31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230830 | 183200 | 20044583100 | 44950 | 44950 | 44950 | 44950 | 6793 |
| 3 | 20230830 | 183100 | 20044583100 | 44950 | 44950 | 44950 | 44950 | 0 |
| 4 | 20230830 | 183000 | 20044583100 | 44950 | 44950 | 44950 | 44950 | 0 |
| 5 | 20230830 | 182900 | 20044583100 | 44950 | 44950 | 44950 | 44950 | 0 |
| 6 | 20230830 | 182800 | 20044583100 | 44950 | 44950 | 44950 | 44950 | 0 |
| 7 | 20230830 | 182700 | 20044583100 | 44950 | 44950 | 44950 | 44950 | 0 |
| 8 | 20230830 | 182600 | 20044583100 | 44950 | 44950 | 44950 | 44950 | 0 |
| 9 | 20230830 | 182500 | 20044583100 | 44950 | 44950 | 44950 | 44950 | 0 |
| 10 | 20230830 | 182400 | 20044583100 | 44950 | 44950 | 44950 | 44950 | 0 |
| 11 | 20230830 | 182300 | 20044583100 | 44950 | 44950 | 44950 | 44950 | 0 |
| 12 | 20230830 | 182200 | 20044583100 | 44950 | 44950 | 44950 | 44950 | 0 |
| 13 | 20230830 | 182100 | 20044583100 | 44950 | 44950 | 44950 | 44950 | 0 |
| 14 | 20230830 | 182000 | 20044583100 | 44950 | 44950 | 44950 | 44950 | 0 |
| 15 | 20230830 | 181900 | 20044583100 | 44950 | 44950 | 44950 | 44950 | 0 |
| 16 | 20230830 | 181800 | 20044583100 | 44950 | 44950 | 44950 | 44950 | 0 |
| 17 | 20230830 | 181700 | 20044583100 | 44950 | 44950 | 44950 | 44950 | 0 |
| 18 | 20230830 | 181600 | 20044583100 | 44950 | 44950 | 44950 | 44950 | 0 |
| 19 | 20230830 | 181500 | 20044583100 | 44950 | 44950 | 44950 | 44950 | 0 |
| 20 | 20230830 | 181400 | 20044583100 | 44950 | 44950 | 44950 | 44950 | 0 |
| 21 | 20230830 | 181300 | 20044583100 | 44950 | 44950 | 44950 | 44950 | 0 |
| 22 | 20230830 | 181200 | 20044583100 | 44950 | 44950 | 44950 | 44950 | 0 |
| 23 | 20230830 | 181100 | 20044583100 | 44950 | 44950 | 44950 | 44950 | 0 |
| 24 | 20230830 | 181000 | 20044583100 | 44950 | 44950 | 44950 | 44950 | 0 |
| 25 | 20230830 | 180900 | 20044583100 | 44950 | 44950 | 44950 | 44950 | 0 |
| 26 | 20230830 | 180800 | 20044583100 | 44950 | 44950 | 44950 | 44950 | 0 |
| 27 | 20230830 | 180700 | 20044583100 | 44950 | 44950 | 44950 | 44950 | 0 |
| 28 | 20230830 | 180600 | 20044583100 | 44950 | 44950 | 44950 | 44950 | 0 |
| 29 | 20230830 | 180500 | 20044583100 | 44950 | 44950 | 44950 | 44950 | 0 |
| 30 | 20230830 | 180400 | 20044583100 | 44950 | 44950 | 44950 | 44950 | 0 |
| 31 | 20230830 | 180300 | 20044583100 | 44950 | 44950 | 44950 | 44950 | 0 |
| 32 | 20230830 | 180200 | 20044583100 | 44950 | 44950 | 44950 | 44950 | 6793 |
| 33 | 20230830 | 180100 | 20044583100 | 44950 | 44950 | 44950 | 44950 | 0 |
| 34 | 20230830 | 180000 | 20044583100 | 44950 | 44950 | 44950 | 44950 | 0 |
| 35 | 20230830 | 175900 | 20044583100 | 44950 | 44950 | 44950 | 44950 | 0 |
| 36 | 20230830 | 175800 | 20044583100 | 44950 | 44950 | 44950 | 44950 | 0 |
| 37 | 20230830 | 175700 | 20044583100 | 44950 | 44950 | 44950 | 44950 | 0 |
| 38 | 20230830 | 175600 | 20044583100 | 44950 | 44950 | 44950 | 44950 | 0 |
| 39 | 20230830 | 175500 | 20044583100 | 44950 | 44950 | 44950 | 44950 | 0 |
| 40 | 20230830 | 175400 | 20044583100 | 44950 | 44950 | 44950 | 44950 | 0 |
| 41 | 20230830 | 175300 | 20044583100 | 44950 | 44950 | 44950 | 44950 | 0 |
| 42 | 20230830 | 175200 | 20044583100 | 44950 | 44950 | 44950 | 44950 | 0 |
| 43 | 20230830 | 175100 | 20044583100 | 44950 | 44950 | 44950 | 44950 | 0 |
| 44 | 20230830 | 175000 | 20044583100 | 44950 | 44950 | 44950 | 44950 | 0 |
| 45 | 20230830 | 174900 | 20044583100 | 44950 | 44950 | 44950 | 44950 | 0 |
| 46 | 20230830 | 174800 | 20044583100 | 44950 | 44950 | 44950 | 44950 | 0 |
| 47 | 20230830 | 174700 | 20044583100 | 44950 | 44950 | 44950 | 44950 | 0 |
| 48 | 20230830 | 174600 | 20044583100 | 44950 | 44950 | 44950 | 44950 | 0 |
| 49 | 20230830 | 174500 | 20044583100 | 44950 | 44950 | 44950 | 44950 | 0 |
| 50 | 20230830 | 174400 | 20044583100 | 44950 | 44950 | 44950 | 44950 | 0 |
| 51 | 20230830 | 174300 | 20044583100 | 44950 | 44950 | 44950 | 44950 | 0 |
| 52 | 20230830 | 174200 | 20044583100 | 44950 | 44950 | 44950 | 44950 | 0 |
| 53 | 20230830 | 174100 | 20044583100 | 44950 | 44950 | 44950 | 44950 | 0 |
| 54 | 20230830 | 174000 | 20044583100 | 44950 | 44950 | 44950 | 44950 | 0 |
| 55 | 20230830 | 173900 | 20044583100 | 44950 | 44950 | 44950 | 44950 | 0 |
| 56 | 20230830 | 173800 | 20044583100 | 44950 | 44950 | 44950 | 44950 | 0 |
| 57 | 20230830 | 173700 | 20044583100 | 44950 | 44950 | 44950 | 44950 | 0 |
| 58 | 20230830 | 173600 | 20044583100 | 44950 | 44950 | 44950 | 44950 | 0 |
| 59 | 20230830 | 173500 | 20044583100 | 44950 | 44950 | 44950 | 44950 | 0 |
| 60 | 20230830 | 173400 | 20044583100 | 44950 | 44950 | 44950 | 44950 | 0 |
| 61 | 20230830 | 173300 | 20044583100 | 44950 | 44950 | 44950 | 44950 | 0 |
| 62 | 20230830 | 173200 | 20044583100 | 44950 | 44950 | 44950 | 44950 | 6793 |
| 63 | 20230830 | 173100 | 20044583100 | 44950 | 44950 | 44950 | 44950 | 0 |
| 64 | 20230830 | 173000 | 20044583100 | 44950 | 44950 | 44950 | 44950 | 0 |
| 65 | 20230830 | 172900 | 20044583100 | 44950 | 44950 | 44950 | 44950 | 0 |
| 66 | 20230830 | 172800 | 20044583100 | 44950 | 44950 | 44950 | 44950 | 0 |
| 67 | 20230830 | 172700 | 20044583100 | 44950 | 44950 | 44950 | 44950 | 0 |
| 68 | 20230830 | 172600 | 20044583100 | 44950 | 44950 | 44950 | 44950 | 0 |
| 69 | 20230830 | 172500 | 20044583100 | 44950 | 44950 | 44950 | 44950 | 0 |
| 70 | 20230830 | 172400 | 20044583100 | 44950 | 44950 | 44950 | 44950 | 0 |
| 71 | 20230830 | 172300 | 20044583100 | 44950 | 44950 | 44950 | 44950 | 0 |
| 72 | 20230830 | 172200 | 20044583100 | 44950 | 44950 | 44950 | 44950 | 0 |
| 73 | 20230830 | 172100 | 20044583100 | 44950 | 44950 | 44950 | 44950 | 0 |
| 74 | 20230830 | 172000 | 20044583100 | 44950 | 44950 | 44950 | 44950 | 0 |
| 75 | 20230830 | 171900 | 20044583100 | 44950 | 44950 | 44950 | 44950 | 0 |
| 76 | 20230830 | 171800 | 20044583100 | 44950 | 44950 | 44950 | 44950 | 0 |
| 77 | 20230830 | 171700 | 20044583100 | 44950 | 44950 | 44950 | 44950 | 0 |
| 78 | 20230830 | 171600 | 20044583100 | 44950 | 44950 | 44950 | 44950 | 0 |
| 79 | 20230830 | 171500 | 20044583100 | 44950 | 44950 | 44950 | 44950 | 0 |
| 80 | 20230830 | 171400 | 20044583100 | 44950 | 44950 | 44950 | 44950 | 0 |
| 81 | 20230830 | 171300 | 20044583100 | 44950 | 44950 | 44950 | 44950 | 0 |
| 82 | 20230830 | 171200 | 20044583100 | 44950 | 44950 | 44950 | 44950 | 0 |
| 83 | 20230830 | 171100 | 20044583100 | 44950 | 44950 | 44950 | 44950 | 0 |
| 84 | 20230830 | 171000 | 20044583100 | 44950 | 44950 | 44950 | 44950 | 0 |
| 85 | 20230830 | 170900 | 20044583100 | 44950 | 44950 | 44950 | 44950 | 0 |
| 86 | 20230830 | 170800 | 20044583100 | 44950 | 44950 | 44950 | 44950 | 0 |
| 87 | 20230830 | 170700 | 20044583100 | 44950 | 44950 | 44950 | 44950 | 0 |
| 88 | 20230830 | 170600 | 20044583100 | 44950 | 44950 | 44950 | 44950 | 0 |
| 89 | 20230830 | 170500 | 20044583100 | 44950 | 44950 | 44950 | 44950 | 0 |
| 90 | 20230830 | 170400 | 20044583100 | 44950 | 44950 | 44950 | 44950 | 0 |
| 91 | 20230830 | 170300 | 20044583100 | 44950 | 44950 | 44950 | 44950 | 0 |
| 92 | 20230830 | 170200 | 20044583100 | 44950 | 44950 | 44950 | 44950 | 6793 |
| 93 | 20230830 | 170100 | 20044583100 | 44950 | 44950 | 44950 | 44950 | 0 |
| 94 | 20230830 | 170000 | 20044583100 | 44950 | 44950 | 44950 | 44950 | 0 |
| 95 | 20230830 | 165900 | 20044583100 | 44950 | 44950 | 44950 | 44950 | 0 |
| 96 | 20230830 | 165800 | 20044583100 | 44950 | 44950 | 44950 | 44950 | 0 |
| 97 | 20230830 | 165700 | 20044583100 | 44950 | 44950 | 44950 | 44950 | 0 |
| 98 | 20230830 | 165600 | 20044583100 | 44950 | 44950 | 44950 | 44950 | 0 |
| 99 | 20230830 | 165500 | 20044583100 | 44950 | 44950 | 44950 | 44950 | 0 |
| 100 | 20230830 | 165400 | 20044583100 | 44950 | 44950 | 44950 | 44950 | 0 |
| 101 | 20230830 | 165300 | 20044583100 | 44950 | 44950 | 44950 | 44950 | 0 |
| 102 | 20230830 | 165200 | 20044583100 | 44950 | 44950 | 44950 | 44950 | 0 |
| 103 | 20230830 | 165100 | 20044583100 | 44950 | 44950 | 44950 | 44950 | 0 |
| 104 | 20230830 | 165000 | 20044583100 | 44950 | 44950 | 44950 | 44950 | 0 |
| 105 | 20230830 | 164900 | 20044583100 | 44950 | 44950 | 44950 | 44950 | 0 |
| 106 | 20230830 | 164800 | 20044583100 | 44950 | 44950 | 44950 | 44950 | 0 |
| 107 | 20230830 | 164700 | 20044583100 | 44950 | 44950 | 44950 | 44950 | 0 |
| 108 | 20230830 | 164600 | 20044583100 | 44950 | 44950 | 44950 | 44950 | 0 |
| 109 | 20230830 | 164500 | 20044583100 | 44950 | 44950 | 44950 | 44950 | 0 |
| 110 | 20230830 | 164400 | 20044583100 | 44950 | 44950 | 44950 | 44950 | 0 |
| 111 | 20230830 | 164300 | 20044583100 | 44950 | 44950 | 44950 | 44950 | 0 |
| 112 | 20230830 | 164200 | 20044583100 | 44950 | 44950 | 44950 | 44950 | 0 |
| 113 | 20230830 | 164100 | 20044583100 | 44950 | 44950 | 44950 | 44950 | 0 |
| 114 | 20230830 | 164000 | 20044583100 | 44950 | 44950 | 44950 | 44950 | 0 |
| 115 | 20230830 | 163900 | 20044583100 | 44950 | 44950 | 44950 | 44950 | 0 |
| 116 | 20230830 | 163800 | 20044583100 | 44950 | 44950 | 44950 | 44950 | 0 |
| 117 | 20230830 | 163700 | 20044583100 | 44950 | 44950 | 44950 | 44950 | 0 |
| 118 | 20230830 | 163600 | 20044583100 | 44950 | 44950 | 44950 | 44950 | 0 |
| 119 | 20230830 | 163500 | 20044583100 | 44950 | 44950 | 44950 | 44950 | 0 |
| 120 | 20230830 | 163400 | 20044583100 | 44950 | 44950 | 44950 | 44950 | 0 |
| 121 | 20230830 | 163300 | 20044583100 | 44950 | 44950 | 44950 | 44950 | 0 |
| 122 | 20230830 | 163200 | 20044583100 | 44950 | 44950 | 44950 | 44950 | 6793 |
| 123 | 20230830 | 163100 | 20044583100 | 44950 | 44950 | 44950 | 44950 | 0 |
| 124 | 20230830 | 163000 | 20044583100 | 44950 | 44950 | 44950 | 44950 | 0 |
| 125 | 20230830 | 162900 | 20044583100 | 44950 | 44950 | 44950 | 44950 | 0 |
| 126 | 20230830 | 162800 | 20044583100 | 44950 | 44950 | 44950 | 44950 | 0 |
| 127 | 20230830 | 162700 | 20044583100 | 44950 | 44950 | 44950 | 44950 | 0 |
| 128 | 20230830 | 162600 | 20044583100 | 44950 | 44950 | 44950 | 44950 | 0 |
| 129 | 20230830 | 162500 | 20044583100 | 44950 | 44950 | 44950 | 44950 | 0 |
| 130 | 20230830 | 162400 | 20044583100 | 44950 | 44950 | 44950 | 44950 | 0 |
| 131 | 20230830 | 162300 | 20044583100 | 44950 | 44950 | 44950 | 44950 | 0 |
| 132 | 20230830 | 162200 | 20044583100 | 44950 | 44950 | 44950 | 44950 | 0 |
| 133 | 20230830 | 162100 | 20044583100 | 44950 | 44950 | 44950 | 44950 | 0 |
| 134 | 20230830 | 162000 | 20044583100 | 44950 | 44950 | 44950 | 44950 | 0 |
| 135 | 20230830 | 161900 | 20044583100 | 44950 | 44950 | 44950 | 44950 | 0 |
| 136 | 20230830 | 161800 | 20044583100 | 44950 | 44950 | 44950 | 44950 | 0 |
| 137 | 20230830 | 161700 | 20044583100 | 44950 | 44950 | 44950 | 44950 | 0 |
| 138 | 20230830 | 161600 | 20044583100 | 44950 | 44950 | 44950 | 44950 | 0 |
| 139 | 20230830 | 161500 | 20044583100 | 44950 | 44950 | 44950 | 44950 | 0 |
| 140 | 20230830 | 161400 | 20044583100 | 44950 | 44950 | 44950 | 44950 | 0 |
| 141 | 20230830 | 161300 | 20044583100 | 44950 | 44950 | 44950 | 44950 | 0 |
| 142 | 20230830 | 161200 | 20044583100 | 44950 | 44950 | 44950 | 44950 | 0 |
| 143 | 20230830 | 161100 | 20044583100 | 44950 | 44950 | 44950 | 44950 | 0 |
| 144 | 20230830 | 161000 | 20044583100 | 44950 | 44950 | 44950 | 44950 | 0 |
| 145 | 20230830 | 160900 | 20044583100 | 44950 | 44950 | 44950 | 44950 | 0 |
| 146 | 20230830 | 160800 | 20044583100 | 44950 | 44950 | 44950 | 44950 | 0 |
| 147 | 20230830 | 160700 | 20044583100 | 44950 | 44950 | 44950 | 44950 | 0 |
| 148 | 20230830 | 160600 | 20044583100 | 44950 | 44950 | 44950 | 44950 | 0 |
| 149 | 20230830 | 160500 | 20044583100 | 44950 | 44950 | 44950 | 44950 | 0 |
| 150 | 20230830 | 160400 | 20044583100 | 44950 | 44950 | 44950 | 44950 | 0 |
| 151 | 20230830 | 160300 | 20044583100 | 44950 | 44950 | 44950 | 44950 | 0 |
| 152 | 20230830 | 160200 | 20044583100 | 44950 | 44950 | 44950 | 44950 | 6793 |
| 153 | 20230830 | 160100 | 20044583100 | 44950 | 44950 | 44950 | 44950 | 0 |
| 154 | 20230830 | 160000 | 20044583100 | 44950 | 44950 | 44950 | 44950 | 0 |
| 155 | 20230830 | 155900 | 20044583100 | 44950 | 44950 | 44950 | 44950 | 0 |
| 156 | 20230830 | 155800 | 20044583100 | 44950 | 44950 | 44950 | 44950 | 0 |
| 157 | 20230830 | 155700 | 20044583100 | 44950 | 44950 | 44950 | 44950 | 0 |
| 158 | 20230830 | 155600 | 20044583100 | 44950 | 44950 | 44950 | 44950 | 0 |
| 159 | 20230830 | 155500 | 20044583100 | 44950 | 44950 | 44950 | 44950 | 0 |
| 160 | 20230830 | 155400 | 20044583100 | 44950 | 44950 | 44950 | 44950 | 0 |
| 161 | 20230830 | 155300 | 20044583100 | 44950 | 44950 | 44950 | 44950 | 0 |
| 162 | 20230830 | 155200 | 20044583100 | 44950 | 44950 | 44950 | 44950 | 0 |
| 163 | 20230830 | 155100 | 20044583100 | 44950 | 44950 | 44950 | 44950 | 0 |
| 164 | 20230830 | 155000 | 20044583100 | 44950 | 44950 | 44950 | 44950 | 0 |
| 165 | 20230830 | 154900 | 20044583100 | 44950 | 44950 | 44950 | 44950 | 0 |
| 166 | 20230830 | 154800 | 20044583100 | 44950 | 44950 | 44950 | 44950 | 0 |
| 167 | 20230830 | 154700 | 20044583100 | 44950 | 44950 | 44950 | 44950 | 0 |
| 168 | 20230830 | 154600 | 20044583100 | 44950 | 44950 | 44950 | 44950 | 0 |
| 169 | 20230830 | 154500 | 20044583100 | 44950 | 44950 | 44950 | 44950 | 0 |
| 170 | 20230830 | 154400 | 20044583100 | 44950 | 44950 | 44950 | 44950 | 0 |
| 171 | 20230830 | 154300 | 20044583100 | 44950 | 44950 | 44950 | 44950 | 0 |
| 172 | 20230830 | 154200 | 20044583100 | 44950 | 44950 | 44950 | 44950 | 0 |
| 173 | 20230830 | 154100 | 20044583100 | 44950 | 44950 | 44950 | 44950 | 0 |
| 174 | 20230830 | 154000 | 20044583100 | 44950 | 44950 | 44950 | 44950 | 0 |
| 175 | 20230830 | 153900 | 20044583100 | 44950 | 44950 | 44950 | 44950 | 0 |
| 176 | 20230830 | 153800 | 20044583100 | 44950 | 44950 | 44950 | 44950 | 0 |
| 177 | 20230830 | 153700 | 20044583100 | 44950 | 44950 | 44950 | 44950 | 0 |
| 178 | 20230830 | 153600 | 20044583100 | 44950 | 44950 | 44950 | 44950 | 0 |
| 179 | 20230830 | 153500 | 20044583100 | 44950 | 44950 | 44950 | 44950 | 0 |
| 180 | 20230830 | 153400 | 20044583100 | 44950 | 44950 | 44950 | 44950 | 0 |
| 181 | 20230830 | 153300 | 20044583100 | 44950 | 44950 | 44950 | 44950 | 0 |
| 182 | 20230830 | 153200 | 20044583100 | 44950 | 44950 | 44950 | 44950 | 6793 |
| 183 | 20230830 | 153100 | 20044583100 | 44950 | 44950 | 44950 | 44950 | 0 |
| 184 | 20230830 | 153000 | 20044583100 | 44950 | 44950 | 44950 | 44950 | 6793 |
| 185 | 20230830 | 152900 | 19739237750 | 45150 | 45150 | 45150 | 45150 | 0 |
| 186 | 20230830 | 152800 | 19739237750 | 45150 | 45150 | 45150 | 45150 | 0 |
| 187 | 20230830 | 152700 | 19739237750 | 45150 | 45150 | 45150 | 45150 | 0 |
| 188 | 20230830 | 152600 | 19739237750 | 45150 | 45150 | 45150 | 45150 | 0 |
| 189 | 20230830 | 152500 | 19739237750 | 45150 | 45150 | 45150 | 45150 | 0 |
| 190 | 20230830 | 152400 | 19739237750 | 45150 | 45150 | 45150 | 45150 | 0 |
| 191 | 20230830 | 152300 | 19739237750 | 45150 | 45150 | 45150 | 45150 | 0 |
| 192 | 20230830 | 152200 | 19739237750 | 45150 | 45150 | 45150 | 45150 | 0 |
| 193 | 20230830 | 152100 | 19739237750 | 45150 | 45150 | 45150 | 45150 | 0 |
| 194 | 20230830 | 152000 | 19739237750 | 45150 | 45150 | 45150 | 45150 | 0 |
| 195 | 20230830 | 151900 | 19739237750 | 45150 | 45000 | 45200 | 45000 | 514 |
| 196 | 20230830 | 151800 | 19716073450 | 45000 | 44950 | 45000 | 44900 | 2023 |
| 197 | 20230830 | 151700 | 19625083250 | 44950 | 44950 | 45000 | 44950 | 438 |
| 198 | 20230830 | 151600 | 19605394650 | 44900 | 44900 | 44950 | 44900 | 1394 |
| 199 | 20230830 | 151500 | 19542777550 | 44950 | 44900 | 44950 | 44900 | 794 |
| 200 | 20230830 | 151400 | 19507115550 | 44950 | 45000 | 45000 | 44850 | 4758 |
| 201 | 20230830 | 151300 | 19293402100 | 45000 | 45000 | 45050 | 45000 | 1603 |
| 202 | 20230830 | 151200 | 19221258100 | 45050 | 45050 | 45100 | 45000 | 422 |
| 203 | 20230830 | 151100 | 19202251500 | 45050 | 45050 | 45100 | 45050 | 364 |
| 204 | 20230830 | 151000 | 19185848050 | 45100 | 45150 | 45200 | 45050 | 1217 |
| 205 | 20230830 | 150900 | 19130996650 | 45150 | 45100 | 45150 | 45100 | 310 |
| 206 | 20230830 | 150800 | 19117008550 | 45100 | 45050 | 45100 | 45050 | 981 |
| 207 | 20230830 | 150700 | 19072803400 | 45050 | 45050 | 45050 | 45000 | 153 |
| 208 | 20230830 | 150600 | 19065914750 | 45050 | 45000 | 45050 | 45000 | 196 |
| 209 | 20230830 | 150500 | 19057094300 | 45000 | 45000 | 45050 | 44950 | 603 |
| 210 | 20230830 | 150400 | 19029961050 | 45000 | 44950 | 45000 | 44950 | 843 |
| 211 | 20230830 | 150300 | 18992037650 | 45000 | 45000 | 45000 | 44950 | 445 |
| 212 | 20230830 | 150200 | 18972021100 | 44950 | 45050 | 45050 | 44950 | 1910 |
| 213 | 20230830 | 150100 | 18886089950 | 45050 | 45100 | 45100 | 45050 | 654 |
| 214 | 20230830 | 150000 | 18856624500 | 45100 | 45050 | 45150 | 45050 | 514 |
| 215 | 20230830 | 145900 | 18833443650 | 45050 | 45050 | 45050 | 45000 | 364 |
| 216 | 20230830 | 145800 | 18817047300 | 45050 | 45000 | 45050 | 45000 | 220 |
| 217 | 20230830 | 145700 | 18807137900 | 45000 | 44950 | 45000 | 44950 | 594 |
| 218 | 20230830 | 145600 | 18780426150 | 45000 | 45050 | 45050 | 45000 | 2034 |
| 219 | 20230830 | 145500 | 18688879850 | 45050 | 45000 | 45050 | 45000 | 169 |
| 220 | 20230830 | 145400 | 18681267500 | 45000 | 45100 | 45100 | 45000 | 1303 |
| 221 | 20230830 | 145300 | 18622589450 | 45100 | 45100 | 45100 | 45100 | 334 |
| 222 | 20230830 | 145200 | 18607526050 | 45100 | 45150 | 45150 | 45100 | 809 |
| 223 | 20230830 | 145100 | 18571022250 | 45150 | 45100 | 45150 | 45100 | 455 |
| 224 | 20230830 | 145000 | 18550501650 | 45150 | 45200 | 45200 | 45150 | 759 |
| 225 | 20230830 | 144900 | 18516230600 | 45200 | 45250 | 45250 | 45200 | 217 |
| 226 | 20230830 | 144800 | 18506413100 | 45250 | 45250 | 45250 | 45250 | 430 |
| 227 | 20230830 | 144700 | 18486955600 | 45200 | 45150 | 45200 | 45150 | 15 |
| 228 | 20230830 | 144600 | 18486277850 | 45150 | 45050 | 45150 | 45050 | 456 |
| 229 | 20230830 | 144500 | 18465716950 | 45150 | 45200 | 45200 | 45050 | 4182 |
| 230 | 20230830 | 144400 | 18277069300 | 45250 | 45200 | 45250 | 45200 | 177 |
| 231 | 20230830 | 144300 | 18269068400 | 45150 | 45200 | 45250 | 45150 | 227 |
| 232 | 20230830 | 144200 | 18258809700 | 45200 | 45350 | 45350 | 45200 | 1139 |
| 233 | 20230830 | 144100 | 18207265500 | 45350 | 45300 | 45350 | 45300 | 201 |
| 234 | 20230830 | 144000 | 18198159700 | 45250 | 45250 | 45300 | 45250 | 45 |
| 235 | 20230830 | 143900 | 18196122550 | 45300 | 45350 | 45350 | 45300 | 541 |
| 236 | 20230830 | 143800 | 18171613400 | 45350 | 45200 | 45400 | 45200 | 1055 |
| 237 | 20230830 | 143700 | 18123819850 | 45200 | 45100 | 45200 | 45050 | 892 |
| 238 | 20230830 | 143600 | 18083548600 | 45100 | 45050 | 45100 | 45050 | 257 |
| 239 | 20230830 | 143500 | 18071969500 | 45000 | 45050 | 45050 | 45000 | 475 |
| 240 | 20230830 | 143400 | 18050574900 | 45000 | 45050 | 45050 | 44950 | 531 |
| 241 | 20230830 | 143300 | 18026689650 | 45050 | 44950 | 45050 | 44950 | 1503 |
| 242 | 20230830 | 143200 | 17959084700 | 44950 | 44950 | 44950 | 44950 | 539 |
| 243 | 20230830 | 143100 | 17934856650 | 44950 | 44900 | 45000 | 44900 | 896 |
| 244 | 20230830 | 143000 | 17894581450 | 44950 | 44950 | 44950 | 44900 | 1549 |
| 245 | 20230830 | 142900 | 17824955550 | 45000 | 45050 | 45050 | 45000 | 1064 |
| 246 | 20230830 | 142800 | 17777069950 | 45050 | 45000 | 45050 | 45000 | 461 |
| 247 | 20230830 | 142700 | 17756311050 | 45050 | 45100 | 45100 | 45000 | 1523 |
| 248 | 20230830 | 142600 | 17687736000 | 45100 | 45150 | 45150 | 45050 | 589 |
| 249 | 20230830 | 142500 | 17661183150 | 45050 | 45100 | 45150 | 45000 | 1967 |
| 250 | 20230830 | 142400 | 17572514250 | 45100 | 45050 | 45100 | 44950 | 5705 |
| 251 | 20230830 | 142300 | 17315784950 | 45050 | 45200 | 45200 | 45050 | 5899 |
| 252 | 20230830 | 142200 | 17049725850 | 45200 | 45200 | 45250 | 45200 | 662 |
| 253 | 20230830 | 142100 | 17019800850 | 45200 | 45150 | 45250 | 45150 | 1047 |
| 254 | 20230830 | 142000 | 16972515950 | 45150 | 45300 | 45300 | 45150 | 2561 |
| 255 | 20230830 | 141900 | 16856711000 | 45300 | 45300 | 45350 | 45250 | 1128 |
| 256 | 20230830 | 141800 | 16805614000 | 45350 | 45350 | 45350 | 45300 | 703 |
| 257 | 20230830 | 141700 | 16773751900 | 45300 | 45400 | 45400 | 45300 | 2197 |
| 258 | 20230830 | 141600 | 16674112800 | 45400 | 45400 | 45450 | 45400 | 252 |
| 259 | 20230830 | 141500 | 16662666800 | 45450 | 45450 | 45450 | 45450 | 51 |
| 260 | 20230830 | 141400 | 16660348850 | 45450 | 45350 | 45500 | 45350 | 155 |
| 261 | 20230830 | 141300 | 16653309150 | 45350 | 45450 | 45450 | 45350 | 398 |
| 262 | 20230830 | 141200 | 16635235450 | 45400 | 45400 | 45400 | 45350 | 193 |
| 263 | 20230830 | 141100 | 16626473850 | 45400 | 45400 | 45400 | 45350 | 147 |
| 264 | 20230830 | 141000 | 16619803700 | 45400 | 45400 | 45400 | 45400 | 171 |
| 265 | 20230830 | 140900 | 16612040300 | 45350 | 45350 | 45400 | 45350 | 512 |
| 266 | 20230830 | 140800 | 16588820350 | 45350 | 45350 | 45400 | 45300 | 1510 |
| 267 | 20230830 | 140700 | 16520343750 | 45350 | 45350 | 45400 | 45350 | 1449 |
| 268 | 20230830 | 140600 | 16454614650 | 45400 | 45550 | 45550 | 45400 | 8787 |
| 269 | 20230830 | 140500 | 16055312000 | 45550 | 45450 | 45550 | 45450 | 189 |
| 270 | 20230830 | 140400 | 16046713100 | 45500 | 45500 | 45500 | 45450 | 403 |
| 271 | 20230830 | 140300 | 16028377100 | 45450 | 45500 | 45500 | 45450 | 151 |
| 272 | 20230830 | 140200 | 16021507450 | 45500 | 45500 | 45500 | 45500 | 52 |
| 273 | 20230830 | 140100 | 16019141450 | 45450 | 45500 | 45500 | 45450 | 228 |
| 274 | 20230830 | 140000 | 16008775950 | 45450 | 45500 | 45500 | 45450 | 376 |
| 275 | 20230830 | 135900 | 15991671650 | 45450 | 45550 | 45550 | 45450 | 526 |
| 276 | 20230830 | 135800 | 15967739400 | 45550 | 45500 | 45550 | 45450 | 398 |
| 277 | 20230830 | 135700 | 15949626050 | 45500 | 45450 | 45500 | 45450 | 239 |
| 278 | 20230830 | 135600 | 15938758350 | 45500 | 45500 | 45600 | 45450 | 267 |
| 279 | 20230830 | 135500 | 15926612250 | 45500 | 45600 | 45600 | 45500 | 289 |
| 280 | 20230830 | 135400 | 15913460600 | 45600 | 45550 | 45600 | 45450 | 1244 |
| 281 | 20230830 | 135300 | 15856837150 | 45550 | 45550 | 45550 | 45500 | 1227 |
| 282 | 20230830 | 135200 | 15800959300 | 45550 | 45600 | 45600 | 45550 | 734 |
| 283 | 20230830 | 135100 | 15767516250 | 45600 | 45650 | 45650 | 45600 | 112 |
| 284 | 20230830 | 135000 | 15762408550 | 45700 | 45600 | 45700 | 45600 | 490 |
| 285 | 20230830 | 134900 | 15740064050 | 45650 | 45600 | 45650 | 45600 | 85 |
| 286 | 20230830 | 134800 | 15736186300 | 45600 | 45600 | 45600 | 45600 | 326 |
| 287 | 20230830 | 134700 | 15721320700 | 45550 | 45750 | 45850 | 45550 | 4105 |
| 288 | 20230830 | 134600 | 15533818600 | 45750 | 45700 | 45750 | 45700 | 34 |
| 289 | 20230830 | 134500 | 15532264750 | 45750 | 45800 | 45900 | 45750 | 304 |
| 290 | 20230830 | 134400 | 15518344800 | 45900 | 45850 | 45900 | 45850 | 94 |
| 291 | 20230830 | 134300 | 15514030350 | 45850 | 45800 | 45850 | 45800 | 204 |
| 292 | 20230830 | 134200 | 15504680900 | 45850 | 45800 | 45850 | 45650 | 533 |
| 293 | 20230830 | 134100 | 15480300200 | 45600 | 45750 | 45800 | 45600 | 1414 |
| 294 | 20230830 | 134000 | 15415676200 | 45800 | 45800 | 45800 | 45800 | 36 |
| 295 | 20230830 | 133900 | 15414027400 | 45800 | 45800 | 45850 | 45800 | 120 |
| 296 | 20230830 | 133800 | 15408530750 | 45800 | 45800 | 45800 | 45750 | 120 |
| 297 | 20230830 | 133700 | 15403035000 | 45800 | 45650 | 45800 | 45650 | 829 |
| 298 | 20230830 | 133600 | 15365140350 | 45650 | 45750 | 45750 | 45650 | 478 |
| 299 | 20230830 | 133500 | 15343312400 | 45750 | 45850 | 45850 | 45750 | 202 |
| 300 | 20230830 | 133400 | 15334065700 | 45850 | 45800 | 45850 | 45700 | 687 |
| 301 | 20230830 | 133300 | 15302633700 | 45800 | 45800 | 45850 | 45750 | 1096 |
| 302 | 20230830 | 133200 | 15252435000 | 45850 | 45800 | 45850 | 45800 | 135 |
| 303 | 20230830 | 133100 | 15246251500 | 45800 | 45800 | 45800 | 45750 | 378 |
| 304 | 20230830 | 133000 | 15228942700 | 45750 | 45700 | 45750 | 45700 | 361 |
| 305 | 20230830 | 132900 | 15212427100 | 45700 | 45700 | 45700 | 45700 | 147 |
| 306 | 20230830 | 132800 | 15205709200 | 45650 | 45700 | 45700 | 45650 | 181 |
| 307 | 20230830 | 132700 | 15197443550 | 45750 | 45800 | 45800 | 45750 | 213 |
| 308 | 20230830 | 132600 | 15187696750 | 45750 | 45800 | 45800 | 45650 | 1878 |
| 309 | 20230830 | 132500 | 15101841600 | 45800 | 45850 | 45850 | 45800 | 635 |
| 310 | 20230830 | 132400 | 15072758200 | 45850 | 45850 | 45850 | 45800 | 273 |
| 311 | 20230830 | 132300 | 15060251350 | 45950 | 45950 | 45950 | 45950 | 43 |
| 312 | 20230830 | 132200 | 15058275500 | 46000 | 45950 | 46000 | 45800 | 520 |
| 313 | 20230830 | 132100 | 15034412900 | 45850 | 45800 | 45850 | 45750 | 617 |
| 314 | 20230830 | 132000 | 15006150000 | 45750 | 45800 | 45800 | 45750 | 1070 |
| 315 | 20230830 | 131900 | 14957190400 | 45800 | 45800 | 45800 | 45800 | 913 |
| 316 | 20230830 | 131800 | 14915375000 | 45800 | 45850 | 45850 | 45800 | 1039 |
| 317 | 20230830 | 131700 | 14867768000 | 45850 | 45900 | 45900 | 45850 | 483 |
| 318 | 20230830 | 131600 | 14845603850 | 45900 | 45950 | 46000 | 45900 | 2382 |
| 319 | 20230830 | 131500 | 14736251000 | 46000 | 46000 | 46000 | 45950 | 22 |
| 320 | 20230830 | 131400 | 14735239350 | 46000 | 46000 | 46000 | 46000 | 8 |
| 321 | 20230830 | 131300 | 14734871350 | 46000 | 46000 | 46000 | 45950 | 42 |
| 322 | 20230830 | 131200 | 14732939500 | 45950 | 46000 | 46000 | 45950 | 23 |
| 323 | 20230830 | 131100 | 14731882050 | 45950 | 46000 | 46000 | 45950 | 6 |
| 324 | 20230830 | 131000 | 14731606100 | 45900 | 45900 | 46000 | 45900 | 341 |
| 325 | 20230830 | 130900 | 14715940900 | 45900 | 45950 | 45950 | 45900 | 129 |
| 326 | 20230830 | 130800 | 14710018650 | 45900 | 45950 | 46000 | 45900 | 966 |
| 327 | 20230830 | 130700 | 14665652900 | 46000 | 46000 | 46100 | 46000 | 836 |
| 328 | 20230830 | 130600 | 14627175600 | 46000 | 46000 | 46000 | 46000 | 29 |
| 329 | 20230830 | 130500 | 14625841600 | 46000 | 45850 | 46000 | 45850 | 469 |
| 330 | 20230830 | 130400 | 14604299300 | 45850 | 45900 | 45900 | 45800 | 1538 |
| 331 | 20230830 | 130300 | 14533753650 | 45900 | 45950 | 45950 | 45900 | 850 |
| 332 | 20230830 | 130200 | 14494719450 | 46000 | 46000 | 46000 | 45950 | 3285 |
| 333 | 20230830 | 130100 | 14343624250 | 45950 | 46000 | 46000 | 45900 | 650 |
| 334 | 20230830 | 130000 | 14313757000 | 46000 | 46000 | 46050 | 45950 | 1375 |
| 335 | 20230830 | 125900 | 14250521650 | 45950 | 45900 | 45950 | 45850 | 671 |
| 336 | 20230830 | 125800 | 14219724200 | 45900 | 46150 | 46150 | 45900 | 4332 |
| 337 | 20230830 | 125700 | 14020285800 | 46150 | 46150 | 46150 | 46150 | 179 |
| 338 | 20230830 | 125600 | 14012024950 | 46150 | 46200 | 46250 | 46150 | 792 |
| 339 | 20230830 | 125500 | 13975443750 | 46250 | 46300 | 46300 | 46250 | 275 |
| 340 | 20230830 | 125400 | 13962722250 | 46300 | 46200 | 46300 | 46200 | 576 |
| 341 | 20230830 | 125300 | 13936101700 | 46200 | 46200 | 46200 | 46150 | 1147 |
| 342 | 20230830 | 125200 | 13883123800 | 46250 | 46350 | 46350 | 46250 | 1324 |
| 343 | 20230830 | 125100 | 13821848800 | 46400 | 46300 | 46400 | 46300 | 479 |
| 344 | 20230830 | 125000 | 13799670000 | 46300 | 46350 | 46400 | 46300 | 1191 |
| 345 | 20230830 | 124900 | 13744469750 | 46450 | 46400 | 46450 | 46350 | 626 |
| 346 | 20230830 | 124800 | 13715434050 | 46450 | 46500 | 46550 | 46450 | 377 |
| 347 | 20230830 | 124700 | 13697912600 | 46500 | 46550 | 46550 | 46500 | 552 |
| 348 | 20230830 | 124600 | 13672244550 | 46550 | 46500 | 46550 | 46500 | 105 |
| 349 | 20230830 | 124500 | 13667357050 | 46500 | 46500 | 46550 | 46450 | 265 |
| 350 | 20230830 | 124400 | 13655034550 | 46550 | 46550 | 46550 | 46500 | 238 |
| 351 | 20230830 | 124300 | 13643955700 | 46600 | 46600 | 46600 | 46600 | 395 |
| 352 | 20230830 | 124200 | 13625548700 | 46600 | 46650 | 46650 | 46600 | 134 |
| 353 | 20230830 | 124100 | 13619303700 | 46700 | 46650 | 46700 | 46600 | 325 |
| 354 | 20230830 | 124000 | 13604137850 | 46650 | 46700 | 46700 | 46650 | 1196 |
| 355 | 20230830 | 123900 | 13548293100 | 46700 | 46600 | 46700 | 46600 | 1033 |
| 356 | 20230830 | 123800 | 13500080850 | 46600 | 46400 | 46600 | 46400 | 282 |
| 357 | 20230830 | 123700 | 13486940850 | 46400 | 46550 | 46600 | 46350 | 716 |
| 358 | 20230830 | 123600 | 13453662550 | 46500 | 46450 | 46550 | 46450 | 2531 |
| 359 | 20230830 | 123500 | 13335973050 | 46500 | 46500 | 46500 | 46500 | 364 |
| 360 | 20230830 | 123400 | 13319047050 | 46500 | 46500 | 46500 | 46500 | 69 |
| 361 | 20230830 | 123300 | 13315838550 | 46500 | 46400 | 46500 | 46400 | 376 |
| 362 | 20230830 | 123200 | 13298354750 | 46500 | 46350 | 46500 | 46350 | 620 |
| 363 | 20230830 | 123100 | 13269590200 | 46350 | 46350 | 46350 | 46350 | 13 |
| 364 | 20230830 | 123000 | 13268987650 | 46350 | 46400 | 46500 | 46350 | 745 |
| 365 | 20230830 | 122900 | 13234391950 | 46400 | 46450 | 46450 | 46400 | 1079 |
| 366 | 20230830 | 122800 | 13184292350 | 46450 | 46450 | 46450 | 46400 | 810 |
| 367 | 20230830 | 122700 | 13146669400 | 46450 | 46550 | 46550 | 46450 | 82 |
| 368 | 20230830 | 122600 | 13142853000 | 46600 | 46600 | 46600 | 46550 | 719 |
| 369 | 20230830 | 122500 | 13109353350 | 46500 | 46450 | 46550 | 46450 | 510 |
| 370 | 20230830 | 122400 | 13085630150 | 46500 | 46500 | 46500 | 46450 | 412 |
| 371 | 20230830 | 122300 | 13066481600 | 46500 | 46450 | 46500 | 46450 | 179 |
| 372 | 20230830 | 122200 | 13058161750 | 46550 | 46500 | 46550 | 46500 | 76 |
| 373 | 20230830 | 122100 | 13054627250 | 46400 | 46500 | 46550 | 46400 | 4535 |
| 374 | 20230830 | 122000 | 12843759150 | 46550 | 46500 | 46600 | 46500 | 308 |
| 375 | 20230830 | 121900 | 12829426950 | 46500 | 46500 | 46600 | 46450 | 434 |
| 376 | 20230830 | 121800 | 12809248350 | 46500 | 46650 | 46700 | 46500 | 1255 |
| 377 | 20230830 | 121700 | 12750830800 | 46650 | 46650 | 46700 | 46650 | 362 |
| 378 | 20230830 | 121600 | 12733943450 | 46650 | 46750 | 46750 | 46650 | 1688 |
| 379 | 20230830 | 121500 | 12655073000 | 46750 | 46650 | 46750 | 46650 | 580 |
| 380 | 20230830 | 121400 | 12627997000 | 46650 | 46700 | 46700 | 46600 | 285 |
| 381 | 20230830 | 121300 | 12614701500 | 46700 | 46600 | 46700 | 46600 | 412 |
| 382 | 20230830 | 121200 | 12595483050 | 46600 | 46700 | 46750 | 46500 | 1473 |
| 383 | 20230830 | 121100 | 12526796050 | 46750 | 46800 | 46800 | 46650 | 2357 |
| 384 | 20230830 | 121000 | 12416573000 | 46800 | 46400 | 46800 | 46400 | 5188 |
| 385 | 20230830 | 120900 | 12174404800 | 46400 | 46300 | 46400 | 46300 | 372 |
| 386 | 20230830 | 120800 | 12157162700 | 46300 | 46300 | 46400 | 46300 | 333 |
| 387 | 20230830 | 120700 | 12141726600 | 46300 | 46300 | 46350 | 46250 | 472 |
| 388 | 20230830 | 120600 | 12119874900 | 46350 | 46250 | 46400 | 46250 | 259 |
| 389 | 20230830 | 120500 | 12107884400 | 46250 | 46350 | 46350 | 46150 | 2611 |
| 390 | 20230830 | 120400 | 11987250550 | 46300 | 46350 | 46350 | 46300 | 366 |
| 391 | 20230830 | 120300 | 11970304500 | 46350 | 46350 | 46350 | 46300 | 337 |
| 392 | 20230830 | 120200 | 11954689550 | 46350 | 46350 | 46350 | 46350 | 548 |
| 393 | 20230830 | 120100 | 11929289750 | 46350 | 46300 | 46350 | 46200 | 1098 |
| 394 | 20230830 | 120000 | 11878415850 | 46300 | 46350 | 46350 | 46200 | 527 |
| 395 | 20230830 | 115900 | 11854031550 | 46300 | 46250 | 46300 | 46200 | 730 |
| 396 | 20230830 | 115800 | 11820250400 | 46250 | 46350 | 46350 | 46250 | 2382 |
| 397 | 20230830 | 115700 | 11710000250 | 46400 | 46500 | 46500 | 46400 | 1823 |
| 398 | 20230830 | 115600 | 11625304000 | 46500 | 46550 | 46550 | 46500 | 862 |
| 399 | 20230830 | 115500 | 11585178000 | 46550 | 46600 | 46650 | 46550 | 1173 |
| 400 | 20230830 | 115400 | 11530496250 | 46600 | 46650 | 46650 | 46550 | 945 |
| 401 | 20230830 | 115300 | 11486433600 | 46600 | 46500 | 46650 | 46500 | 2850 |
| 402 | 20230830 | 115200 | 11353656550 | 46500 | 46500 | 46550 | 46500 | 5234 |
| 403 | 20230830 | 115100 | 11110251950 | 46500 | 46450 | 46500 | 46450 | 804 |
| 404 | 20230830 | 115000 | 11072891950 | 46500 | 46450 | 46500 | 46450 | 159 |
| 405 | 20230830 | 114900 | 11065503650 | 46450 | 46450 | 46500 | 46450 | 199 |
| 406 | 20230830 | 114800 | 11056258350 | 46450 | 46450 | 46450 | 46450 | 445 |
| 407 | 20230830 | 114700 | 11035588100 | 46450 | 46500 | 46500 | 46400 | 2222 |
| 408 | 20230830 | 114600 | 10932342200 | 46450 | 46450 | 46500 | 46400 | 1172 |
| 409 | 20230830 | 114500 | 10877905350 | 46450 | 46400 | 46450 | 46400 | 1086 |
| 410 | 20230830 | 114400 | 10827507500 | 46400 | 46350 | 46400 | 46350 | 1462 |
| 411 | 20230830 | 114300 | 10759678350 | 46300 | 46350 | 46400 | 46200 | 1625 |
| 412 | 20230830 | 114200 | 10684402300 | 46300 | 46300 | 46350 | 46300 | 836 |
| 413 | 20230830 | 114100 | 10645693500 | 46300 | 46250 | 46300 | 46200 | 1531 |
| 414 | 20230830 | 114000 | 10574853700 | 46250 | 46250 | 46300 | 46250 | 384 |
| 415 | 20230830 | 113900 | 10557086700 | 46250 | 46350 | 46350 | 46250 | 504 |
| 416 | 20230830 | 113800 | 10533758350 | 46350 | 46400 | 46450 | 46350 | 3600 |
| 417 | 20230830 | 113700 | 10366726300 | 46400 | 46450 | 46450 | 46400 | 1913 |
| 418 | 20230830 | 113600 | 10277904750 | 46450 | 46400 | 46500 | 46400 | 3195 |
| 419 | 20230830 | 113500 | 10129559300 | 46350 | 46300 | 46350 | 46250 | 2771 |
| 420 | 20230830 | 113400 | 10001237100 | 46300 | 46200 | 46300 | 46200 | 1582 |
| 421 | 20230830 | 113300 | 9928011100 | 46200 | 46200 | 46300 | 46200 | 1561 |
| 422 | 20230830 | 113200 | 9855815700 | 46200 | 46250 | 46250 | 46200 | 923 |
| 423 | 20230830 | 113100 | 9813132250 | 46200 | 46250 | 46250 | 46200 | 2014 |
| 424 | 20230830 | 113000 | 9719990300 | 46250 | 46100 | 46250 | 46100 | 1369 |
| 425 | 20230830 | 112900 | 9656734700 | 46100 | 46100 | 46200 | 46100 | 371 |
| 426 | 20230830 | 112800 | 9639607800 | 46200 | 46250 | 46250 | 46050 | 1967 |
| 427 | 20230830 | 112700 | 9548707100 | 46200 | 46050 | 46250 | 46050 | 8490 |
| 428 | 20230830 | 112600 | 9157092300 | 46050 | 46050 | 46050 | 46000 | 1046 |
| 429 | 20230830 | 112500 | 9108924700 | 46050 | 45950 | 46050 | 45950 | 3489 |
| 430 | 20230830 | 112400 | 8948464500 | 45950 | 45850 | 45950 | 45800 | 1948 |
| 431 | 20230830 | 112300 | 8859076900 | 45850 | 45800 | 45900 | 45800 | 1961 |
| 432 | 20230830 | 112200 | 8769207350 | 45800 | 45800 | 45850 | 45800 | 1679 |
| 433 | 20230830 | 112100 | 8692309100 | 45750 | 45750 | 45800 | 45750 | 171 |
| 434 | 20230830 | 112000 | 8684478350 | 45800 | 45750 | 45800 | 45750 | 123 |
| 435 | 20230830 | 111900 | 8678846800 | 45750 | 45800 | 45800 | 45750 | 268 |
| 436 | 20230830 | 111800 | 8666573400 | 45800 | 45850 | 45850 | 45800 | 130 |
| 437 | 20230830 | 111700 | 8660615500 | 45850 | 45850 | 45850 | 45850 | 201 |
| 438 | 20230830 | 111600 | 8651399650 | 45850 | 45800 | 45850 | 45800 | 1905 |
| 439 | 20230830 | 111500 | 8564091650 | 45800 | 45800 | 45850 | 45750 | 254 |
| 440 | 20230830 | 111400 | 8552458300 | 45800 | 45650 | 45800 | 45650 | 1625 |
| 441 | 20230830 | 111300 | 8478090200 | 45650 | 45600 | 45650 | 45500 | 368 |
| 442 | 20230830 | 111200 | 8461314200 | 45600 | 45600 | 45650 | 45500 | 690 |
| 443 | 20230830 | 111100 | 8429872100 | 45650 | 45650 | 45650 | 45600 | 154 |
| 444 | 20230830 | 111000 | 8422845500 | 45650 | 45650 | 45700 | 45650 | 149 |
| 445 | 20230830 | 110900 | 8416043550 | 45700 | 45750 | 45750 | 45700 | 183 |
| 446 | 20230830 | 110800 | 8407679600 | 45750 | 45850 | 45850 | 45750 | 458 |
| 447 | 20230830 | 110700 | 8386695200 | 45850 | 45850 | 45850 | 45850 | 287 |
| 448 | 20230830 | 110600 | 8373536250 | 45850 | 45750 | 45850 | 45750 | 2830 |
| 449 | 20230830 | 110500 | 8243964800 | 45650 | 45650 | 45750 | 45600 | 2640 |
| 450 | 20230830 | 110400 | 8123332050 | 45650 | 45450 | 45700 | 45450 | 2667 |
| 451 | 20230830 | 110300 | 8001678200 | 45450 | 45500 | 45500 | 45450 | 34 |
| 452 | 20230830 | 110200 | 8000131350 | 45500 | 45500 | 45500 | 45500 | 136 |
| 453 | 20230830 | 110100 | 7993943350 | 45500 | 45500 | 45500 | 45450 | 48 |
| 454 | 20230830 | 110000 | 7991759800 | 45500 | 45500 | 45500 | 45500 | 364 |
| 455 | 20230830 | 105900 | 7975197800 | 45500 | 45500 | 45500 | 45500 | 234 |
| 456 | 20230830 | 105800 | 7964550800 | 45500 | 45550 | 45550 | 45500 | 502 |
| 457 | 20230830 | 105700 | 7941696350 | 45500 | 45500 | 45650 | 45500 | 886 |
| 458 | 20230830 | 105600 | 7901324900 | 45500 | 45500 | 45500 | 45500 | 46 |
| 459 | 20230830 | 105500 | 7899231900 | 45500 | 45500 | 45500 | 45450 | 429 |
| 460 | 20230830 | 105400 | 7879716250 | 45450 | 45500 | 45500 | 45450 | 100 |
| 461 | 20230830 | 105300 | 7875171150 | 45450 | 45450 | 45450 | 45450 | 257 |
| 462 | 20230830 | 105200 | 7863490500 | 45450 | 45450 | 45550 | 45400 | 682 |
| 463 | 20230830 | 105100 | 7832494300 | 45550 | 45450 | 45550 | 45450 | 981 |
| 464 | 20230830 | 105000 | 7787856150 | 45400 | 45400 | 45450 | 45400 | 289 |
| 465 | 20230830 | 104900 | 7774727850 | 45400 | 45400 | 45450 | 45400 | 328 |
| 466 | 20230830 | 104800 | 7759834400 | 45400 | 45450 | 45450 | 45400 | 78 |
| 467 | 20230830 | 104700 | 7756290600 | 45450 | 45400 | 45450 | 45400 | 407 |
| 468 | 20230830 | 104600 | 7737797900 | 45450 | 45450 | 45500 | 45450 | 276 |
| 469 | 20230830 | 104500 | 7725253450 | 45500 | 45450 | 45500 | 45450 | 114 |
| 470 | 20230830 | 104400 | 7720070400 | 45400 | 45450 | 45450 | 45400 | 71 |
| 471 | 20230830 | 104300 | 7716844500 | 45400 | 45400 | 45450 | 45400 | 126 |
| 472 | 20230830 | 104200 | 7711121400 | 45450 | 45400 | 45450 | 45400 | 190 |
| 473 | 20230830 | 104100 | 7702487100 | 45400 | 45400 | 45400 | 45400 | 213 |
| 474 | 20230830 | 104000 | 7692816900 | 45400 | 45400 | 45400 | 45400 | 279 |
| 475 | 20230830 | 103900 | 7680150300 | 45400 | 45400 | 45450 | 45400 | 225 |
| 476 | 20230830 | 103800 | 7669929750 | 45400 | 45350 | 45400 | 45350 | 707 |
| 477 | 20230830 | 103700 | 7637843700 | 45300 | 45300 | 45300 | 45250 | 627 |
| 478 | 20230830 | 103600 | 7609445250 | 45300 | 45250 | 45300 | 45250 | 315 |
| 479 | 20230830 | 103500 | 7595180150 | 45300 | 45300 | 45350 | 45250 | 774 |
| 480 | 20230830 | 103400 | 7560116050 | 45300 | 45200 | 45300 | 45150 | 354 |
| 481 | 20230830 | 103300 | 7544101250 | 45250 | 45150 | 45250 | 45100 | 1293 |
| 482 | 20230830 | 103200 | 7485652000 | 45100 | 45000 | 45150 | 45000 | 269 |
| 483 | 20230830 | 103100 | 7473533050 | 45050 | 45100 | 45100 | 44950 | 1899 |
| 484 | 20230830 | 103000 | 7388029650 | 45100 | 45050 | 45100 | 45000 | 1028 |
| 485 | 20230830 | 102900 | 7341708900 | 45100 | 45150 | 45150 | 45100 | 229 |
| 486 | 20230830 | 102800 | 7331380450 | 45150 | 45050 | 45150 | 45050 | 579 |
| 487 | 20230830 | 102700 | 7305269100 | 45050 | 44900 | 45050 | 44900 | 708 |
| 488 | 20230830 | 102600 | 7273440600 | 44900 | 44900 | 44900 | 44900 | 315 |
| 489 | 20230830 | 102500 | 7259297100 | 44900 | 44850 | 44950 | 44800 | 1995 |
| 490 | 20230830 | 102400 | 7169797650 | 44850 | 44900 | 44900 | 44800 | 675 |
| 491 | 20230830 | 102300 | 7139524150 | 44900 | 44950 | 45000 | 44900 | 827 |
| 492 | 20230830 | 102200 | 7102383000 | 44950 | 44900 | 44950 | 44900 | 104 |
| 493 | 20230830 | 102100 | 7097709850 | 44850 | 44850 | 44900 | 44800 | 851 |
| 494 | 20230830 | 102000 | 7059550800 | 44850 | 44800 | 44850 | 44750 | 728 |
| 495 | 20230830 | 101900 | 7026938600 | 44800 | 45000 | 45000 | 44800 | 1404 |
| 496 | 20230830 | 101800 | 6963955900 | 45000 | 45050 | 45050 | 44900 | 855 |
| 497 | 20230830 | 101700 | 6925533050 | 45000 | 44750 | 45000 | 44750 | 2076 |
| 498 | 20230830 | 101600 | 6832454000 | 44750 | 44800 | 44800 | 44750 | 571 |
| 499 | 20230830 | 101500 | 6806899900 | 44800 | 44700 | 44800 | 44700 | 668 |
| 500 | 20230830 | 101400 | 6777003700 | 44700 | 44850 | 44900 | 44700 | 2920 |
| 501 | 20230830 | 101300 | 6646276100 | 44850 | 45000 | 45000 | 44800 | 4273 |
| 502 | 20230830 | 101200 | 6454420400 | 45000 | 45050 | 45050 | 44950 | 2736 |
| 503 | 20230830 | 101100 | 6331350550 | 45050 | 45100 | 45100 | 45000 | 6392 |
| 504 | 20230830 | 101000 | 6043485800 | 45100 | 45200 | 45200 | 45100 | 773 |
| 505 | 20230830 | 100900 | 6008583550 | 45200 | 45100 | 45200 | 45100 | 607 |
| 506 | 20230830 | 100800 | 5981178550 | 45100 | 45150 | 45200 | 45100 | 1137 |
| 507 | 20230830 | 100700 | 5929864150 | 45150 | 45200 | 45200 | 45150 | 1157 |
| 508 | 20230830 | 100600 | 5877603200 | 45200 | 45200 | 45200 | 45150 | 589 |
| 509 | 20230830 | 100500 | 5850999800 | 45200 | 45200 | 45250 | 45150 | 1052 |
| 510 | 20230830 | 100400 | 5803455300 | 45200 | 45350 | 45350 | 45200 | 3939 |
| 511 | 20230830 | 100300 | 5625111800 | 45350 | 45350 | 45400 | 45350 | 773 |
| 512 | 20230830 | 100200 | 5590050800 | 45350 | 45400 | 45400 | 45300 | 1297 |
| 513 | 20230830 | 100100 | 5531228950 | 45400 | 45400 | 45400 | 45400 | 745 |
| 514 | 20230830 | 100000 | 5497405950 | 45450 | 45450 | 45450 | 45400 | 389 |
| 515 | 20230830 | 095900 | 5479727450 | 45450 | 45450 | 45450 | 45400 | 451 |
| 516 | 20230830 | 095800 | 5459246850 | 45450 | 45450 | 45500 | 45400 | 935 |
| 517 | 20230830 | 095700 | 5416752000 | 45450 | 45450 | 45450 | 45400 | 468 |
| 518 | 20230830 | 095600 | 5395482500 | 45450 | 45450 | 45550 | 45450 | 1169 |
| 519 | 20230830 | 095500 | 5342293850 | 45500 | 45450 | 45550 | 45450 | 689 |
| 520 | 20230830 | 095400 | 5310944350 | 45500 | 45350 | 45500 | 45300 | 591 |
| 521 | 20230830 | 095300 | 5284082100 | 45350 | 45250 | 45400 | 45250 | 512 |
| 522 | 20230830 | 095200 | 5260891100 | 45250 | 45400 | 45400 | 45250 | 3405 |
| 523 | 20230830 | 095100 | 5106504150 | 45450 | 45550 | 45550 | 45450 | 1223 |
| 524 | 20230830 | 095000 | 5050896350 | 45550 | 45650 | 45650 | 45500 | 1851 |
| 525 | 20230830 | 094900 | 4966566700 | 45600 | 45650 | 45650 | 45600 | 592 |
| 526 | 20230830 | 094800 | 4939568700 | 45600 | 45650 | 45650 | 45600 | 996 |
| 527 | 20230830 | 094700 | 4894143700 | 45650 | 45650 | 45650 | 45650 | 34 |
| 528 | 20230830 | 094600 | 4892591600 | 45700 | 45650 | 45700 | 45600 | 550 |
| 529 | 20230830 | 094500 | 4867505800 | 45650 | 45750 | 45750 | 45600 | 1674 |
| 530 | 20230830 | 094400 | 4791055150 | 45750 | 45650 | 45750 | 45650 | 71 |
| 531 | 20230830 | 094300 | 4787809300 | 45650 | 45550 | 45650 | 45550 | 678 |
| 532 | 20230830 | 094200 | 4756878150 | 45550 | 45550 | 45600 | 45500 | 515 |
| 533 | 20230830 | 094100 | 4733421650 | 45550 | 45700 | 45700 | 45500 | 2264 |
| 534 | 20230830 | 094000 | 4630168050 | 45700 | 45850 | 45900 | 45650 | 2112 |
| 535 | 20230830 | 093900 | 4533565600 | 45950 | 46100 | 46150 | 45800 | 3353 |
| 536 | 20230830 | 093800 | 4379300100 | 46100 | 46050 | 46150 | 46050 | 4444 |
| 537 | 20230830 | 093700 | 4174451200 | 46050 | 46050 | 46100 | 46000 | 6008 |
| 538 | 20230830 | 093600 | 3897769650 | 46050 | 45850 | 46050 | 45850 | 8350 |
| 539 | 20230830 | 093500 | 3513945000 | 45800 | 45900 | 45900 | 45800 | 1524 |
| 540 | 20230830 | 093400 | 3444101900 | 45900 | 45850 | 45900 | 45800 | 757 |
| 541 | 20230830 | 093300 | 3409408050 | 45850 | 45850 | 45850 | 45800 | 1186 |
| 542 | 20230830 | 093200 | 3355066350 | 45800 | 45800 | 45850 | 45750 | 1051 |
| 543 | 20230830 | 093100 | 3306926350 | 45800 | 45950 | 45950 | 45750 | 2760 |
| 544 | 20230830 | 093000 | 3180382750 | 45900 | 45950 | 45950 | 45900 | 629 |
| 545 | 20230830 | 092900 | 3151509400 | 45900 | 45900 | 45950 | 45900 | 1868 |
| 546 | 20230830 | 092800 | 3065719200 | 45900 | 45800 | 45900 | 45800 | 1193 |
| 547 | 20230830 | 092700 | 3010982100 | 45850 | 45700 | 45850 | 45700 | 2220 |
| 548 | 20230830 | 092600 | 2909308750 | 45700 | 45750 | 45750 | 45700 | 2080 |
| 549 | 20230830 | 092500 | 2814234400 | 45750 | 45650 | 45750 | 45650 | 640 |
| 550 | 20230830 | 092400 | 2785008500 | 45600 | 45550 | 45600 | 45500 | 1592 |
| 551 | 20230830 | 092300 | 2712502250 | 45500 | 45550 | 45550 | 45500 | 576 |
| 552 | 20230830 | 092200 | 2686278950 | 45550 | 45700 | 45700 | 45500 | 1244 |
| 553 | 20230830 | 092100 | 2629599600 | 45700 | 45750 | 45750 | 45600 | 1692 |
| 554 | 20230830 | 092000 | 2552248900 | 45750 | 45650 | 45750 | 45650 | 745 |
| 555 | 20230830 | 091900 | 2518211150 | 45650 | 45550 | 45700 | 45500 | 1740 |
| 556 | 20230830 | 091800 | 2438960850 | 45550 | 45450 | 45550 | 45400 | 986 |
| 557 | 20230830 | 091700 | 2394086850 | 45450 | 45400 | 45550 | 45400 | 830 |
| 558 | 20230830 | 091600 | 2356398250 | 45550 | 45300 | 45550 | 45300 | 3517 |
| 559 | 20230830 | 091500 | 2196658550 | 45300 | 45450 | 45450 | 45300 | 1658 |
| 560 | 20230830 | 091400 | 2121477350 | 45400 | 45400 | 45450 | 45400 | 1814 |
| 561 | 20230830 | 091300 | 2039100000 | 45400 | 45400 | 45650 | 45400 | 2813 |
| 562 | 20230830 | 091200 | 1911303950 | 45450 | 45500 | 45500 | 45350 | 1437 |
| 563 | 20230830 | 091100 | 1846031800 | 45550 | 45550 | 45600 | 45450 | 1731 |
| 564 | 20230830 | 091000 | 1767191250 | 45550 | 45750 | 45800 | 45500 | 1641 |
| 565 | 20230830 | 090900 | 1692359250 | 45800 | 45550 | 45800 | 45500 | 1575 |
| 566 | 20230830 | 090800 | 1620412600 | 45650 | 45600 | 45650 | 45500 | 3826 |
| 567 | 20230830 | 090700 | 1445933150 | 45650 | 45700 | 45700 | 45600 | 1853 |
| 568 | 20230830 | 090600 | 1361345550 | 45700 | 45900 | 46000 | 45700 | 3662 |
| 569 | 20230830 | 090500 | 1193334550 | 45900 | 46000 | 46100 | 45900 | 1380 |
| 570 | 20230830 | 090400 | 1129834750 | 46000 | 45700 | 46100 | 45650 | 4748 |
| 571 | 20230830 | 090300 | 911840200 | 45650 | 45400 | 45750 | 45350 | 2108 |
| 572 | 20230830 | 090200 | 815792150 | 45350 | 45400 | 45500 | 45350 | 2426 |
| 573 | 20230830 | 090100 | 705603650 | 45350 | 45500 | 45600 | 45250 | 6745 |
| 574 | 20230830 | 090000 | 399424900 | 45500 | 45800 | 45850 | 45500 | 8745 |