34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230830 | 190300 | 581631617800 | 48300 | 48300 | 48300 | 48300 | 68565 |
| 3 | 20230830 | 190200 | 581631617800 | 48300 | 48300 | 48300 | 48300 | 0 |
| 4 | 20230830 | 190100 | 581631617800 | 48300 | 48300 | 48300 | 48300 | 0 |
| 5 | 20230830 | 190000 | 581631617800 | 48300 | 48300 | 48300 | 48300 | 0 |
| 6 | 20230830 | 185900 | 581631617800 | 48300 | 48300 | 48300 | 48300 | 0 |
| 7 | 20230830 | 185800 | 581631617800 | 48300 | 48300 | 48300 | 48300 | 0 |
| 8 | 20230830 | 185700 | 581631617800 | 48300 | 48300 | 48300 | 48300 | 0 |
| 9 | 20230830 | 185600 | 581631617800 | 48300 | 48300 | 48300 | 48300 | 0 |
| 10 | 20230830 | 185500 | 581631617800 | 48300 | 48300 | 48300 | 48300 | 0 |
| 11 | 20230830 | 185400 | 581631617800 | 48300 | 48300 | 48300 | 48300 | 0 |
| 12 | 20230830 | 185300 | 581631617800 | 48300 | 48300 | 48300 | 48300 | 0 |
| 13 | 20230830 | 185200 | 581631617800 | 48300 | 48300 | 48300 | 48300 | 0 |
| 14 | 20230830 | 185100 | 581631617800 | 48300 | 48300 | 48300 | 48300 | 0 |
| 15 | 20230830 | 185000 | 581631617800 | 48300 | 48300 | 48300 | 48300 | 0 |
| 16 | 20230830 | 184900 | 581631617800 | 48300 | 48300 | 48300 | 48300 | 0 |
| 17 | 20230830 | 184800 | 581631617800 | 48300 | 48300 | 48300 | 48300 | 0 |
| 18 | 20230830 | 184700 | 581631617800 | 48300 | 48300 | 48300 | 48300 | 0 |
| 19 | 20230830 | 184600 | 581631617800 | 48300 | 48300 | 48300 | 48300 | 0 |
| 20 | 20230830 | 184500 | 581631617800 | 48300 | 48300 | 48300 | 48300 | 0 |
| 21 | 20230830 | 184400 | 581631617800 | 48300 | 48300 | 48300 | 48300 | 0 |
| 22 | 20230830 | 184300 | 581631617800 | 48300 | 48300 | 48300 | 48300 | 0 |
| 23 | 20230830 | 184200 | 581631617800 | 48300 | 48300 | 48300 | 48300 | 0 |
| 24 | 20230830 | 184100 | 581631617800 | 48300 | 48300 | 48300 | 48300 | 0 |
| 25 | 20230830 | 184000 | 581631617800 | 48300 | 48300 | 48300 | 48300 | 0 |
| 26 | 20230830 | 183900 | 581631617800 | 48300 | 48300 | 48300 | 48300 | 0 |
| 27 | 20230830 | 183800 | 581631617800 | 48300 | 48300 | 48300 | 48300 | 0 |
| 28 | 20230830 | 183700 | 581631617800 | 48300 | 48300 | 48300 | 48300 | 0 |
| 29 | 20230830 | 183600 | 581631617800 | 48300 | 48300 | 48300 | 48300 | 0 |
| 30 | 20230830 | 183500 | 581631617800 | 48300 | 48300 | 48300 | 48300 | 0 |
| 31 | 20230830 | 183400 | 581631617800 | 48300 | 48300 | 48300 | 48300 | 0 |
| 32 | 20230830 | 183300 | 581631617800 | 48300 | 48300 | 48300 | 48300 | 68565 |
| 33 | 20230830 | 183200 | 581631617800 | 48300 | 48300 | 48300 | 48300 | 0 |
| 34 | 20230830 | 183100 | 581631617800 | 48300 | 48300 | 48300 | 48300 | 0 |
| 35 | 20230830 | 183000 | 581631617800 | 48300 | 48300 | 48300 | 48300 | 0 |
| 36 | 20230830 | 182900 | 581631617800 | 48300 | 48300 | 48300 | 48300 | 0 |
| 37 | 20230830 | 182800 | 581631617800 | 48300 | 48300 | 48300 | 48300 | 0 |
| 38 | 20230830 | 182700 | 581631617800 | 48300 | 48300 | 48300 | 48300 | 0 |
| 39 | 20230830 | 182600 | 581631617800 | 48300 | 48300 | 48300 | 48300 | 0 |
| 40 | 20230830 | 182500 | 581631617800 | 48300 | 48300 | 48300 | 48300 | 0 |
| 41 | 20230830 | 182400 | 581631617800 | 48300 | 48300 | 48300 | 48300 | 0 |
| 42 | 20230830 | 182300 | 581631617800 | 48300 | 48300 | 48300 | 48300 | 0 |
| 43 | 20230830 | 182200 | 581631617800 | 48300 | 48300 | 48300 | 48300 | 0 |
| 44 | 20230830 | 182100 | 581631617800 | 48300 | 48300 | 48300 | 48300 | 0 |
| 45 | 20230830 | 182000 | 581631617800 | 48300 | 48300 | 48300 | 48300 | 0 |
| 46 | 20230830 | 181900 | 581631617800 | 48300 | 48300 | 48300 | 48300 | 0 |
| 47 | 20230830 | 181800 | 581631617800 | 48300 | 48300 | 48300 | 48300 | 0 |
| 48 | 20230830 | 181700 | 581631617800 | 48300 | 48300 | 48300 | 48300 | 0 |
| 49 | 20230830 | 181600 | 581631617800 | 48300 | 48300 | 48300 | 48300 | 0 |
| 50 | 20230830 | 181500 | 581631617800 | 48300 | 48300 | 48300 | 48300 | 0 |
| 51 | 20230830 | 181400 | 581631617800 | 48300 | 48300 | 48300 | 48300 | 0 |
| 52 | 20230830 | 181300 | 581631617800 | 48300 | 48300 | 48300 | 48300 | 0 |
| 53 | 20230830 | 181200 | 581631617800 | 48300 | 48300 | 48300 | 48300 | 0 |
| 54 | 20230830 | 181100 | 581631617800 | 48300 | 48300 | 48300 | 48300 | 0 |
| 55 | 20230830 | 181000 | 581631617800 | 48300 | 48300 | 48300 | 48300 | 0 |
| 56 | 20230830 | 180900 | 581631617800 | 48300 | 48300 | 48300 | 48300 | 0 |
| 57 | 20230830 | 180800 | 581631617800 | 48300 | 48300 | 48300 | 48300 | 0 |
| 58 | 20230830 | 180700 | 581631617800 | 48300 | 48300 | 48300 | 48300 | 0 |
| 59 | 20230830 | 180600 | 581631617800 | 48300 | 48300 | 48300 | 48300 | 0 |
| 60 | 20230830 | 180500 | 581631617800 | 48300 | 48300 | 48300 | 48300 | 0 |
| 61 | 20230830 | 180400 | 581631617800 | 48300 | 48300 | 48300 | 48300 | 0 |
| 62 | 20230830 | 180300 | 581631617800 | 48300 | 48300 | 48300 | 48300 | 68565 |
| 63 | 20230830 | 180200 | 581631617800 | 48300 | 48300 | 48300 | 48300 | 0 |
| 64 | 20230830 | 180100 | 581631617800 | 48300 | 48300 | 48300 | 48300 | 0 |
| 65 | 20230830 | 180000 | 581631617800 | 48300 | 48300 | 48300 | 48300 | 0 |
| 66 | 20230830 | 175900 | 581631617800 | 48300 | 48300 | 48300 | 48300 | 0 |
| 67 | 20230830 | 175800 | 581631617800 | 48300 | 48300 | 48300 | 48300 | 0 |
| 68 | 20230830 | 175700 | 581631617800 | 48300 | 48300 | 48300 | 48300 | 0 |
| 69 | 20230830 | 175600 | 581631617800 | 48300 | 48300 | 48300 | 48300 | 0 |
| 70 | 20230830 | 175500 | 581631617800 | 48300 | 48300 | 48300 | 48300 | 0 |
| 71 | 20230830 | 175400 | 581631617800 | 48300 | 48300 | 48300 | 48300 | 0 |
| 72 | 20230830 | 175300 | 581631617800 | 48300 | 48300 | 48300 | 48300 | 0 |
| 73 | 20230830 | 175200 | 581631617800 | 48300 | 48300 | 48300 | 48300 | 0 |
| 74 | 20230830 | 175100 | 581631617800 | 48300 | 48300 | 48300 | 48300 | 0 |
| 75 | 20230830 | 175000 | 581631617800 | 48300 | 48300 | 48300 | 48300 | 0 |
| 76 | 20230830 | 174900 | 581631617800 | 48300 | 48300 | 48300 | 48300 | 0 |
| 77 | 20230830 | 174800 | 581631617800 | 48300 | 48300 | 48300 | 48300 | 0 |
| 78 | 20230830 | 174700 | 581631617800 | 48300 | 48300 | 48300 | 48300 | 0 |
| 79 | 20230830 | 174600 | 581631617800 | 48300 | 48300 | 48300 | 48300 | 0 |
| 80 | 20230830 | 174500 | 581631617800 | 48300 | 48300 | 48300 | 48300 | 0 |
| 81 | 20230830 | 174400 | 581631617800 | 48300 | 48300 | 48300 | 48300 | 0 |
| 82 | 20230830 | 174300 | 581631617800 | 48300 | 48300 | 48300 | 48300 | 0 |
| 83 | 20230830 | 174200 | 581631617800 | 48300 | 48300 | 48300 | 48300 | 0 |
| 84 | 20230830 | 174100 | 581631617800 | 48300 | 48300 | 48300 | 48300 | 0 |
| 85 | 20230830 | 174000 | 581631617800 | 48300 | 48300 | 48300 | 48300 | 0 |
| 86 | 20230830 | 173900 | 581631617800 | 48300 | 48300 | 48300 | 48300 | 0 |
| 87 | 20230830 | 173800 | 581631617800 | 48300 | 48300 | 48300 | 48300 | 0 |
| 88 | 20230830 | 173700 | 581631617800 | 48300 | 48300 | 48300 | 48300 | 0 |
| 89 | 20230830 | 173600 | 581631617800 | 48300 | 48300 | 48300 | 48300 | 0 |
| 90 | 20230830 | 173500 | 581631617800 | 48300 | 48300 | 48300 | 48300 | 0 |
| 91 | 20230830 | 173400 | 581631617800 | 48300 | 48300 | 48300 | 48300 | 0 |
| 92 | 20230830 | 173300 | 581631617800 | 48300 | 48300 | 48300 | 48300 | 68565 |
| 93 | 20230830 | 173200 | 581631617800 | 48300 | 48300 | 48300 | 48300 | 0 |
| 94 | 20230830 | 173100 | 581631617800 | 48300 | 48300 | 48300 | 48300 | 0 |
| 95 | 20230830 | 173000 | 581631617800 | 48300 | 48300 | 48300 | 48300 | 0 |
| 96 | 20230830 | 172900 | 581631617800 | 48300 | 48300 | 48300 | 48300 | 0 |
| 97 | 20230830 | 172800 | 581631617800 | 48300 | 48300 | 48300 | 48300 | 0 |
| 98 | 20230830 | 172700 | 581631617800 | 48300 | 48300 | 48300 | 48300 | 0 |
| 99 | 20230830 | 172600 | 581631617800 | 48300 | 48300 | 48300 | 48300 | 0 |
| 100 | 20230830 | 172500 | 581631617800 | 48300 | 48300 | 48300 | 48300 | 0 |
| 101 | 20230830 | 172400 | 581631617800 | 48300 | 48300 | 48300 | 48300 | 0 |
| 102 | 20230830 | 172300 | 581631617800 | 48300 | 48300 | 48300 | 48300 | 0 |
| 103 | 20230830 | 172200 | 581631617800 | 48300 | 48300 | 48300 | 48300 | 0 |
| 104 | 20230830 | 172100 | 581631617800 | 48300 | 48300 | 48300 | 48300 | 0 |
| 105 | 20230830 | 172000 | 581631617800 | 48300 | 48300 | 48300 | 48300 | 0 |
| 106 | 20230830 | 171900 | 581631617800 | 48300 | 48300 | 48300 | 48300 | 0 |
| 107 | 20230830 | 171800 | 581631617800 | 48300 | 48300 | 48300 | 48300 | 0 |
| 108 | 20230830 | 171700 | 581631617800 | 48300 | 48300 | 48300 | 48300 | 0 |
| 109 | 20230830 | 171600 | 581631617800 | 48300 | 48300 | 48300 | 48300 | 0 |
| 110 | 20230830 | 171500 | 581631617800 | 48300 | 48300 | 48300 | 48300 | 0 |
| 111 | 20230830 | 171400 | 581631617800 | 48300 | 48300 | 48300 | 48300 | 0 |
| 112 | 20230830 | 171300 | 581631617800 | 48300 | 48300 | 48300 | 48300 | 0 |
| 113 | 20230830 | 171200 | 581631617800 | 48300 | 48300 | 48300 | 48300 | 0 |
| 114 | 20230830 | 171100 | 581631617800 | 48300 | 48300 | 48300 | 48300 | 0 |
| 115 | 20230830 | 171000 | 581631617800 | 48300 | 48300 | 48300 | 48300 | 0 |
| 116 | 20230830 | 170900 | 581631617800 | 48300 | 48300 | 48300 | 48300 | 0 |
| 117 | 20230830 | 170800 | 581631617800 | 48300 | 48300 | 48300 | 48300 | 0 |
| 118 | 20230830 | 170700 | 581631617800 | 48300 | 48300 | 48300 | 48300 | 0 |
| 119 | 20230830 | 170600 | 581631617800 | 48300 | 48300 | 48300 | 48300 | 0 |
| 120 | 20230830 | 170500 | 581631617800 | 48300 | 48300 | 48300 | 48300 | 0 |
| 121 | 20230830 | 170400 | 581631617800 | 48300 | 48300 | 48300 | 48300 | 0 |
| 122 | 20230830 | 170300 | 581631617800 | 48300 | 48300 | 48300 | 48300 | 68565 |
| 123 | 20230830 | 170200 | 581631617800 | 48300 | 48300 | 48300 | 48300 | 0 |
| 124 | 20230830 | 170100 | 581631617800 | 48300 | 48300 | 48300 | 48300 | 0 |
| 125 | 20230830 | 170000 | 581631617800 | 48300 | 48300 | 48300 | 48300 | 0 |
| 126 | 20230830 | 165900 | 581631617800 | 48300 | 48300 | 48300 | 48300 | 0 |
| 127 | 20230830 | 165800 | 581631617800 | 48300 | 48300 | 48300 | 48300 | 0 |
| 128 | 20230830 | 165700 | 581631617800 | 48300 | 48300 | 48300 | 48300 | 0 |
| 129 | 20230830 | 165600 | 581631617800 | 48300 | 48300 | 48300 | 48300 | 0 |
| 130 | 20230830 | 165500 | 581631617800 | 48300 | 48300 | 48300 | 48300 | 0 |
| 131 | 20230830 | 165400 | 581631617800 | 48300 | 48300 | 48300 | 48300 | 0 |
| 132 | 20230830 | 165300 | 581631617800 | 48300 | 48300 | 48300 | 48300 | 0 |
| 133 | 20230830 | 165200 | 581631617800 | 48300 | 48300 | 48300 | 48300 | 0 |
| 134 | 20230830 | 165100 | 581631617800 | 48300 | 48300 | 48300 | 48300 | 0 |
| 135 | 20230830 | 165000 | 581631617800 | 48300 | 48300 | 48300 | 48300 | 0 |
| 136 | 20230830 | 164900 | 581631617800 | 48300 | 48300 | 48300 | 48300 | 0 |
| 137 | 20230830 | 164800 | 581631617800 | 48300 | 48300 | 48300 | 48300 | 0 |
| 138 | 20230830 | 164700 | 581631617800 | 48300 | 48300 | 48300 | 48300 | 0 |
| 139 | 20230830 | 164600 | 581631617800 | 48300 | 48300 | 48300 | 48300 | 0 |
| 140 | 20230830 | 164500 | 581631617800 | 48300 | 48300 | 48300 | 48300 | 0 |
| 141 | 20230830 | 164400 | 581631617800 | 48300 | 48300 | 48300 | 48300 | 0 |
| 142 | 20230830 | 164300 | 581631617800 | 48300 | 48300 | 48300 | 48300 | 0 |
| 143 | 20230830 | 164200 | 581631617800 | 48300 | 48300 | 48300 | 48300 | 0 |
| 144 | 20230830 | 164100 | 581631617800 | 48300 | 48300 | 48300 | 48300 | 0 |
| 145 | 20230830 | 164000 | 581631617800 | 48300 | 48300 | 48300 | 48300 | 0 |
| 146 | 20230830 | 163900 | 581631617800 | 48300 | 48300 | 48300 | 48300 | 0 |
| 147 | 20230830 | 163800 | 581631617800 | 48300 | 48300 | 48300 | 48300 | 0 |
| 148 | 20230830 | 163700 | 581631617800 | 48300 | 48300 | 48300 | 48300 | 0 |
| 149 | 20230830 | 163600 | 581631617800 | 48300 | 48300 | 48300 | 48300 | 0 |
| 150 | 20230830 | 163500 | 581631617800 | 48300 | 48300 | 48300 | 48300 | 0 |
| 151 | 20230830 | 163400 | 581631617800 | 48300 | 48300 | 48300 | 48300 | 0 |
| 152 | 20230830 | 163300 | 581631617800 | 48300 | 48300 | 48300 | 48300 | 68565 |
| 153 | 20230830 | 163200 | 581631617800 | 48300 | 48300 | 48300 | 48300 | 0 |
| 154 | 20230830 | 163100 | 581631617800 | 48300 | 48300 | 48300 | 48300 | 0 |
| 155 | 20230830 | 163000 | 581631617800 | 48300 | 48300 | 48300 | 48300 | 0 |
| 156 | 20230830 | 162900 | 581631617800 | 48300 | 48300 | 48300 | 48300 | 0 |
| 157 | 20230830 | 162800 | 581631617800 | 48300 | 48300 | 48300 | 48300 | 0 |
| 158 | 20230830 | 162700 | 581631617800 | 48300 | 48300 | 48300 | 48300 | 0 |
| 159 | 20230830 | 162600 | 581631617800 | 48300 | 48300 | 48300 | 48300 | 0 |
| 160 | 20230830 | 162500 | 581631617800 | 48300 | 48300 | 48300 | 48300 | 0 |
| 161 | 20230830 | 162400 | 581631617800 | 48300 | 48300 | 48300 | 48300 | 0 |
| 162 | 20230830 | 162300 | 581631617800 | 48300 | 48300 | 48300 | 48300 | 0 |
| 163 | 20230830 | 162200 | 581631617800 | 48300 | 48300 | 48300 | 48300 | 0 |
| 164 | 20230830 | 162100 | 581631617800 | 48300 | 48300 | 48300 | 48300 | 0 |
| 165 | 20230830 | 162000 | 581631617800 | 48300 | 48300 | 48300 | 48300 | 0 |
| 166 | 20230830 | 161900 | 581631617800 | 48300 | 48300 | 48300 | 48300 | 0 |
| 167 | 20230830 | 161800 | 581631617800 | 48300 | 48300 | 48300 | 48300 | 0 |
| 168 | 20230830 | 161700 | 581631617800 | 48300 | 48300 | 48300 | 48300 | 0 |
| 169 | 20230830 | 161600 | 581631617800 | 48300 | 48300 | 48300 | 48300 | 0 |
| 170 | 20230830 | 161500 | 581631617800 | 48300 | 48300 | 48300 | 48300 | 0 |
| 171 | 20230830 | 161400 | 581631617800 | 48300 | 48300 | 48300 | 48300 | 0 |
| 172 | 20230830 | 161300 | 581631617800 | 48300 | 48300 | 48300 | 48300 | 0 |
| 173 | 20230830 | 161200 | 581631617800 | 48300 | 48300 | 48300 | 48300 | 0 |
| 174 | 20230830 | 161100 | 581631617800 | 48300 | 48300 | 48300 | 48300 | 0 |
| 175 | 20230830 | 161000 | 581631617800 | 48300 | 48300 | 48300 | 48300 | 0 |
| 176 | 20230830 | 160900 | 581631617800 | 48300 | 48300 | 48300 | 48300 | 0 |
| 177 | 20230830 | 160800 | 581631617800 | 48300 | 48300 | 48300 | 48300 | 0 |
| 178 | 20230830 | 160700 | 581631617800 | 48300 | 48300 | 48300 | 48300 | 0 |
| 179 | 20230830 | 160600 | 581631617800 | 48300 | 48300 | 48300 | 48300 | 0 |
| 180 | 20230830 | 160500 | 581631617800 | 48300 | 48300 | 48300 | 48300 | 0 |
| 181 | 20230830 | 160400 | 581631617800 | 48300 | 48300 | 48300 | 48300 | 0 |
| 182 | 20230830 | 160300 | 581631617800 | 48300 | 48300 | 48300 | 48300 | 68565 |
| 183 | 20230830 | 160200 | 581631617800 | 48300 | 48300 | 48300 | 48300 | 0 |
| 184 | 20230830 | 160100 | 581631617800 | 48300 | 48300 | 48300 | 48300 | 0 |
| 185 | 20230830 | 160000 | 581631617800 | 48300 | 48300 | 48300 | 48300 | 0 |
| 186 | 20230830 | 155900 | 581631617800 | 48300 | 48300 | 48300 | 48300 | 0 |
| 187 | 20230830 | 155800 | 581631617800 | 48300 | 48300 | 48300 | 48300 | 0 |
| 188 | 20230830 | 155700 | 581631617800 | 48300 | 48300 | 48300 | 48300 | 0 |
| 189 | 20230830 | 155600 | 581631617800 | 48300 | 48300 | 48300 | 48300 | 0 |
| 190 | 20230830 | 155500 | 581631617800 | 48300 | 48300 | 48300 | 48300 | 0 |
| 191 | 20230830 | 155400 | 581631617800 | 48300 | 48300 | 48300 | 48300 | 0 |
| 192 | 20230830 | 155300 | 581631617800 | 48300 | 48300 | 48300 | 48300 | 0 |
| 193 | 20230830 | 155200 | 581631617800 | 48300 | 48300 | 48300 | 48300 | 0 |
| 194 | 20230830 | 155100 | 581631617800 | 48300 | 48300 | 48300 | 48300 | 0 |
| 195 | 20230830 | 155000 | 581631617800 | 48300 | 48300 | 48300 | 48300 | 0 |
| 196 | 20230830 | 154900 | 581631617800 | 48300 | 48300 | 48300 | 48300 | 0 |
| 197 | 20230830 | 154800 | 581631617800 | 48300 | 48300 | 48300 | 48300 | 0 |
| 198 | 20230830 | 154700 | 581631617800 | 48300 | 48300 | 48300 | 48300 | 0 |
| 199 | 20230830 | 154600 | 581631617800 | 48300 | 48300 | 48300 | 48300 | 0 |
| 200 | 20230830 | 154500 | 581631617800 | 48300 | 48300 | 48300 | 48300 | 0 |
| 201 | 20230830 | 154400 | 581631617800 | 48300 | 48300 | 48300 | 48300 | 0 |
| 202 | 20230830 | 154300 | 581631617800 | 48300 | 48300 | 48300 | 48300 | 0 |
| 203 | 20230830 | 154200 | 581631617800 | 48300 | 48300 | 48300 | 48300 | 0 |
| 204 | 20230830 | 154100 | 581631617800 | 48300 | 48300 | 48300 | 48300 | 0 |
| 205 | 20230830 | 154000 | 581631617800 | 48300 | 48300 | 48300 | 48300 | 0 |
| 206 | 20230830 | 153900 | 581631617800 | 48300 | 48300 | 48300 | 48300 | 0 |
| 207 | 20230830 | 153800 | 581631617800 | 48300 | 48300 | 48300 | 48300 | 0 |
| 208 | 20230830 | 153700 | 581631617800 | 48300 | 48300 | 48300 | 48300 | 0 |
| 209 | 20230830 | 153600 | 581631617800 | 48300 | 48300 | 48300 | 48300 | 0 |
| 210 | 20230830 | 153500 | 581631617800 | 48300 | 48300 | 48300 | 48300 | 0 |
| 211 | 20230830 | 153400 | 581631617800 | 48300 | 48300 | 48300 | 48300 | 0 |
| 212 | 20230830 | 153300 | 581631617800 | 48300 | 48300 | 48300 | 48300 | 68565 |
| 213 | 20230830 | 153200 | 581631617800 | 48300 | 48300 | 48300 | 48300 | 0 |
| 214 | 20230830 | 153100 | 581631617800 | 48300 | 48300 | 48300 | 48300 | 0 |
| 215 | 20230830 | 153000 | 581631617800 | 48300 | 48300 | 48300 | 48300 | 68565 |
| 216 | 20230830 | 152900 | 578319928300 | 48300 | 48300 | 48300 | 48300 | 0 |
| 217 | 20230830 | 152800 | 578319928300 | 48300 | 48300 | 48300 | 48300 | 0 |
| 218 | 20230830 | 152700 | 578319928300 | 48300 | 48300 | 48300 | 48300 | 0 |
| 219 | 20230830 | 152600 | 578319928300 | 48300 | 48300 | 48300 | 48300 | 0 |
| 220 | 20230830 | 152500 | 578319928300 | 48300 | 48300 | 48300 | 48300 | 0 |
| 221 | 20230830 | 152400 | 578319928300 | 48300 | 48300 | 48300 | 48300 | 0 |
| 222 | 20230830 | 152300 | 578319928300 | 48300 | 48300 | 48300 | 48300 | 0 |
| 223 | 20230830 | 152200 | 578319928300 | 48300 | 48300 | 48300 | 48300 | 0 |
| 224 | 20230830 | 152100 | 578319928300 | 48300 | 48300 | 48300 | 48300 | 0 |
| 225 | 20230830 | 152000 | 578319928300 | 48300 | 48300 | 48300 | 48300 | 0 |
| 226 | 20230830 | 151900 | 578319928300 | 48300 | 48300 | 48300 | 48150 | 53321 |
| 227 | 20230830 | 151800 | 575747727900 | 48300 | 48300 | 48400 | 48250 | 22511 |
| 228 | 20230830 | 151700 | 574660107150 | 48250 | 48300 | 48400 | 48250 | 34414 |
| 229 | 20230830 | 151600 | 572996946350 | 48300 | 48400 | 48450 | 48300 | 15569 |
| 230 | 20230830 | 151500 | 572244057750 | 48400 | 48450 | 48450 | 48350 | 20930 |
| 231 | 20230830 | 151400 | 571231513500 | 48400 | 48450 | 48500 | 48350 | 20145 |
| 232 | 20230830 | 151300 | 570255551700 | 48450 | 48400 | 48500 | 48400 | 16903 |
| 233 | 20230830 | 151200 | 569436666850 | 48400 | 48550 | 48550 | 48350 | 29363 |
| 234 | 20230830 | 151100 | 568014735750 | 48500 | 48500 | 48550 | 48450 | 21264 |
| 235 | 20230830 | 151000 | 566983235250 | 48500 | 48600 | 48650 | 48500 | 44663 |
| 236 | 20230830 | 150900 | 564815082150 | 48600 | 48700 | 48700 | 48600 | 10161 |
| 237 | 20230830 | 150800 | 564320844550 | 48700 | 48600 | 48700 | 48600 | 10978 |
| 238 | 20230830 | 150700 | 563786669650 | 48650 | 48750 | 48750 | 48600 | 28184 |
| 239 | 20230830 | 150600 | 562415174800 | 48700 | 48700 | 48750 | 48700 | 5651 |
| 240 | 20230830 | 150500 | 562139884650 | 48750 | 48750 | 48800 | 48700 | 8972 |
| 241 | 20230830 | 150400 | 561702544750 | 48800 | 48700 | 48800 | 48700 | 21369 |
| 242 | 20230830 | 150300 | 560660944550 | 48700 | 48650 | 48750 | 48650 | 17720 |
| 243 | 20230830 | 150200 | 559798042950 | 48650 | 48650 | 48700 | 48600 | 10784 |
| 244 | 20230830 | 150100 | 559273317900 | 48650 | 48700 | 48750 | 48650 | 11078 |
| 245 | 20230830 | 150000 | 558734019950 | 48700 | 48700 | 48750 | 48700 | 6976 |
| 246 | 20230830 | 145900 | 558394222250 | 48750 | 48700 | 48750 | 48700 | 7594 |
| 247 | 20230830 | 145800 | 558024325600 | 48700 | 48750 | 48800 | 48700 | 11668 |
| 248 | 20230830 | 145700 | 557455524450 | 48700 | 48750 | 48800 | 48700 | 6893 |
| 249 | 20230830 | 145600 | 557119488600 | 48750 | 48750 | 48800 | 48700 | 14891 |
| 250 | 20230830 | 145500 | 556393770400 | 48700 | 48800 | 48800 | 48700 | 4107 |
| 251 | 20230830 | 145400 | 556193559750 | 48750 | 48750 | 48800 | 48750 | 4438 |
| 252 | 20230830 | 145300 | 555977159800 | 48750 | 48700 | 48800 | 48650 | 10774 |
| 253 | 20230830 | 145200 | 555452199900 | 48700 | 48800 | 48800 | 48700 | 9220 |
| 254 | 20230830 | 145100 | 555002837700 | 48750 | 48750 | 48800 | 48700 | 7740 |
| 255 | 20230830 | 145000 | 554625471100 | 48700 | 48650 | 48750 | 48600 | 22310 |
| 256 | 20230830 | 144900 | 553539624500 | 48650 | 48550 | 48650 | 48550 | 7734 |
| 257 | 20230830 | 144800 | 553163762500 | 48600 | 48600 | 48650 | 48550 | 5813 |
| 258 | 20230830 | 144700 | 552881221100 | 48600 | 48600 | 48650 | 48600 | 7273 |
| 259 | 20230830 | 144600 | 552527633000 | 48600 | 48650 | 48650 | 48600 | 4376 |
| 260 | 20230830 | 144500 | 552314913350 | 48600 | 48650 | 48650 | 48600 | 2987 |
| 261 | 20230830 | 144400 | 552169669200 | 48650 | 48700 | 48700 | 48600 | 9729 |
| 262 | 20230830 | 144300 | 551696179750 | 48700 | 48700 | 48750 | 48650 | 14999 |
| 263 | 20230830 | 144200 | 550965293250 | 48750 | 48600 | 48750 | 48600 | 14587 |
| 264 | 20230830 | 144100 | 550255355750 | 48600 | 48550 | 48600 | 48550 | 8706 |
| 265 | 20230830 | 144000 | 549832346200 | 48550 | 48550 | 48600 | 48450 | 26944 |
| 266 | 20230830 | 143900 | 548525129800 | 48550 | 48600 | 48650 | 48500 | 19842 |
| 267 | 20230830 | 143800 | 547561672850 | 48600 | 48650 | 48650 | 48550 | 11244 |
| 268 | 20230830 | 143700 | 547015223250 | 48650 | 48700 | 48700 | 48600 | 17481 |
| 269 | 20230830 | 143600 | 546165330250 | 48700 | 48750 | 48750 | 48650 | 10908 |
| 270 | 20230830 | 143500 | 545634157250 | 48750 | 48800 | 48800 | 48700 | 5475 |
| 271 | 20230830 | 143400 | 545367192400 | 48800 | 48850 | 48850 | 48750 | 5620 |
| 272 | 20230830 | 143300 | 545092921100 | 48800 | 48850 | 48850 | 48750 | 7773 |
| 273 | 20230830 | 143200 | 544713480150 | 48850 | 48700 | 48850 | 48650 | 15901 |
| 274 | 20230830 | 143100 | 543938388850 | 48650 | 48650 | 48700 | 48600 | 5360 |
| 275 | 20230830 | 143000 | 543677606550 | 48650 | 48700 | 48750 | 48600 | 13220 |
| 276 | 20230830 | 142900 | 543034170050 | 48700 | 48750 | 48800 | 48700 | 7845 |
| 277 | 20230830 | 142800 | 542651748250 | 48800 | 48700 | 48800 | 48650 | 10877 |
| 278 | 20230830 | 142700 | 542121619900 | 48650 | 48800 | 48800 | 48550 | 37804 |
| 279 | 20230830 | 142600 | 540282543300 | 48750 | 48850 | 48900 | 48750 | 20485 |
| 280 | 20230830 | 142500 | 539282412100 | 48850 | 48900 | 48950 | 48850 | 19139 |
| 281 | 20230830 | 142400 | 538346745000 | 48950 | 49000 | 49000 | 48900 | 11180 |
| 282 | 20230830 | 142300 | 537799408500 | 48950 | 48800 | 49000 | 48800 | 19759 |
| 283 | 20230830 | 142200 | 536832901850 | 48800 | 48850 | 48900 | 48800 | 17267 |
| 284 | 20230830 | 142100 | 535989403350 | 48900 | 48900 | 48950 | 48850 | 15748 |
| 285 | 20230830 | 142000 | 535219072300 | 48900 | 49000 | 49000 | 48900 | 15112 |
| 286 | 20230830 | 141900 | 534479504950 | 49000 | 49000 | 49050 | 48950 | 21328 |
| 287 | 20230830 | 141800 | 533434532500 | 49000 | 48900 | 49050 | 48850 | 19901 |
| 288 | 20230830 | 141700 | 532460023900 | 48950 | 49200 | 49250 | 48850 | 79486 |
| 289 | 20230830 | 141600 | 528556890700 | 49200 | 49000 | 49200 | 48950 | 76615 |
| 290 | 20230830 | 141500 | 524797613900 | 48950 | 48700 | 49000 | 48700 | 106292 |
| 291 | 20230830 | 141400 | 519601376750 | 48700 | 48800 | 48800 | 48650 | 17913 |
| 292 | 20230830 | 141300 | 518728512300 | 48750 | 48700 | 48800 | 48700 | 7530 |
| 293 | 20230830 | 141200 | 518361429300 | 48750 | 48800 | 48800 | 48650 | 21120 |
| 294 | 20230830 | 141100 | 517332715050 | 48750 | 48850 | 48900 | 48750 | 33900 |
| 295 | 20230830 | 141000 | 515676978100 | 48850 | 48650 | 48850 | 48650 | 69981 |
| 296 | 20230830 | 140900 | 512262893500 | 48700 | 48600 | 48700 | 48600 | 18860 |
| 297 | 20230830 | 140800 | 511345238700 | 48650 | 48650 | 48650 | 48600 | 9771 |
| 298 | 20230830 | 140700 | 510869948900 | 48600 | 48600 | 48650 | 48550 | 16572 |
| 299 | 20230830 | 140600 | 510064283350 | 48600 | 48500 | 48600 | 48450 | 37244 |
| 300 | 20230830 | 140500 | 508256561000 | 48450 | 48450 | 48500 | 48450 | 14768 |
| 301 | 20230830 | 140400 | 507540918600 | 48500 | 48450 | 48500 | 48400 | 23314 |
| 302 | 20230830 | 140300 | 506411154200 | 48450 | 48450 | 48450 | 48400 | 5684 |
| 303 | 20230830 | 140200 | 506135886200 | 48400 | 48400 | 48450 | 48350 | 8959 |
| 304 | 20230830 | 140100 | 505702147550 | 48400 | 48400 | 48400 | 48350 | 6167 |
| 305 | 20230830 | 140000 | 505403716200 | 48400 | 48300 | 48400 | 48300 | 10727 |
| 306 | 20230830 | 135900 | 504885103200 | 48350 | 48300 | 48350 | 48250 | 4647 |
| 307 | 20230830 | 135800 | 504660553300 | 48300 | 48200 | 48350 | 48200 | 10836 |
| 308 | 20230830 | 135700 | 504137515000 | 48200 | 48250 | 48250 | 48200 | 3683 |
| 309 | 20230830 | 135600 | 503959854900 | 48250 | 48200 | 48250 | 48150 | 9557 |
| 310 | 20230830 | 135500 | 503499069050 | 48200 | 48000 | 48200 | 48000 | 17456 |
| 311 | 20230830 | 135400 | 502659577700 | 48000 | 48000 | 48050 | 47800 | 50376 |
| 312 | 20230830 | 135300 | 500245275100 | 48000 | 48050 | 48100 | 48000 | 9841 |
| 313 | 20230830 | 135200 | 499772766050 | 48050 | 48100 | 48150 | 48050 | 13750 |
| 314 | 20230830 | 135100 | 499111909750 | 48100 | 48100 | 48150 | 48050 | 23550 |
| 315 | 20230830 | 135000 | 497979470100 | 48150 | 48200 | 48250 | 48100 | 24780 |
| 316 | 20230830 | 134900 | 496786367850 | 48200 | 48300 | 48300 | 48200 | 13054 |
| 317 | 20230830 | 134800 | 496156706800 | 48250 | 48350 | 48400 | 48250 | 12835 |
| 318 | 20230830 | 134700 | 495536728100 | 48400 | 48400 | 48450 | 48350 | 7920 |
| 319 | 20230830 | 134600 | 495153463650 | 48400 | 48450 | 48500 | 48400 | 5074 |
| 320 | 20230830 | 134500 | 494907627850 | 48450 | 48500 | 48500 | 48450 | 3352 |
| 321 | 20230830 | 134400 | 494745218750 | 48500 | 48500 | 48500 | 48450 | 4326 |
| 322 | 20230830 | 134300 | 494535471600 | 48450 | 48500 | 48550 | 48450 | 9489 |
| 323 | 20230830 | 134200 | 494075170350 | 48500 | 48500 | 48550 | 48450 | 7213 |
| 324 | 20230830 | 134100 | 493725334750 | 48500 | 48500 | 48550 | 48450 | 5926 |
| 325 | 20230830 | 134000 | 493437917250 | 48500 | 48500 | 48550 | 48450 | 6339 |
| 326 | 20230830 | 133900 | 493130524300 | 48500 | 48500 | 48500 | 48450 | 4442 |
| 327 | 20230830 | 133800 | 492915156400 | 48450 | 48400 | 48450 | 48350 | 8578 |
| 328 | 20230830 | 133700 | 492499812650 | 48400 | 48350 | 48450 | 48350 | 7253 |
| 329 | 20230830 | 133600 | 492148839050 | 48350 | 48350 | 48400 | 48300 | 7231 |
| 330 | 20230830 | 133500 | 491799190800 | 48350 | 48450 | 48450 | 48350 | 6922 |
| 331 | 20230830 | 133400 | 491464334800 | 48400 | 48450 | 48450 | 48350 | 8916 |
| 332 | 20230830 | 133300 | 491032746900 | 48500 | 48450 | 48500 | 48400 | 9073 |
| 333 | 20230830 | 133200 | 490593096850 | 48450 | 48500 | 48500 | 48450 | 7906 |
| 334 | 20230830 | 133100 | 490209820150 | 48500 | 48650 | 48650 | 48450 | 35480 |
| 335 | 20230830 | 133000 | 488486060500 | 48650 | 48600 | 48650 | 48600 | 9902 |
| 336 | 20230830 | 132900 | 488004419100 | 48650 | 48550 | 48650 | 48550 | 17553 |
| 337 | 20230830 | 132800 | 487151428300 | 48550 | 48450 | 48600 | 48450 | 31707 |
| 338 | 20230830 | 132700 | 485612466150 | 48450 | 48400 | 48500 | 48350 | 12643 |
| 339 | 20230830 | 132600 | 485000189150 | 48400 | 48450 | 48500 | 48400 | 7128 |
| 340 | 20230830 | 132500 | 484654934800 | 48450 | 48500 | 48500 | 48450 | 11373 |
| 341 | 20230830 | 132400 | 484103543100 | 48500 | 48250 | 48500 | 48250 | 20956 |
| 342 | 20230830 | 132300 | 483089262200 | 48300 | 48300 | 48350 | 48250 | 6488 |
| 343 | 20230830 | 132200 | 482775990700 | 48300 | 48300 | 48350 | 48250 | 6682 |
| 344 | 20230830 | 132100 | 482453339350 | 48250 | 48300 | 48350 | 48250 | 8117 |
| 345 | 20230830 | 132000 | 482061304450 | 48300 | 48350 | 48400 | 48300 | 14522 |
| 346 | 20230830 | 131900 | 481359006500 | 48350 | 48400 | 48400 | 48350 | 5636 |
| 347 | 20230830 | 131800 | 481086462350 | 48350 | 48350 | 48400 | 48300 | 12042 |
| 348 | 20230830 | 131700 | 480504290850 | 48350 | 48400 | 48450 | 48350 | 5525 |
| 349 | 20230830 | 131600 | 480236951950 | 48400 | 48450 | 48450 | 48400 | 10123 |
| 350 | 20230830 | 131500 | 479746926800 | 48450 | 48450 | 48450 | 48400 | 6084 |
| 351 | 20230830 | 131400 | 479452213450 | 48400 | 48400 | 48500 | 48350 | 10976 |
| 352 | 20230830 | 131300 | 478920525900 | 48350 | 48500 | 48550 | 48350 | 28762 |
| 353 | 20230830 | 131200 | 477526697200 | 48500 | 48450 | 48550 | 48450 | 14515 |
| 354 | 20230830 | 131100 | 476822787400 | 48450 | 48550 | 48550 | 48450 | 20547 |
| 355 | 20230830 | 131000 | 475826098300 | 48550 | 48450 | 48550 | 48400 | 38558 |
| 356 | 20230830 | 130900 | 473956325300 | 48400 | 48300 | 48450 | 48250 | 22758 |
| 357 | 20230830 | 130800 | 472856021950 | 48250 | 48250 | 48300 | 48250 | 3485 |
| 358 | 20230830 | 130700 | 472687795700 | 48300 | 48300 | 48300 | 48250 | 5587 |
| 359 | 20230830 | 130600 | 472417973000 | 48250 | 48300 | 48300 | 48250 | 5756 |
| 360 | 20230830 | 130500 | 472140069550 | 48250 | 48300 | 48350 | 48250 | 8823 |
| 361 | 20230830 | 130400 | 471713986000 | 48300 | 48300 | 48350 | 48250 | 7327 |
| 362 | 20230830 | 130300 | 471360004800 | 48300 | 48450 | 48500 | 48250 | 28371 |
| 363 | 20230830 | 130200 | 469986903100 | 48450 | 48300 | 48500 | 48250 | 54354 |
| 364 | 20230830 | 130100 | 467357315250 | 48300 | 48250 | 48300 | 48200 | 11413 |
| 365 | 20230830 | 130000 | 466806534100 | 48200 | 48250 | 48250 | 48200 | 6145 |
| 366 | 20230830 | 125900 | 466510173650 | 48250 | 48150 | 48250 | 48150 | 7491 |
| 367 | 20230830 | 125800 | 466149059800 | 48150 | 48150 | 48200 | 48150 | 14839 |
| 368 | 20230830 | 125700 | 465434017600 | 48200 | 48200 | 48200 | 48150 | 3457 |
| 369 | 20230830 | 125600 | 465267486500 | 48150 | 48250 | 48250 | 48150 | 11989 |
| 370 | 20230830 | 125500 | 464689669100 | 48250 | 48300 | 48300 | 48200 | 13594 |
| 371 | 20230830 | 125400 | 464033982650 | 48250 | 48250 | 48300 | 48200 | 17017 |
| 372 | 20230830 | 125300 | 463212791050 | 48250 | 48300 | 48300 | 48200 | 13490 |
| 373 | 20230830 | 125200 | 462561721350 | 48300 | 48150 | 48300 | 48100 | 26774 |
| 374 | 20230830 | 125100 | 461270242200 | 48100 | 48150 | 48150 | 48100 | 11864 |
| 375 | 20230830 | 125000 | 460699313350 | 48100 | 48300 | 48300 | 48100 | 27427 |
| 376 | 20230830 | 124900 | 459376927350 | 48300 | 48200 | 48350 | 48150 | 32376 |
| 377 | 20230830 | 124800 | 457815098950 | 48200 | 48100 | 48200 | 48050 | 17606 |
| 378 | 20230830 | 124700 | 456967473700 | 48100 | 47950 | 48150 | 47950 | 25785 |
| 379 | 20230830 | 124600 | 455728339950 | 48000 | 47950 | 48000 | 47950 | 4021 |
| 380 | 20230830 | 124500 | 455535365650 | 48000 | 47950 | 48000 | 47900 | 10379 |
| 381 | 20230830 | 124400 | 455037673250 | 47950 | 47900 | 47950 | 47900 | 6739 |
| 382 | 20230830 | 124300 | 454714649700 | 47950 | 47950 | 48000 | 47900 | 10798 |
| 383 | 20230830 | 124200 | 454197076050 | 47950 | 48000 | 48050 | 47950 | 15203 |
| 384 | 20230830 | 124100 | 453467224300 | 48050 | 47850 | 48050 | 47800 | 37263 |
| 385 | 20230830 | 124000 | 451681192900 | 47800 | 47850 | 47850 | 47800 | 5532 |
| 386 | 20230830 | 123900 | 451416656550 | 47850 | 47850 | 47900 | 47800 | 19761 |
| 387 | 20230830 | 123800 | 450471518400 | 47800 | 47800 | 47850 | 47800 | 3284 |
| 388 | 20230830 | 123700 | 450314459500 | 47850 | 47800 | 47850 | 47800 | 6141 |
| 389 | 20230830 | 123600 | 450020891650 | 47800 | 47850 | 47850 | 47800 | 1349 |
| 390 | 20230830 | 123500 | 449956377650 | 47900 | 47850 | 47900 | 47800 | 7805 |
| 391 | 20230830 | 123400 | 449582966650 | 47850 | 47700 | 47850 | 47650 | 14550 |
| 392 | 20230830 | 123300 | 448888403150 | 47700 | 47750 | 47750 | 47650 | 7582 |
| 393 | 20230830 | 123200 | 448526774400 | 47750 | 47800 | 47800 | 47700 | 9623 |
| 394 | 20230830 | 123100 | 448067320350 | 47800 | 47850 | 47900 | 47750 | 14517 |
| 395 | 20230830 | 123000 | 447373126450 | 47800 | 47800 | 47850 | 47800 | 5872 |
| 396 | 20230830 | 122900 | 447092160850 | 47850 | 47800 | 47900 | 47750 | 20634 |
| 397 | 20230830 | 122800 | 446105306250 | 47800 | 47750 | 47800 | 47700 | 6300 |
| 398 | 20230830 | 122700 | 445804419000 | 47750 | 47750 | 47750 | 47700 | 5699 |
| 399 | 20230830 | 122600 | 445532376100 | 47750 | 47750 | 47750 | 47700 | 2754 |
| 400 | 20230830 | 122500 | 445400919000 | 47750 | 47700 | 47750 | 47650 | 11150 |
| 401 | 20230830 | 122400 | 444868717500 | 47750 | 47700 | 47750 | 47650 | 5744 |
| 402 | 20230830 | 122300 | 444594729700 | 47700 | 47700 | 47750 | 47700 | 4426 |
| 403 | 20230830 | 122200 | 444383540350 | 47750 | 47700 | 47750 | 47650 | 4924 |
| 404 | 20230830 | 122100 | 444148653550 | 47700 | 47650 | 47700 | 47650 | 10531 |
| 405 | 20230830 | 122000 | 443646388950 | 47700 | 47700 | 47700 | 47650 | 3991 |
| 406 | 20230830 | 121900 | 443456114250 | 47650 | 47650 | 47700 | 47600 | 4878 |
| 407 | 20230830 | 121800 | 443223687500 | 47650 | 47750 | 47750 | 47600 | 15946 |
| 408 | 20230830 | 121700 | 442463092200 | 47750 | 47650 | 47750 | 47600 | 18343 |
| 409 | 20230830 | 121600 | 441587843750 | 47650 | 47550 | 47650 | 47500 | 11361 |
| 410 | 20230830 | 121500 | 441047148650 | 47550 | 47450 | 47550 | 47450 | 9423 |
| 411 | 20230830 | 121400 | 440599573250 | 47500 | 47400 | 47500 | 47400 | 8243 |
| 412 | 20230830 | 121300 | 440208465600 | 47400 | 47450 | 47450 | 47400 | 4129 |
| 413 | 20230830 | 121200 | 440012656850 | 47450 | 47500 | 47500 | 47400 | 5238 |
| 414 | 20230830 | 121100 | 439764081150 | 47450 | 47450 | 47500 | 47450 | 8016 |
| 415 | 20230830 | 121000 | 439383593600 | 47450 | 47500 | 47500 | 47450 | 1968 |
| 416 | 20230830 | 120900 | 439290198600 | 47500 | 47450 | 47500 | 47450 | 7210 |
| 417 | 20230830 | 120800 | 438947775150 | 47450 | 47500 | 47500 | 47400 | 9812 |
| 418 | 20230830 | 120700 | 438482192900 | 47450 | 47550 | 47600 | 47450 | 8051 |
| 419 | 20230830 | 120600 | 438099774650 | 47550 | 47700 | 47700 | 47500 | 14116 |
| 420 | 20230830 | 120500 | 437427736700 | 47650 | 47650 | 47700 | 47600 | 7951 |
| 421 | 20230830 | 120400 | 437048833650 | 47650 | 47550 | 47650 | 47550 | 7417 |
| 422 | 20230830 | 120300 | 436695607550 | 47550 | 47500 | 47550 | 47450 | 8498 |
| 423 | 20230830 | 120200 | 436291937650 | 47500 | 47500 | 47500 | 47400 | 6328 |
| 424 | 20230830 | 120100 | 435991708150 | 47500 | 47400 | 47500 | 47350 | 15024 |
| 425 | 20230830 | 120000 | 435278891950 | 47450 | 47200 | 47450 | 47100 | 22294 |
| 426 | 20230830 | 115900 | 434224821550 | 47150 | 47200 | 47200 | 47150 | 22417 |
| 427 | 20230830 | 115800 | 433167754300 | 47150 | 47200 | 47250 | 47150 | 13425 |
| 428 | 20230830 | 115700 | 432534036750 | 47200 | 47200 | 47250 | 47150 | 11370 |
| 429 | 20230830 | 115600 | 431997330550 | 47250 | 47350 | 47350 | 47150 | 39737 |
| 430 | 20230830 | 115500 | 430121071450 | 47300 | 47350 | 47400 | 47300 | 12158 |
| 431 | 20230830 | 115400 | 429545869350 | 47400 | 47350 | 47400 | 47300 | 12581 |
| 432 | 20230830 | 115300 | 428950212400 | 47300 | 47350 | 47450 | 47300 | 29659 |
| 433 | 20230830 | 115200 | 427545726750 | 47350 | 47500 | 47550 | 47350 | 37745 |
| 434 | 20230830 | 115100 | 425755042400 | 47500 | 47550 | 47550 | 47500 | 17555 |
| 435 | 20230830 | 115000 | 424921149050 | 47500 | 47600 | 47600 | 47500 | 12852 |
| 436 | 20230830 | 114900 | 424310063500 | 47600 | 47600 | 47600 | 47550 | 6032 |
| 437 | 20230830 | 114800 | 424023136550 | 47600 | 47550 | 47650 | 47550 | 11124 |
| 438 | 20230830 | 114700 | 423493748100 | 47550 | 47550 | 47600 | 47550 | 11212 |
| 439 | 20230830 | 114600 | 422960539450 | 47600 | 47600 | 47650 | 47550 | 10360 |
| 440 | 20230830 | 114500 | 422467414500 | 47600 | 47650 | 47650 | 47600 | 9795 |
| 441 | 20230830 | 114400 | 422000938450 | 47600 | 47600 | 47650 | 47600 | 9420 |
| 442 | 20230830 | 114300 | 421552159800 | 47650 | 47700 | 47750 | 47600 | 14953 |
| 443 | 20230830 | 114200 | 420839428450 | 47700 | 47700 | 47750 | 47700 | 9768 |
| 444 | 20230830 | 114100 | 420373449850 | 47700 | 47800 | 47800 | 47700 | 6788 |
| 445 | 20230830 | 114000 | 420049457350 | 47800 | 47800 | 47800 | 47750 | 3573 |
| 446 | 20230830 | 113900 | 419878697350 | 47800 | 47850 | 47850 | 47750 | 6380 |
| 447 | 20230830 | 113800 | 419573782150 | 47850 | 47750 | 47850 | 47750 | 4655 |
| 448 | 20230830 | 113700 | 419351334100 | 47800 | 47700 | 47800 | 47700 | 5489 |
| 449 | 20230830 | 113600 | 419089191300 | 47700 | 47700 | 47750 | 47650 | 9828 |
| 450 | 20230830 | 113500 | 418620359750 | 47700 | 47700 | 47700 | 47650 | 3647 |
| 451 | 20230830 | 113400 | 418446502450 | 47650 | 47650 | 47700 | 47650 | 2128 |
| 452 | 20230830 | 113300 | 418345052950 | 47700 | 47650 | 47700 | 47600 | 9640 |
| 453 | 20230830 | 113200 | 417885699000 | 47600 | 47600 | 47650 | 47550 | 9919 |
| 454 | 20230830 | 113100 | 417413540950 | 47600 | 47650 | 47650 | 47600 | 8929 |
| 455 | 20230830 | 113000 | 416988277700 | 47650 | 47600 | 47650 | 47600 | 6918 |
| 456 | 20230830 | 112900 | 416658912600 | 47600 | 47650 | 47700 | 47600 | 10125 |
| 457 | 20230830 | 112800 | 416176496600 | 47650 | 47700 | 47700 | 47650 | 6207 |
| 458 | 20230830 | 112700 | 415880692400 | 47700 | 47750 | 47750 | 47650 | 12536 |
| 459 | 20230830 | 112600 | 415282718550 | 47700 | 47750 | 47750 | 47700 | 3703 |
| 460 | 20230830 | 112500 | 415106057600 | 47700 | 47700 | 47750 | 47700 | 4390 |
| 461 | 20230830 | 112400 | 414896570550 | 47700 | 47700 | 47750 | 47650 | 11508 |
| 462 | 20230830 | 112300 | 414347787100 | 47700 | 47800 | 47800 | 47700 | 9513 |
| 463 | 20230830 | 112200 | 413893653050 | 47800 | 47850 | 47850 | 47750 | 8720 |
| 464 | 20230830 | 112100 | 413476798750 | 47800 | 47900 | 47900 | 47800 | 5795 |
| 465 | 20230830 | 112000 | 413199493850 | 47850 | 47800 | 48000 | 47800 | 10157 |
| 466 | 20230830 | 111900 | 412713324700 | 47800 | 48000 | 48000 | 47800 | 21699 |
| 467 | 20230830 | 111800 | 411673952250 | 48000 | 47950 | 48000 | 47900 | 9294 |
| 468 | 20230830 | 111700 | 411228007100 | 47950 | 47900 | 47950 | 47900 | 7241 |
| 469 | 20230830 | 111600 | 410880841600 | 47900 | 47900 | 47950 | 47850 | 11490 |
| 470 | 20230830 | 111500 | 410330479300 | 47900 | 47750 | 47900 | 47750 | 12801 |
| 471 | 20230830 | 111400 | 409718236200 | 47750 | 47700 | 47800 | 47700 | 10888 |
| 472 | 20230830 | 111300 | 409198681600 | 47750 | 47750 | 47800 | 47700 | 8235 |
| 473 | 20230830 | 111200 | 408805505150 | 47750 | 47700 | 47750 | 47700 | 8161 |
| 474 | 20230830 | 111100 | 408415881650 | 47700 | 47750 | 47750 | 47650 | 13539 |
| 475 | 20230830 | 111000 | 407769841750 | 47750 | 47650 | 47750 | 47650 | 7652 |
| 476 | 20230830 | 110900 | 407404853450 | 47700 | 47700 | 47700 | 47650 | 6909 |
| 477 | 20230830 | 110800 | 407075523700 | 47700 | 47750 | 47800 | 47650 | 17721 |
| 478 | 20230830 | 110700 | 406229745900 | 47750 | 47650 | 47750 | 47550 | 10541 |
| 479 | 20230830 | 110600 | 405727332700 | 47600 | 47450 | 47650 | 47450 | 13670 |
| 480 | 20230830 | 110500 | 405077304450 | 47500 | 47450 | 47500 | 47400 | 21642 |
| 481 | 20230830 | 110400 | 404050364300 | 47450 | 47600 | 47650 | 47450 | 41081 |
| 482 | 20230830 | 110300 | 402097306050 | 47650 | 47700 | 47750 | 47600 | 29004 |
| 483 | 20230830 | 110200 | 400715375250 | 47750 | 47900 | 47950 | 47700 | 26803 |
| 484 | 20230830 | 110100 | 399433992850 | 47900 | 48150 | 48150 | 47900 | 35614 |
| 485 | 20230830 | 110000 | 397723603350 | 48150 | 48100 | 48150 | 48100 | 7250 |
| 486 | 20230830 | 105900 | 397374647100 | 48100 | 48050 | 48150 | 48000 | 18586 |
| 487 | 20230830 | 105800 | 396480951550 | 48050 | 48200 | 48200 | 48000 | 49409 |
| 488 | 20230830 | 105700 | 394104723200 | 48200 | 48100 | 48250 | 48050 | 43012 |
| 489 | 20230830 | 105600 | 392033449350 | 48100 | 47900 | 48100 | 47900 | 35487 |
| 490 | 20230830 | 105500 | 390329967250 | 47950 | 47900 | 47950 | 47850 | 11891 |
| 491 | 20230830 | 105400 | 389760375400 | 47900 | 47700 | 47900 | 47700 | 26379 |
| 492 | 20230830 | 105300 | 388499053300 | 47750 | 47750 | 47750 | 47700 | 6302 |
| 493 | 20230830 | 105200 | 388198315350 | 47750 | 47800 | 47800 | 47700 | 17387 |
| 494 | 20230830 | 105100 | 387368018200 | 47750 | 47850 | 47850 | 47750 | 27201 |
| 495 | 20230830 | 105000 | 386068111150 | 47800 | 47850 | 47950 | 47800 | 44969 |
| 496 | 20230830 | 104900 | 383914189650 | 47900 | 47850 | 47900 | 47750 | 31511 |
| 497 | 20230830 | 104800 | 382406870400 | 47850 | 47700 | 47850 | 47650 | 22924 |
| 498 | 20230830 | 104700 | 381311890100 | 47700 | 47650 | 47700 | 47600 | 29743 |
| 499 | 20230830 | 104600 | 379894836600 | 47600 | 47550 | 47650 | 47450 | 26625 |
| 500 | 20230830 | 104500 | 378629850950 | 47550 | 47650 | 47850 | 47500 | 84120 |
| 501 | 20230830 | 104400 | 374617833100 | 47600 | 47550 | 47650 | 47500 | 27150 |
| 502 | 20230830 | 104300 | 373326039350 | 47550 | 47300 | 47550 | 47300 | 20401 |
| 503 | 20230830 | 104200 | 372358177850 | 47300 | 47350 | 47350 | 47250 | 22806 |
| 504 | 20230830 | 104100 | 371279407600 | 47350 | 47500 | 47500 | 47300 | 46392 |
| 505 | 20230830 | 104000 | 369079096650 | 47500 | 47400 | 47550 | 47350 | 57213 |
| 506 | 20230830 | 103900 | 366362775500 | 47400 | 47350 | 47400 | 47250 | 27283 |
| 507 | 20230830 | 103800 | 365071616450 | 47300 | 47350 | 47350 | 47200 | 44416 |
| 508 | 20230830 | 103700 | 362971438100 | 47350 | 47100 | 47350 | 47100 | 43222 |
| 509 | 20230830 | 103600 | 360928694700 | 47100 | 47100 | 47150 | 47050 | 31523 |
| 510 | 20230830 | 103500 | 359444010250 | 47050 | 46950 | 47100 | 46900 | 34856 |
| 511 | 20230830 | 103400 | 357806570400 | 46950 | 46950 | 47050 | 46900 | 37334 |
| 512 | 20230830 | 103300 | 356052746250 | 47000 | 47200 | 47200 | 46950 | 37290 |
| 513 | 20230830 | 103200 | 354298049150 | 47150 | 46850 | 47200 | 46800 | 77238 |
| 514 | 20230830 | 103100 | 350665266050 | 46850 | 47050 | 47100 | 46800 | 148337 |
| 515 | 20230830 | 103000 | 343696497600 | 47100 | 47250 | 47250 | 47050 | 63808 |
| 516 | 20230830 | 102900 | 340689024700 | 47250 | 47250 | 47400 | 47200 | 70624 |
| 517 | 20230830 | 102800 | 337351148800 | 47250 | 47400 | 47450 | 47250 | 51116 |
| 518 | 20230830 | 102700 | 334931733200 | 47400 | 47500 | 47550 | 47300 | 92497 |
| 519 | 20230830 | 102600 | 330546261900 | 47500 | 47550 | 47600 | 47500 | 40417 |
| 520 | 20230830 | 102500 | 328625004250 | 47600 | 47600 | 47650 | 47550 | 35592 |
| 521 | 20230830 | 102400 | 326931390350 | 47600 | 47750 | 47750 | 47600 | 36073 |
| 522 | 20230830 | 102300 | 325212734050 | 47750 | 47950 | 47950 | 47700 | 59141 |
| 523 | 20230830 | 102200 | 322385543700 | 47950 | 47850 | 47950 | 47800 | 46493 |
| 524 | 20230830 | 102100 | 320160510150 | 47850 | 47800 | 47850 | 47750 | 32815 |
| 525 | 20230830 | 102000 | 318592343900 | 47800 | 47750 | 47800 | 47650 | 37605 |
| 526 | 20230830 | 101900 | 316798136150 | 47700 | 47700 | 47800 | 47600 | 37839 |
| 527 | 20230830 | 101800 | 314992281650 | 47700 | 47450 | 47750 | 47450 | 57295 |
| 528 | 20230830 | 101700 | 312267969750 | 47450 | 47850 | 47850 | 47400 | 145597 |
| 529 | 20230830 | 101600 | 305341367350 | 47850 | 47800 | 47950 | 47750 | 39920 |
| 530 | 20230830 | 101500 | 303431130850 | 47800 | 48000 | 48000 | 47650 | 133443 |
| 531 | 20230830 | 101400 | 297059305000 | 47950 | 47900 | 48000 | 47850 | 45155 |
| 532 | 20230830 | 101300 | 294894770450 | 47950 | 48150 | 48150 | 47850 | 52320 |
| 533 | 20230830 | 101200 | 292386135350 | 48150 | 47950 | 48200 | 47900 | 70829 |
| 534 | 20230830 | 101100 | 288980348450 | 47950 | 48150 | 48150 | 47900 | 121242 |
| 535 | 20230830 | 101000 | 283157323500 | 48100 | 48150 | 48250 | 48100 | 40111 |
| 536 | 20230830 | 100900 | 281225892250 | 48150 | 48400 | 48450 | 48100 | 97768 |
| 537 | 20230830 | 100800 | 276511036050 | 48400 | 48400 | 48450 | 48350 | 26294 |
| 538 | 20230830 | 100700 | 275237825600 | 48400 | 48500 | 48500 | 48250 | 63417 |
| 539 | 20230830 | 100600 | 272170949150 | 48450 | 48550 | 48600 | 48450 | 37307 |
| 540 | 20230830 | 100500 | 270361165350 | 48600 | 48500 | 48600 | 48400 | 84811 |
| 541 | 20230830 | 100400 | 266247358350 | 48500 | 48550 | 48650 | 48450 | 75103 |
| 542 | 20230830 | 100300 | 262601423700 | 48550 | 48750 | 48750 | 48500 | 74414 |
| 543 | 20230830 | 100200 | 258988243800 | 48750 | 48900 | 48900 | 48550 | 97914 |
| 544 | 20230830 | 100100 | 254216509650 | 48900 | 48900 | 48950 | 48850 | 12593 |
| 545 | 20230830 | 100000 | 253600751800 | 48950 | 48950 | 49000 | 48900 | 16006 |
| 546 | 20230830 | 095900 | 252817717800 | 48900 | 48950 | 49000 | 48850 | 22605 |
| 547 | 20230830 | 095800 | 251712234850 | 48900 | 49100 | 49100 | 48900 | 34991 |
| 548 | 20230830 | 095700 | 249997517950 | 49100 | 49100 | 49150 | 49050 | 15880 |
| 549 | 20230830 | 095600 | 249218100700 | 49100 | 49150 | 49150 | 49050 | 20950 |
| 550 | 20230830 | 095500 | 248189662600 | 49150 | 48950 | 49150 | 48950 | 24254 |
| 551 | 20230830 | 095400 | 246999941000 | 49000 | 48900 | 49050 | 48850 | 23451 |
| 552 | 20230830 | 095300 | 245851401100 | 48900 | 48950 | 49150 | 48850 | 41610 |
| 553 | 20230830 | 095200 | 243813149750 | 49000 | 48850 | 49000 | 48850 | 40021 |
| 554 | 20230830 | 095100 | 241856383900 | 48850 | 49000 | 49050 | 48800 | 94385 |
| 555 | 20230830 | 095000 | 237243685800 | 49000 | 49150 | 49200 | 49000 | 26870 |
| 556 | 20230830 | 094900 | 235925052200 | 49200 | 49250 | 49250 | 49100 | 31560 |
| 557 | 20230830 | 094800 | 234373755700 | 49250 | 49200 | 49300 | 49100 | 32889 |
| 558 | 20230830 | 094700 | 232756254800 | 49200 | 49100 | 49250 | 49100 | 31009 |
| 559 | 20230830 | 094600 | 231231201650 | 49150 | 49250 | 49250 | 49000 | 120347 |
| 560 | 20230830 | 094500 | 225324670850 | 49200 | 49400 | 49400 | 49200 | 24656 |
| 561 | 20230830 | 094400 | 224109897950 | 49400 | 49200 | 49500 | 49150 | 50693 |
| 562 | 20230830 | 094300 | 221613154600 | 49250 | 49150 | 49350 | 49150 | 34551 |
| 563 | 20230830 | 094200 | 219911558950 | 49200 | 49450 | 49500 | 49150 | 73089 |
| 564 | 20230830 | 094100 | 216309290150 | 49450 | 49450 | 49550 | 49450 | 17586 |
| 565 | 20230830 | 094000 | 215439101700 | 49450 | 49650 | 49700 | 49450 | 19169 |
| 566 | 20230830 | 093900 | 214488420300 | 49700 | 49800 | 49800 | 49500 | 21298 |
| 567 | 20230830 | 093800 | 213430621600 | 49800 | 49500 | 49800 | 49400 | 75544 |
| 568 | 20230830 | 093700 | 209684761750 | 49500 | 49550 | 49550 | 49400 | 18548 |
| 569 | 20230830 | 093600 | 208766807700 | 49550 | 49600 | 49650 | 49500 | 13692 |
| 570 | 20230830 | 093500 | 208088248800 | 49600 | 49550 | 49650 | 49450 | 22090 |
| 571 | 20230830 | 093400 | 206992830700 | 49550 | 49300 | 49700 | 49300 | 58368 |
| 572 | 20230830 | 093300 | 204101197500 | 49300 | 49500 | 49500 | 49300 | 57723 |
| 573 | 20230830 | 093200 | 201250049300 | 49450 | 49600 | 49600 | 49450 | 29733 |
| 574 | 20230830 | 093100 | 199777757500 | 49550 | 49700 | 49750 | 49550 | 28574 |
| 575 | 20230830 | 093000 | 198359750400 | 49700 | 49700 | 49750 | 49650 | 13400 |
| 576 | 20230830 | 092900 | 197693675450 | 49700 | 49700 | 49750 | 49650 | 19356 |
| 577 | 20230830 | 092800 | 196731902800 | 49700 | 49800 | 49800 | 49600 | 21132 |
| 578 | 20230830 | 092700 | 195681439050 | 49750 | 49700 | 49850 | 49450 | 71721 |
| 579 | 20230830 | 092600 | 192123675500 | 49700 | 49750 | 49850 | 49700 | 34700 |
| 580 | 20230830 | 092500 | 190396012150 | 49750 | 49650 | 49800 | 49600 | 39496 |
| 581 | 20230830 | 092400 | 188434513300 | 49650 | 49500 | 49650 | 49400 | 49381 |
| 582 | 20230830 | 092300 | 185986787300 | 49450 | 49550 | 49700 | 49400 | 114144 |
| 583 | 20230830 | 092200 | 180336374500 | 49600 | 49700 | 49750 | 49500 | 97816 |
| 584 | 20230830 | 092100 | 175486829800 | 49700 | 49650 | 49850 | 49550 | 55483 |
| 585 | 20230830 | 092000 | 172728869550 | 49600 | 49700 | 49950 | 49550 | 117331 |
| 586 | 20230830 | 091900 | 166894370000 | 49700 | 49800 | 49900 | 49700 | 62556 |
| 587 | 20230830 | 091800 | 163780121650 | 49800 | 50000 | 50100 | 49800 | 61254 |
| 588 | 20230830 | 091700 | 160724641150 | 49950 | 50200 | 50200 | 49850 | 62991 |
| 589 | 20230830 | 091600 | 157579372500 | 50200 | 50000 | 50300 | 50000 | 134314 |
| 590 | 20230830 | 091500 | 150843022100 | 50000 | 50100 | 50200 | 49800 | 86758 |
| 591 | 20230830 | 091400 | 146505528700 | 50100 | 49950 | 50200 | 49900 | 112193 |
| 592 | 20230830 | 091300 | 140885478800 | 49950 | 49950 | 50200 | 49900 | 110381 |
| 593 | 20230830 | 091200 | 135360174100 | 49950 | 49950 | 49950 | 49700 | 63256 |
| 594 | 20230830 | 091100 | 132208882050 | 49950 | 49850 | 50100 | 49600 | 126569 |
| 595 | 20230830 | 091000 | 125895995700 | 49850 | 49800 | 50000 | 49750 | 101988 |
| 596 | 20230830 | 090900 | 120806645900 | 49800 | 49800 | 49850 | 49500 | 137979 |
| 597 | 20230830 | 090800 | 113955701550 | 49800 | 50100 | 50100 | 49750 | 120987 |
| 598 | 20230830 | 090700 | 107919392750 | 50100 | 49950 | 50200 | 49850 | 147276 |
| 599 | 20230830 | 090600 | 100556235350 | 49850 | 50400 | 50600 | 49800 | 239724 |
| 600 | 20230830 | 090500 | 88550980300 | 50500 | 49800 | 50700 | 49750 | 496469 |
| 601 | 20230830 | 090400 | 63614381500 | 49800 | 49250 | 50000 | 49250 | 417981 |
| 602 | 20230830 | 090300 | 42817713400 | 49300 | 49250 | 49500 | 48850 | 144346 |
| 603 | 20230830 | 090200 | 35721697550 | 49250 | 48450 | 49700 | 48350 | 390457 |
| 604 | 20230830 | 090100 | 16498519450 | 48350 | 48550 | 48600 | 48100 | 156820 |
| 605 | 20230830 | 090000 | 8907687850 | 48500 | 48650 | 48750 | 48300 | 182426 |