37300 | 37300 | 11 |
| 400 | 20230830 | 123700 | 4830194000 | 37300 | 37300 | 37300 | 37300 | 86 |
| 401 | 20230830 | 123600 | 4826986200 | 37350 | 37350 | 37350 | 37300 | 34 |
| 402 | 20230830 | 123500 | 4825716350 | 37350 | 37350 | 37350 | 37350 | 22 |
| 403 | 20230830 | 123400 | 4824894650 | 37350 | 37350 | 37350 | 37350 | 0 |
| 404 | 20230830 | 123300 | 4824894650 | 37350 | 37350 | 37350 | 37300 | 46 |
| 405 | 20230830 | 123200 | 4823177400 | 37300 | 37350 | 37350 | 37300 | 17 |
| 406 | 20230830 | 123100 | 4822542900 | 37300 | 37350 | 37350 | 37250 | 88 |
| 407 | 20230830 | 123000 | 4819257800 | 37350 | 37350 | 37350 | 37350 | 6 |
| 408 | 20230830 | 122900 | 4819033700 | 37350 | 37350 | 37350 | 37350 | 3 |
| 409 | 20230830 | 122800 | 4818921650 | 37250 | 37250 | 37350 | 37250 | 332 |
| 410 | 20230830 | 122700 | 4806549950 | 37250 | 37250 | 37250 | 37200 | 83 |
| 411 | 20230830 | 122600 | 4803460700 | 37250 | 37250 | 37250 | 37250 | 99 |
| 412 | 20230830 | 122500 | 4799772950 | 37300 | 37250 | 37300 | 37200 | 339 |
| 413 | 20230830 | 122400 | 4787150650 | 37200 | 37300 | 37300 | 37200 | 61 |
| 414 | 20230830 | 122300 | 4784876400 | 37300 | 37250 | 37300 | 37250 | 10 |
| 415 | 20230830 | 122200 | 4784503700 | 37300 | 37350 | 37350 | 37200 | 854 |
| 416 | 20230830 | 122100 | 4752695500 | 37350 | 37350 | 37350 | 37350 | 53 |
| 417 | 20230830 | 122000 | 4750715950 | 37350 | 37350 | 37350 | 37350 | 23 |
| 418 | 20230830 | 121900 | 4749856900 | 37350 | 37400 | 37400 | 37350 | 210 |
| 419 | 20230830 | 121800 | 4742007150 | 37400 | 37400 | 37400 | 37400 | 120 |
| 420 | 20230830 | 121700 | 4737519150 | 37500 | 37500 | 37500 | 37450 | 131 |
| 421 | 20230830 | 121600 | 4732611650 | 37500 | 37500 | 37500 | 37500 | 7 |
| 422 | 20230830 | 121500 | 4732349150 | 37500 | 37500 | 37500 | 37450 | 33 |
| 423 | 20230830 | 121400 | 4731112750 | 37500 | 37500 | 37500 | 37500 | 24 |
| 424 | 20230830 | 121300 | 4730212750 | 37500 | 37500 | 37500 | 37500 | 1 |
| 425 | 20230830 | 121200 | 4730175250 | 37450 | 37500 | 37500 | 37450 | 32 |
| 426 | 20230830 | 121100 | 4728975500 | 37450 | 37550 | 37550 | 37450 | 388 |
| 427 | 20230830 | 121000 | 4714425900 | 37550 | 37550 | 37550 | 37550 | 0 |
| 428 | 20230830 | 120900 | 4714425900 | 37550 | 37600 | 37600 | 37550 | 126 |
| 429 | 20230830 | 120800 | 4709690250 | 37600 | 37700 | 37700 | 37600 | 88 |
| 430 | 20230830 | 120700 | 4706376900 | 37700 | 37700 | 37700 | 37700 | 17 |
| 431 | 20230830 | 120600 | 4705736000 | 37700 | 37800 | 37800 | 37700 | 345 |
| 432 | 20230830 | 120500 | 4692728500 | 37750 | 37650 | 37750 | 37600 | 981 |
| 433 | 20230830 | 120400 | 4655776200 | 37650 | 37650 | 37650 | 37650 | 46 |
| 434 | 20230830 | 120300 | 4654044300 | 37650 | 37600 | 37650 | 37600 | 263 |
| 435 | 20230830 | 120200 | 4644154350 | 37600 | 37600 | 37600 | 37550 | 41 |
| 436 | 20230830 | 120100 | 4642614300 | 37600 | 37550 | 37600 | 37550 | 56 |
| 437 | 20230830 | 120000 | 4640511150 | 37550 | 37550 | 37550 | 37500 | 45 |
| 438 | 20230830 | 115900 | 4638821650 | 37550 | 37550 | 37550 | 37500 | 73 |
| 439 | 20230830 | 115800 | 4636082100 | 37550 | 37550 | 37550 | 37550 | 29 |
| 440 | 20230830 | 115700 | 4634993150 | 37550 | 37550 | 37550 | 37550 | 33 |
| 441 | 20230830 | 115600 | 4633754000 | 37550 | 37550 | 37550 | 37550 | 15 |
| 442 | 20230830 | 115500 | 4633190750 | 37500 | 37500 | 37550 | 37500 | 41 |
| 443 | 20230830 | 115400 | 4631651750 | 37550 | 37550 | 37550 | 37550 | 61 |
| 444 | 20230830 | 115300 | 4629361200 | 37600 | 37550 | 37600 | 37500 | 334 |
| 445 | 20230830 | 115200 | 4616821900 | 37550 | 37550 | 37550 | 37500 | 594 |
| 446 | 20230830 | 115100 | 4594519700 | 37550 | 37550 | 37550 | 37550 | 7 |
| 447 | 20230830 | 115000 | 4594256850 | 37550 | 37550 | 37550 | 37550 | 110 |
| 448 | 20230830 | 114900 | 4590126350 | 37550 | 37500 | 37550 | 37500 | 116 |
| 449 | 20230830 | 114800 | 4585771300 | 37550 | 37500 | 37550 | 37500 | 478 |
| 450 | 20230830 | 114700 | 4567845400 | 37500 | 37500 | 37500 | 37500 | 137 |
| 451 | 20230830 | 114600 | 4562707900 | 37500 | 37500 | 37500 | 37450 | 113 |
| 452 | 20230830 | 114500 | 4558472300 | 37500 | 37500 | 37500 | 37500 | 30 |
| 453 | 20230830 | 114400 | 4557347300 | 37500 | 37450 | 37500 | 37450 | 523 |
| 454 | 20230830 | 114300 | 4537760450 | 37450 | 37450 | 37450 | 37400 | 84 |
| 455 | 20230830 | 114200 | 4534618450 | 37450 | 37450 | 37450 | 37400 | 156 |
| 456 | 20230830 | 114100 | 4528779250 | 37450 | 37450 | 37450 | 37400 | 20 |
| 457 | 20230830 | 114000 | 4528030350 | 37450 | 37450 | 37450 | 37450 | 11 |
| 458 | 20230830 | 113900 | 4527618400 | 37450 | 37400 | 37450 | 37400 | 97 |
| 459 | 20230830 | 113800 | 4523987900 | 37350 | 37350 | 37350 | 37350 | 179 |
| 460 | 20230830 | 113700 | 4517302250 | 37350 | 37300 | 37350 | 37300 | 26 |
| 461 | 20230830 | 113600 | 4516331700 | 37300 | 37300 | 37300 | 37300 | 58 |
| 462 | 20230830 | 113500 | 4514168300 | 37300 | 37250 | 37300 | 37250 | 65 |
| 463 | 20230830 | 113400 | 4511743900 | 37250 | 37350 | 37350 | 37200 | 432 |
| 464 | 20230830 | 113300 | 4495653800 | 37350 | 37300 | 37350 | 37300 | 154 |
| 465 | 20230830 | 113200 | 4489909200 | 37300 | 37250 | 37300 | 37200 | 69 |
| 466 | 20230830 | 113100 | 4487338200 | 37250 | 37200 | 37250 | 37200 | 93 |
| 467 | 20230830 | 113000 | 4483877250 | 37150 | 37200 | 37200 | 37150 | 22 |
| 468 | 20230830 | 112900 | 4483059600 | 37200 | 37200 | 37200 | 37200 | 0 |
| 469 | 20230830 | 112800 | 4483059600 | 37200 | 37150 | 37200 | 37150 | 190 |
| 470 | 20230830 | 112700 | 4475999100 | 37150 | 37050 | 37150 | 37050 | 462 |
| 471 | 20230830 | 112600 | 4458841550 | 37050 | 37100 | 37150 | 37050 | 473 |
| 472 | 20230830 | 112500 | 4441306200 | 37150 | 37100 | 37150 | 37100 | 108 |
| 473 | 20230830 | 112400 | 4437299350 | 37100 | 37100 | 37100 | 37100 | 53 |
| 474 | 20230830 | 112300 | 4435333050 | 37100 | 37200 | 37200 | 37050 | 1035 |
| 475 | 20230830 | 112200 | 4396955750 | 37200 | 37200 | 37200 | 37200 | 21 |
| 476 | 20230830 | 112100 | 4396174550 | 37200 | 37200 | 37200 | 37200 | 51 |
| 477 | 20230830 | 112000 | 4394277350 | 37200 | 37250 | 37250 | 37200 | 60 |
| 478 | 20230830 | 111900 | 4392044000 | 37300 | 37150 | 37300 | 37150 | 51 |
| 479 | 20230830 | 111800 | 4390148750 | 37200 | 37300 | 37300 | 37200 | 108 |
| 480 | 20230830 | 111700 | 4386129200 | 37300 | 37300 | 37300 | 37250 | 86 |
| 481 | 20230830 | 111600 | 4382923000 | 37300 | 37200 | 37300 | 37200 | 129 |
| 482 | 20230830 | 111500 | 4378119850 | 37200 | 37100 | 37200 | 37050 | 257 |
| 483 | 20230830 | 111400 | 4368578750 | 37050 | 37050 | 37050 | 37050 | 199 |
| 484 | 20230830 | 111300 | 4361205800 | 37050 | 37000 | 37050 | 36950 | 971 |
| 485 | 20230830 | 111200 | 4325311500 | 37050 | 37050 | 37100 | 37000 | 656 |
| 486 | 20230830 | 111100 | 4301035250 | 37000 | 37050 | 37050 | 37000 | 794 |
| 487 | 20230830 | 111000 | 4271651900 | 37050 | 37100 | 37100 | 36950 | 2944 |
| 488 | 20230830 | 110900 | 4162685550 | 37050 | 37200 | 37200 | 37000 | 2920 |
| 489 | 20230830 | 110800 | 4054542200 | 37200 | 37300 | 37300 | 37100 | 1391 |
| 490 | 20230830 | 110700 | 4002887950 | 37350 | 37250 | 37350 | 37250 | 80 |
| 491 | 20230830 | 110600 | 3999903650 | 37250 | 37300 | 37300 | 37100 | 628 |
| 492 | 20230830 | 110500 | 3976554900 | 37200 | 37200 | 37250 | 37200 | 234 |
| 493 | 20230830 | 110400 | 3967844000 | 37200 | 37250 | 37250 | 37200 | 135 |
| 494 | 20230830 | 110300 | 3962820200 | 37250 | 37100 | 37250 | 37100 | 74 |
| 495 | 20230830 | 110200 | 3960066400 | 37100 | 37150 | 37200 | 37050 | 329 |
| 496 | 20230830 | 110100 | 3947850550 | 37100 | 37150 | 37350 | 37100 | 1099 |
| 497 | 20230830 | 110000 | 3907025550 | 37100 | 37100 | 37150 | 37050 | 1026 |
| 498 | 20230830 | 105900 | 3868992000 | 37150 | 37350 | 37400 | 37050 | 2715 |
| 499 | 20230830 | 105800 | 3768200000 | 37350 | 37350 | 37350 | 37350 | 136 |
| 500 | 20230830 | 105700 | 3763120400 | 37400 | 37200 | 37400 | 37150 | 570 |
| 501 | 20230830 | 105600 | 3741869250 | 37200 | 37150 | 37200 | 37150 | 286 |
| 502 | 20230830 | 105500 | 3731235400 | 37100 | 37200 | 37200 | 37100 | 236 |
| 503 | 20230830 | 105400 | 3722468500 | 37200 | 37100 | 37200 | 37100 | 174 |
| 504 | 20230830 | 105300 | 3716004200 | 37100 | 37100 | 37200 | 37000 | 2053 |
| 505 | 20230830 | 105200 | 3639908750 | 37050 | 37150 | 37250 | 37050 | 1901 |
| 506 | 20230830 | 105100 | 3569337200 | 37200 | 37450 | 37450 | 37050 | 6626 |
| 507 | 20230830 | 105000 | 3323180050 | 37450 | 37400 | 37500 | 37250 | 1885 |
| 508 | 20230830 | 104900 | 3252799400 | 37350 | 37450 | 37450 | 37100 | 4148 |
| 509 | 20230830 | 104800 | 3098200800 | 37450 | 37500 | 37550 | 37400 | 759 |
| 510 | 20230830 | 104700 | 3069783300 | 37500 | 37550 | 37550 | 37450 | 1808 |
| 511 | 20230830 | 104600 | 3001994550 | 37500 | 37550 | 37600 | 37500 | 2009 |
| 512 | 20230830 | 104500 | 2926588900 | 37600 | 37650 | 37800 | 37550 | 1639 |
| 513 | 20230830 | 104400 | 2864927050 | 37650 | 37700 | 37800 | 37550 | 1682 |
| 514 | 20230830 | 104300 | 2801622950 | 37650 | 37950 | 38000 | 37600 | 2555 |
| 515 | 20230830 | 104200 | 2705064250 | 37900 | 38050 | 38150 | 37850 | 2548 |
| 516 | 20230830 | 104100 | 2608390650 | 38150 | 38150 | 38150 | 37950 | 1330 |
| 517 | 20230830 | 104000 | 2557876600 | 38150 | 38000 | 38150 | 37950 | 1112 |
| 518 | 20230830 | 103900 | 2515612550 | 37950 | 38000 | 38000 | 37950 | 67 |
| 519 | 20230830 | 103800 | 2513066600 | 38000 | 38000 | 38000 | 37950 | 224 |
| 520 | 20230830 | 103700 | 2504565300 | 38000 | 38050 | 38150 | 37950 | 1039 |
| 521 | 20230830 | 103600 | 2465093650 | 38050 | 38000 | 38050 | 37950 | 371 |
| 522 | 20230830 | 103500 | 2450994100 | 38000 | 38000 | 38000 | 38000 | 156 |
| 523 | 20230830 | 103400 | 2445066100 | 38000 | 38150 | 38150 | 38000 | 237 |
| 524 | 20230830 | 103300 | 2436039900 | 38150 | 38150 | 38150 | 38150 | 8 |
| 525 | 20230830 | 103200 | 2435734700 | 38200 | 38150 | 38200 | 38150 | 40 |
| 526 | 20230830 | 103100 | 2434208650 | 38150 | 38100 | 38150 | 38100 | 49 |
| 527 | 20230830 | 103000 | 2432340550 | 38100 | 38200 | 38200 | 38100 | 54 |
| 528 | 20230830 | 102900 | 2430280400 | 38150 | 38150 | 38150 | 38150 | 3 |
| 529 | 20230830 | 102800 | 2430165950 | 38150 | 38150 | 38150 | 38150 | 53 |
| 530 | 20230830 | 102700 | 2428144000 | 38150 | 38150 | 38150 | 38150 | 70 |
| 531 | 20230830 | 102600 | 2425473500 | 38200 | 38250 | 38250 | 38200 | 57 |
| 532 | 20230830 | 102500 | 2423295900 | 38200 | 38200 | 38200 | 38200 | 31 |
| 533 | 20230830 | 102400 | 2422111700 | 38250 | 38250 | 38250 | 38200 | 96 |
| 534 | 20230830 | 102300 | 2418439850 | 38250 | 38150 | 38250 | 38150 | 171 |
| 535 | 20230830 | 102200 | 2411907550 | 38150 | 38100 | 38150 | 38050 | 309 |
| 536 | 20230830 | 102100 | 2400133850 | 38050 | 38000 | 38050 | 38000 | 481 |
| 537 | 20230830 | 102000 | 2381847600 | 38000 | 38000 | 38000 | 38000 | 36 |
| 538 | 20230830 | 101900 | 2380479600 | 38000 | 38050 | 38050 | 38000 | 143 |
| 539 | 20230830 | 101800 | 2375041900 | 38050 | 38050 | 38050 | 38000 | 450 |
| 540 | 20230830 | 101700 | 2357937500 | 38050 | 38100 | 38100 | 38050 | 118 |
| 541 | 20230830 | 101600 | 2353447250 | 38100 | 38050 | 38100 | 38050 | 46 |
| 542 | 20230830 | 101500 | 2351696600 | 38100 | 38050 | 38100 | 38050 | 20 |
| 543 | 20230830 | 101400 | 2350935200 | 38050 | 38050 | 38050 | 38000 | 442 |
| 544 | 20230830 | 101300 | 2334118100 | 38000 | 38050 | 38050 | 38000 | 164 |
| 545 | 20230830 | 101200 | 2327884100 | 38050 | 38050 | 38050 | 38050 | 51 |
| 546 | 20230830 | 101100 | 2325943550 | 38050 | 38050 | 38050 | 38050 | 33 |
| 547 | 20230830 | 101000 | 2324687900 | 38050 | 38100 | 38100 | 38050 | 5 |
| 548 | 20230830 | 100900 | 2324497450 | 38050 | 38100 | 38100 | 38050 | 135 |
| 549 | 20230830 | 100800 | 2319360000 | 38100 | 38150 | 38150 | 38100 | 92 |
| 550 | 20230830 | 100700 | 2315854050 | 38150 | 38150 | 38150 | 38150 | 10 |
| 551 | 20230830 | 100600 | 2315472550 | 38200 | 38200 | 38200 | 38200 | 345 |
| 552 | 20230830 | 100500 | 2302293550 | 38150 | 38050 | 38150 | 38050 | 111 |
| 553 | 20230830 | 100400 | 2298067700 | 38050 | 38200 | 38200 | 37950 | 954 |
| 554 | 20230830 | 100300 | 2261777650 | 38200 | 38200 | 38200 | 38200 | 61 |
| 555 | 20230830 | 100200 | 2259447450 | 38250 | 38250 | 38250 | 38200 | 48 |
| 556 | 20230830 | 100100 | 2257611500 | 38300 | 38300 | 38300 | 38250 | 8 |
| 557 | 20230830 | 100000 | 2257305400 | 38250 | 38250 | 38300 | 38250 | 135 |
| 558 | 20230830 | 095900 | 2252141250 | 38300 | 38250 | 38300 | 38250 | 100 |
| 559 | 20230830 | 095800 | 2248315700 | 38300 | 38300 | 38300 | 38250 | 16 |
| 560 | 20230830 | 095700 | 2247703150 | 38300 | 38300 | 38300 | 38300 | 0 |
| 561 | 20230830 | 095600 | 2247703150 | 38300 | 38300 | 38300 | 38300 | 92 |
| 562 | 20230830 | 095500 | 2244179550 | 38300 | 38350 | 38350 | 38300 | 18 |
| 563 | 20230830 | 095400 | 2243489400 | 38400 | 38350 | 38500 | 38350 | 632 |
| 564 | 20230830 | 095300 | 2219191100 | 38350 | 38200 | 38350 | 38200 | 323 |
| 565 | 20230830 | 095200 | 2206818150 | 38200 | 38200 | 38200 | 38200 | 95 |
| 566 | 20230830 | 095100 | 2203189150 | 38200 | 38050 | 38250 | 38000 | 1003 |
| 567 | 20230830 | 095000 | 2164981550 | 38100 | 38100 | 38100 | 38050 | 40 |
| 568 | 20230830 | 094900 | 2163458200 | 38100 | 38000 | 38100 | 38000 | 860 |
| 569 | 20230830 | 094800 | 2130749900 | 38000 | 38000 | 38100 | 37950 | 456 |
| 570 | 20230830 | 094700 | 2113418200 | 38000 | 38150 | 38150 | 37900 | 1714 |
| 571 | 20230830 | 094600 | 2048323600 | 38100 | 38050 | 38100 | 38050 | 171 |
| 572 | 20230830 | 094500 | 2041812250 | 38050 | 38150 | 38150 | 38050 | 57 |
| 573 | 20230830 | 094400 | 2039638600 | 38150 | 38000 | 38150 | 37950 | 2608 |
| 574 | 20230830 | 094300 | 1940382600 | 38000 | 38100 | 38150 | 38000 | 1468 |
| 575 | 20230830 | 094200 | 1884479150 | 38150 | 38200 | 38200 | 38100 | 2082 |
| 576 | 20230830 | 094100 | 1805066100 | 38200 | 38250 | 38250 | 38200 | 394 |
| 577 | 20230830 | 094000 | 1790000700 | 38250 | 38300 | 38300 | 38250 | 412 |
| 578 | 20230830 | 093900 | 1774237150 | 38300 | 38300 | 38350 | 38300 | 345 |
| 579 | 20230830 | 093800 | 1761020900 | 38300 | 38300 | 38300 | 38300 | 385 |
| 580 | 20230830 | 093700 | 1746275400 | 38250 | 38250 | 38250 | 38250 | 306 |
| 581 | 20230830 | 093600 | 1734570900 | 38250 | 38350 | 38350 | 38250 | 508 |
| 582 | 20230830 | 093500 | 1715120100 | 38300 | 38450 | 38450 | 38300 | 846 |
| 583 | 20230830 | 093400 | 1682661550 | 38450 | 38550 | 38550 | 38400 | 2130 |
| 584 | 20230830 | 093300 | 1600730950 | 38600 | 38500 | 38600 | 38450 | 341 |
| 585 | 20230830 | 093200 | 1587593000 | 38500 | 38600 | 38650 | 38400 | 690 |
| 586 | 20230830 | 093100 | 1561055850 | 38650 | 38500 | 38800 | 38500 | 3699 |
| 587 | 20230830 | 093000 | 1418013250 | 38500 | 38350 | 38550 | 38350 | 413 |
| 588 | 20230830 | 092900 | 1402129650 | 38350 | 38350 | 38400 | 38350 | 91 |
| 589 | 20230830 | 092800 | 1398637200 | 38350 | 38350 | 38400 | 38350 | 104 |
| 590 | 20230830 | 092700 | 1394644150 | 38350 | 38400 | 38400 | 38300 | 53 |
| 591 | 20230830 | 092600 | 1392611650 | 38350 | 38350 | 38350 | 38350 | 166 |
| 592 | 20230830 | 092500 | 1386245550 | 38300 | 38400 | 38400 | 38300 | 116 |
| 593 | 20230830 | 092400 | 1381799150 | 38400 | 38400 | 38400 | 38350 | 27 |
| 594 | 20230830 | 092300 | 1380762650 | 38400 | 38300 | 38400 | 38300 | 158 |
| 595 | 20230830 | 092200 | 1374701800 | 38300 | 38200 | 38300 | 38200 | 29 |
| 596 | 20230830 | 092100 | 1373593700 | 38200 | 38250 | 38250 | 38150 | 186 |
| 597 | 20230830 | 092000 | 1366485400 | 38250 | 38200 | 38250 | 38200 | 241 |
| 598 | 20230830 | 091900 | 1357279100 | 38200 | 38200 | 38250 | 38200 | 205 |
| 599 | 20230830 | 091800 | 1349447900 | 38250 | 38300 | 38300 | 38250 | 421 |
| 600 | 20230830 | 091700 | 1333340000 | 38300 | 38300 | 38300 | 38300 | 106 |
| 601 | 20230830 | 091600 | 1329280200 | 38250 | 38200 | 38250 | 38200 | 104 |
| 602 | 20230830 | 091500 | 1325305450 | 38150 | 38300 | 38300 | 38150 | 540 |
| 603 | 20230830 | 091400 | 1304663650 | 38300 | 38300 | 38350 | 38300 | 154 |
| 604 | 20230830 | 091300 | 1298763700 | 38300 | 38300 | 38350 | 38300 | 449 |
| 605 | 20230830 | 091200 | 1281560950 | 38250 | 38500 | 38500 | 38250 | 876 |
| 606 | 20230830 | 091100 | 1247910900 | 38500 | 38550 | 38600 | 38500 | 1257 |
| 607 | 20230830 | 091000 | 1199425800 | 38500 | 38300 | 38550 | 38300 | 832 |
| 608 | 20230830 | 090900 | 1167459700 | 38200 | 38200 | 38300 | 38150 | 484 |
| 609 | 20230830 | 090800 | 1148969300 | 38200 | 38250 | 38250 | 38200 | 588 |
| 610 | 20230830 | 090700 | 1126507000 | 38250 | 38400 | 38400 | 38200 | 360 |
| 611 | 20230830 | 090600 | 1112725550 | 38400 | 37950 | 38400 | 37950 | 2164 |
| 612 | 20230830 | 090500 | 1030182650 | 37850 | 38150 | 38150 | 37800 | 5570 |
| 613 | 20230830 | 090400 | 818380600 | 38150 | 38200 | 38200 | 38150 | 1524 |
| 614 | 20230830 | 090300 | 760203950 | 38150 | 38350 | 38350 | 38100 | 2510 |
| 615 | 20230830 | 090200 | 664392150 | 38300 | 38200 | 38350 | 38150 | 2434 |
| 616 | 20230830 | 090100 | 571300700 | 38250 | 37950 | 38250 | 37800 | 2491 |
| 617 | 20230830 | 090000 | 476302450 | 37650 | 38300 | 38350 | 37600 | 12479 |