32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230830 | 184400 | 15626206550 | 42650 | 42650 | 42650 | 42650 | 7078 |
| 3 | 20230830 | 184300 | 15626206550 | 42650 | 42650 | 42650 | 42650 | 0 |
| 4 | 20230830 | 184200 | 15626206550 | 42650 | 42650 | 42650 | 42650 | 0 |
| 5 | 20230830 | 184100 | 15626206550 | 42650 | 42650 | 42650 | 42650 | 0 |
| 6 | 20230830 | 184000 | 15626206550 | 42650 | 42650 | 42650 | 42650 | 0 |
| 7 | 20230830 | 183900 | 15626206550 | 42650 | 42650 | 42650 | 42650 | 0 |
| 8 | 20230830 | 183800 | 15626206550 | 42650 | 42650 | 42650 | 42650 | 0 |
| 9 | 20230830 | 183700 | 15626206550 | 42650 | 42650 | 42650 | 42650 | 0 |
| 10 | 20230830 | 183600 | 15626206550 | 42650 | 42650 | 42650 | 42650 | 0 |
| 11 | 20230830 | 183500 | 15626206550 | 42650 | 42650 | 42650 | 42650 | 0 |
| 12 | 20230830 | 183400 | 15626206550 | 42650 | 42650 | 42650 | 42650 | 0 |
| 13 | 20230830 | 183300 | 15626206550 | 42650 | 42650 | 42650 | 42650 | 0 |
| 14 | 20230830 | 183200 | 15626206550 | 42650 | 42650 | 42650 | 42650 | 0 |
| 15 | 20230830 | 183100 | 15626206550 | 42650 | 42650 | 42650 | 42650 | 0 |
| 16 | 20230830 | 183000 | 15626206550 | 42650 | 42650 | 42650 | 42650 | 0 |
| 17 | 20230830 | 182900 | 15626206550 | 42650 | 42650 | 42650 | 42650 | 0 |
| 18 | 20230830 | 182800 | 15626206550 | 42650 | 42650 | 42650 | 42650 | 0 |
| 19 | 20230830 | 182700 | 15626206550 | 42650 | 42650 | 42650 | 42650 | 0 |
| 20 | 20230830 | 182600 | 15626206550 | 42650 | 42650 | 42650 | 42650 | 0 |
| 21 | 20230830 | 182500 | 15626206550 | 42650 | 42650 | 42650 | 42650 | 0 |
| 22 | 20230830 | 182400 | 15626206550 | 42650 | 42650 | 42650 | 42650 | 0 |
| 23 | 20230830 | 182300 | 15626206550 | 42650 | 42650 | 42650 | 42650 | 0 |
| 24 | 20230830 | 182200 | 15626206550 | 42650 | 42650 | 42650 | 42650 | 0 |
| 25 | 20230830 | 182100 | 15626206550 | 42650 | 42650 | 42650 | 42650 | 0 |
| 26 | 20230830 | 182000 | 15626206550 | 42650 | 42650 | 42650 | 42650 | 0 |
| 27 | 20230830 | 181900 | 15626206550 | 42650 | 42650 | 42650 | 42650 | 0 |
| 28 | 20230830 | 181800 | 15626206550 | 42650 | 42650 | 42650 | 42650 | 0 |
| 29 | 20230830 | 181700 | 15626206550 | 42650 | 42650 | 42650 | 42650 | 0 |
| 30 | 20230830 | 181600 | 15626206550 | 42650 | 42650 | 42650 | 42650 | 0 |
| 31 | 20230830 | 181500 | 15626206550 | 42650 | 42650 | 42650 | 42650 | 0 |
| 32 | 20230830 | 181400 | 15626206550 | 42650 | 42650 | 42650 | 42650 | 7078 |
| 33 | 20230830 | 181300 | 15626206550 | 42650 | 42650 | 42650 | 42650 | 0 |
| 34 | 20230830 | 181200 | 15626206550 | 42650 | 42650 | 42650 | 42650 | 0 |
| 35 | 20230830 | 181100 | 15626206550 | 42650 | 42650 | 42650 | 42650 | 0 |
| 36 | 20230830 | 181000 | 15626206550 | 42650 | 42650 | 42650 | 42650 | 0 |
| 37 | 20230830 | 180900 | 15626206550 | 42650 | 42650 | 42650 | 42650 | 0 |
| 38 | 20230830 | 180800 | 15626206550 | 42650 | 42650 | 42650 | 42650 | 0 |
| 39 | 20230830 | 180700 | 15626206550 | 42650 | 42650 | 42650 | 42650 | 0 |
| 40 | 20230830 | 180600 | 15626206550 | 42650 | 42650 | 42650 | 42650 | 0 |
| 41 | 20230830 | 180500 | 15626206550 | 42650 | 42650 | 42650 | 42650 | 0 |
| 42 | 20230830 | 180400 | 15626206550 | 42650 | 42650 | 42650 | 42650 | 0 |
| 43 | 20230830 | 180300 | 15626206550 | 42650 | 42650 | 42650 | 42650 | 0 |
| 44 | 20230830 | 180200 | 15626206550 | 42650 | 42650 | 42650 | 42650 | 0 |
| 45 | 20230830 | 180100 | 15626206550 | 42650 | 42650 | 42650 | 42650 | 0 |
| 46 | 20230830 | 180000 | 15626206550 | 42650 | 42650 | 42650 | 42650 | 0 |
| 47 | 20230830 | 175900 | 15626206550 | 42650 | 42650 | 42650 | 42650 | 0 |
| 48 | 20230830 | 175800 | 15626206550 | 42650 | 42650 | 42650 | 42650 | 0 |
| 49 | 20230830 | 175700 | 15626206550 | 42650 | 42650 | 42650 | 42650 | 0 |
| 50 | 20230830 | 175600 | 15626206550 | 42650 | 42650 | 42650 | 42650 | 0 |
| 51 | 20230830 | 175500 | 15626206550 | 42650 | 42650 | 42650 | 42650 | 0 |
| 52 | 20230830 | 175400 | 15626206550 | 42650 | 42650 | 42650 | 42650 | 0 |
| 53 | 20230830 | 175300 | 15626206550 | 42650 | 42650 | 42650 | 42650 | 0 |
| 54 | 20230830 | 175200 | 15626206550 | 42650 | 42650 | 42650 | 42650 | 0 |
| 55 | 20230830 | 175100 | 15626206550 | 42650 | 42650 | 42650 | 42650 | 0 |
| 56 | 20230830 | 175000 | 15626206550 | 42650 | 42650 | 42650 | 42650 | 0 |
| 57 | 20230830 | 174900 | 15626206550 | 42650 | 42650 | 42650 | 42650 | 0 |
| 58 | 20230830 | 174800 | 15626206550 | 42650 | 42650 | 42650 | 42650 | 0 |
| 59 | 20230830 | 174700 | 15626206550 | 42650 | 42650 | 42650 | 42650 | 0 |
| 60 | 20230830 | 174600 | 15626206550 | 42650 | 42650 | 42650 | 42650 | 0 |
| 61 | 20230830 | 174500 | 15626206550 | 42650 | 42650 | 42650 | 42650 | 0 |
| 62 | 20230830 | 174400 | 15626206550 | 42650 | 42650 | 42650 | 42650 | 7078 |
| 63 | 20230830 | 174300 | 15626206550 | 42650 | 42650 | 42650 | 42650 | 0 |
| 64 | 20230830 | 174200 | 15626206550 | 42650 | 42650 | 42650 | 42650 | 0 |
| 65 | 20230830 | 174100 | 15626206550 | 42650 | 42650 | 42650 | 42650 | 0 |
| 66 | 20230830 | 174000 | 15626206550 | 42650 | 42650 | 42650 | 42650 | 0 |
| 67 | 20230830 | 173900 | 15626206550 | 42650 | 42650 | 42650 | 42650 | 0 |
| 68 | 20230830 | 173800 | 15626206550 | 42650 | 42650 | 42650 | 42650 | 0 |
| 69 | 20230830 | 173700 | 15626206550 | 42650 | 42650 | 42650 | 42650 | 0 |
| 70 | 20230830 | 173600 | 15626206550 | 42650 | 42650 | 42650 | 42650 | 0 |
| 71 | 20230830 | 173500 | 15626206550 | 42650 | 42650 | 42650 | 42650 | 0 |
| 72 | 20230830 | 173400 | 15626206550 | 42650 | 42650 | 42650 | 42650 | 0 |
| 73 | 20230830 | 173300 | 15626206550 | 42650 | 42650 | 42650 | 42650 | 0 |
| 74 | 20230830 | 173200 | 15626206550 | 42650 | 42650 | 42650 | 42650 | 0 |
| 75 | 20230830 | 173100 | 15626206550 | 42650 | 42650 | 42650 | 42650 | 0 |
| 76 | 20230830 | 173000 | 15626206550 | 42650 | 42650 | 42650 | 42650 | 0 |
| 77 | 20230830 | 172900 | 15626206550 | 42650 | 42650 | 42650 | 42650 | 0 |
| 78 | 20230830 | 172800 | 15626206550 | 42650 | 42650 | 42650 | 42650 | 0 |
| 79 | 20230830 | 172700 | 15626206550 | 42650 | 42650 | 42650 | 42650 | 0 |
| 80 | 20230830 | 172600 | 15626206550 | 42650 | 42650 | 42650 | 42650 | 0 |
| 81 | 20230830 | 172500 | 15626206550 | 42650 | 42650 | 42650 | 42650 | 0 |
| 82 | 20230830 | 172400 | 15626206550 | 42650 | 42650 | 42650 | 42650 | 0 |
| 83 | 20230830 | 172300 | 15626206550 | 42650 | 42650 | 42650 | 42650 | 0 |
| 84 | 20230830 | 172200 | 15626206550 | 42650 | 42650 | 42650 | 42650 | 0 |
| 85 | 20230830 | 172100 | 15626206550 | 42650 | 42650 | 42650 | 42650 | 0 |
| 86 | 20230830 | 172000 | 15626206550 | 42650 | 42650 | 42650 | 42650 | 0 |
| 87 | 20230830 | 171900 | 15626206550 | 42650 | 42650 | 42650 | 42650 | 0 |
| 88 | 20230830 | 171800 | 15626206550 | 42650 | 42650 | 42650 | 42650 | 0 |
| 89 | 20230830 | 171700 | 15626206550 | 42650 | 42650 | 42650 | 42650 | 0 |
| 90 | 20230830 | 171600 | 15626206550 | 42650 | 42650 | 42650 | 42650 | 0 |
| 91 | 20230830 | 171500 | 15626206550 | 42650 | 42650 | 42650 | 42650 | 0 |
| 92 | 20230830 | 171400 | 15626206550 | 42650 | 42650 | 42650 | 42650 | 7078 |
| 93 | 20230830 | 171300 | 15626206550 | 42650 | 42650 | 42650 | 42650 | 0 |
| 94 | 20230830 | 171200 | 15626206550 | 42650 | 42650 | 42650 | 42650 | 0 |
| 95 | 20230830 | 171100 | 15626206550 | 42650 | 42650 | 42650 | 42650 | 0 |
| 96 | 20230830 | 171000 | 15626206550 | 42650 | 42650 | 42650 | 42650 | 0 |
| 97 | 20230830 | 170900 | 15626206550 | 42650 | 42650 | 42650 | 42650 | 0 |
| 98 | 20230830 | 170800 | 15626206550 | 42650 | 42650 | 42650 | 42650 | 0 |
| 99 | 20230830 | 170700 | 15626206550 | 42650 | 42650 | 42650 | 42650 | 0 |
| 100 | 20230830 | 170600 | 15626206550 | 42650 | 42650 | 42650 | 42650 | 0 |
| 101 | 20230830 | 170500 | 15626206550 | 42650 | 42650 | 42650 | 42650 | 0 |
| 102 | 20230830 | 170400 | 15626206550 | 42650 | 42650 | 42650 | 42650 | 0 |
| 103 | 20230830 | 170300 | 15626206550 | 42650 | 42650 | 42650 | 42650 | 0 |
| 104 | 20230830 | 170200 | 15626206550 | 42650 | 42650 | 42650 | 42650 | 0 |
| 105 | 20230830 | 170100 | 15626206550 | 42650 | 42650 | 42650 | 42650 | 0 |
| 106 | 20230830 | 170000 | 15626206550 | 42650 | 42650 | 42650 | 42650 | 0 |
| 107 | 20230830 | 165900 | 15626206550 | 42650 | 42650 | 42650 | 42650 | 0 |
| 108 | 20230830 | 165800 | 15626206550 | 42650 | 42650 | 42650 | 42650 | 0 |
| 109 | 20230830 | 165700 | 15626206550 | 42650 | 42650 | 42650 | 42650 | 0 |
| 110 | 20230830 | 165600 | 15626206550 | 42650 | 42650 | 42650 | 42650 | 0 |
| 111 | 20230830 | 165500 | 15626206550 | 42650 | 42650 | 42650 | 42650 | 0 |
| 112 | 20230830 | 165400 | 15626206550 | 42650 | 42650 | 42650 | 42650 | 0 |
| 113 | 20230830 | 165300 | 15626206550 | 42650 | 42650 | 42650 | 42650 | 0 |
| 114 | 20230830 | 165200 | 15626206550 | 42650 | 42650 | 42650 | 42650 | 0 |
| 115 | 20230830 | 165100 | 15626206550 | 42650 | 42650 | 42650 | 42650 | 0 |
| 116 | 20230830 | 165000 | 15626206550 | 42650 | 42650 | 42650 | 42650 | 0 |
| 117 | 20230830 | 164900 | 15626206550 | 42650 | 42650 | 42650 | 42650 | 0 |
| 118 | 20230830 | 164800 | 15626206550 | 42650 | 42650 | 42650 | 42650 | 0 |
| 119 | 20230830 | 164700 | 15626206550 | 42650 | 42650 | 42650 | 42650 | 0 |
| 120 | 20230830 | 164600 | 15626206550 | 42650 | 42650 | 42650 | 42650 | 0 |
| 121 | 20230830 | 164500 | 15626206550 | 42650 | 42650 | 42650 | 42650 | 0 |
| 122 | 20230830 | 164400 | 15626206550 | 42650 | 42650 | 42650 | 42650 | 7078 |
| 123 | 20230830 | 164300 | 15626206550 | 42650 | 42650 | 42650 | 42650 | 0 |
| 124 | 20230830 | 164200 | 15626206550 | 42650 | 42650 | 42650 | 42650 | 0 |
| 125 | 20230830 | 164100 | 15626206550 | 42650 | 42650 | 42650 | 42650 | 0 |
| 126 | 20230830 | 164000 | 15626206550 | 42650 | 42650 | 42650 | 42650 | 0 |
| 127 | 20230830 | 163900 | 15626206550 | 42650 | 42650 | 42650 | 42650 | 0 |
| 128 | 20230830 | 163800 | 15626206550 | 42650 | 42650 | 42650 | 42650 | 0 |
| 129 | 20230830 | 163700 | 15626206550 | 42650 | 42650 | 42650 | 42650 | 0 |
| 130 | 20230830 | 163600 | 15626206550 | 42650 | 42650 | 42650 | 42650 | 0 |
| 131 | 20230830 | 163500 | 15626206550 | 42650 | 42650 | 42650 | 42650 | 0 |
| 132 | 20230830 | 163400 | 15626206550 | 42650 | 42650 | 42650 | 42650 | 0 |
| 133 | 20230830 | 163300 | 15626206550 | 42650 | 42650 | 42650 | 42650 | 0 |
| 134 | 20230830 | 163200 | 15626206550 | 42650 | 42650 | 42650 | 42650 | 0 |
| 135 | 20230830 | 163100 | 15626206550 | 42650 | 42650 | 42650 | 42650 | 0 |
| 136 | 20230830 | 163000 | 15626206550 | 42650 | 42650 | 42650 | 42650 | 0 |
| 137 | 20230830 | 162900 | 15626206550 | 42650 | 42650 | 42650 | 42650 | 0 |
| 138 | 20230830 | 162800 | 15626206550 | 42650 | 42650 | 42650 | 42650 | 0 |
| 139 | 20230830 | 162700 | 15626206550 | 42650 | 42650 | 42650 | 42650 | 0 |
| 140 | 20230830 | 162600 | 15626206550 | 42650 | 42650 | 42650 | 42650 | 0 |
| 141 | 20230830 | 162500 | 15626206550 | 42650 | 42650 | 42650 | 42650 | 0 |
| 142 | 20230830 | 162400 | 15626206550 | 42650 | 42650 | 42650 | 42650 | 0 |
| 143 | 20230830 | 162300 | 15626206550 | 42650 | 42650 | 42650 | 42650 | 0 |
| 144 | 20230830 | 162200 | 15626206550 | 42650 | 42650 | 42650 | 42650 | 0 |
| 145 | 20230830 | 162100 | 15626206550 | 42650 | 42650 | 42650 | 42650 | 0 |
| 146 | 20230830 | 162000 | 15626206550 | 42650 | 42650 | 42650 | 42650 | 0 |
| 147 | 20230830 | 161900 | 15626206550 | 42650 | 42650 | 42650 | 42650 | 0 |
| 148 | 20230830 | 161800 | 15626206550 | 42650 | 42650 | 42650 | 42650 | 0 |
| 149 | 20230830 | 161700 | 15626206550 | 42650 | 42650 | 42650 | 42650 | 0 |
| 150 | 20230830 | 161600 | 15626206550 | 42650 | 42650 | 42650 | 42650 | 0 |
| 151 | 20230830 | 161500 | 15626206550 | 42650 | 42650 | 42650 | 42650 | 0 |
| 152 | 20230830 | 161400 | 15626206550 | 42650 | 42650 | 42650 | 42650 | 7078 |
| 153 | 20230830 | 161300 | 15626206550 | 42650 | 42650 | 42650 | 42650 | 0 |
| 154 | 20230830 | 161200 | 15626206550 | 42650 | 42650 | 42650 | 42650 | 0 |
| 155 | 20230830 | 161100 | 15626206550 | 42650 | 42650 | 42650 | 42650 | 0 |
| 156 | 20230830 | 161000 | 15626206550 | 42650 | 42650 | 42650 | 42650 | 0 |
| 157 | 20230830 | 160900 | 15626206550 | 42650 | 42650 | 42650 | 42650 | 0 |
| 158 | 20230830 | 160800 | 15626206550 | 42650 | 42650 | 42650 | 42650 | 0 |
| 159 | 20230830 | 160700 | 15626206550 | 42650 | 42650 | 42650 | 42650 | 0 |
| 160 | 20230830 | 160600 | 15626206550 | 42650 | 42650 | 42650 | 42650 | 0 |
| 161 | 20230830 | 160500 | 15626206550 | 42650 | 42650 | 42650 | 42650 | 0 |
| 162 | 20230830 | 160400 | 15626206550 | 42650 | 42650 | 42650 | 42650 | 0 |
| 163 | 20230830 | 160300 | 15626206550 | 42650 | 42650 | 42650 | 42650 | 0 |
| 164 | 20230830 | 160200 | 15626206550 | 42650 | 42650 | 42650 | 42650 | 0 |
| 165 | 20230830 | 160100 | 15626206550 | 42650 | 42650 | 42650 | 42650 | 0 |
| 166 | 20230830 | 160000 | 15626206550 | 42650 | 42650 | 42650 | 42650 | 0 |
| 167 | 20230830 | 155900 | 15626206550 | 42650 | 42650 | 42650 | 42650 | 0 |
| 168 | 20230830 | 155800 | 15626206550 | 42650 | 42650 | 42650 | 42650 | 0 |
| 169 | 20230830 | 155700 | 15626206550 | 42650 | 42650 | 42650 | 42650 | 0 |
| 170 | 20230830 | 155600 | 15626206550 | 42650 | 42650 | 42650 | 42650 | 0 |
| 171 | 20230830 | 155500 | 15626206550 | 42650 | 42650 | 42650 | 42650 | 0 |
| 172 | 20230830 | 155400 | 15626206550 | 42650 | 42650 | 42650 | 42650 | 0 |
| 173 | 20230830 | 155300 | 15626206550 | 42650 | 42650 | 42650 | 42650 | 0 |
| 174 | 20230830 | 155200 | 15626206550 | 42650 | 42650 | 42650 | 42650 | 0 |
| 175 | 20230830 | 155100 | 15626206550 | 42650 | 42650 | 42650 | 42650 | 0 |
| 176 | 20230830 | 155000 | 15626206550 | 42650 | 42650 | 42650 | 42650 | 0 |
| 177 | 20230830 | 154900 | 15626206550 | 42650 | 42650 | 42650 | 42650 | 0 |
| 178 | 20230830 | 154800 | 15626206550 | 42650 | 42650 | 42650 | 42650 | 0 |
| 179 | 20230830 | 154700 | 15626206550 | 42650 | 42650 | 42650 | 42650 | 0 |
| 180 | 20230830 | 154600 | 15626206550 | 42650 | 42650 | 42650 | 42650 | 0 |
| 181 | 20230830 | 154500 | 15626206550 | 42650 | 42650 | 42650 | 42650 | 0 |
| 182 | 20230830 | 154400 | 15626206550 | 42650 | 42650 | 42650 | 42650 | 7078 |
| 183 | 20230830 | 154300 | 15626206550 | 42650 | 42650 | 42650 | 42650 | 0 |
| 184 | 20230830 | 154200 | 15626206550 | 42650 | 42650 | 42650 | 42650 | 0 |
| 185 | 20230830 | 154100 | 15626206550 | 42650 | 42650 | 42650 | 42650 | 0 |
| 186 | 20230830 | 154000 | 15626206550 | 42650 | 42650 | 42650 | 42650 | 0 |
| 187 | 20230830 | 153900 | 15626206550 | 42650 | 42650 | 42650 | 42650 | 0 |
| 188 | 20230830 | 153800 | 15626206550 | 42650 | 42650 | 42650 | 42650 | 0 |
| 189 | 20230830 | 153700 | 15626206550 | 42650 | 42650 | 42650 | 42650 | 0 |
| 190 | 20230830 | 153600 | 15626206550 | 42650 | 42650 | 42650 | 42650 | 0 |
| 191 | 20230830 | 153500 | 15626206550 | 42650 | 42650 | 42650 | 42650 | 0 |
| 192 | 20230830 | 153400 | 15626206550 | 42650 | 42650 | 42650 | 42650 | 0 |
| 193 | 20230830 | 153300 | 15626206550 | 42650 | 42650 | 42650 | 42650 | 0 |
| 194 | 20230830 | 153200 | 15626206550 | 42650 | 42650 | 42650 | 42650 | 0 |
| 195 | 20230830 | 153100 | 15626206550 | 42650 | 42650 | 42650 | 42650 | 0 |
| 196 | 20230830 | 153000 | 15626206550 | 42650 | 42650 | 42650 | 42650 | 7078 |
| 197 | 20230830 | 152900 | 15324329850 | 42650 | 42650 | 42650 | 42650 | 0 |
| 198 | 20230830 | 152800 | 15324329850 | 42650 | 42650 | 42650 | 42650 | 0 |
| 199 | 20230830 | 152700 | 15324329850 | 42650 | 42650 | 42650 | 42650 | 0 |
| 200 | 20230830 | 152600 | 15324329850 | 42650 | 42650 | 42650 | 42650 | 0 |
| 201 | 20230830 | 152500 | 15324329850 | 42650 | 42650 | 42650 | 42650 | 0 |
| 202 | 20230830 | 152400 | 15324329850 | 42650 | 42650 | 42650 | 42650 | 0 |
| 203 | 20230830 | 152300 | 15324329850 | 42650 | 42650 | 42650 | 42650 | 0 |
| 204 | 20230830 | 152200 | 15324329850 | 42650 | 42650 | 42650 | 42650 | 0 |
| 205 | 20230830 | 152100 | 15324329850 | 42650 | 42650 | 42650 | 42650 | 0 |
| 206 | 20230830 | 152000 | 15324329850 | 42650 | 42650 | 42650 | 42650 | 0 |
| 207 | 20230830 | 151900 | 15324329850 | 42650 | 42700 | 42700 | 42650 | 819 |
| 208 | 20230830 | 151800 | 15289368000 | 42700 | 42650 | 42700 | 42600 | 2294 |
| 209 | 20230830 | 151700 | 15191577900 | 42650 | 42650 | 42650 | 42600 | 1191 |
| 210 | 20230830 | 151600 | 15140796750 | 42650 | 42650 | 42700 | 42650 | 2141 |
| 211 | 20230830 | 151500 | 15049480600 | 42650 | 42600 | 42650 | 42600 | 1316 |
| 212 | 20230830 | 151400 | 14993384200 | 42600 | 42600 | 42650 | 42600 | 633 |
| 213 | 20230830 | 151300 | 14966407700 | 42600 | 42600 | 42650 | 42600 | 492 |
| 214 | 20230830 | 151200 | 14945442900 | 42600 | 42600 | 42650 | 42600 | 1470 |
| 215 | 20230830 | 151100 | 14882814400 | 42650 | 42600 | 42650 | 42600 | 1161 |
| 216 | 20230830 | 151000 | 14833343300 | 42650 | 42650 | 42650 | 42600 | 213 |
| 217 | 20230830 | 150900 | 14824259000 | 42650 | 42650 | 42650 | 42600 | 1439 |
| 218 | 20230830 | 150800 | 14762948650 | 42600 | 42650 | 42650 | 42600 | 2696 |
| 219 | 20230830 | 150700 | 14648015450 | 42650 | 42700 | 42700 | 42650 | 197 |
| 220 | 20230830 | 150600 | 14639612700 | 42650 | 42700 | 42700 | 42650 | 414 |
| 221 | 20230830 | 150500 | 14621953800 | 42650 | 42700 | 42700 | 42650 | 288 |
| 222 | 20230830 | 150400 | 14609664500 | 42700 | 42650 | 42700 | 42650 | 61 |
| 223 | 20230830 | 150300 | 14607061150 | 42650 | 42650 | 42700 | 42650 | 138 |
| 224 | 20230830 | 150200 | 14601174300 | 42650 | 42700 | 42700 | 42650 | 2702 |
| 225 | 20230830 | 150100 | 14485931900 | 42700 | 42700 | 42700 | 42650 | 265 |
| 226 | 20230830 | 150000 | 14474619150 | 42700 | 42650 | 42700 | 42650 | 52 |
| 227 | 20230830 | 145900 | 14472400300 | 42700 | 42650 | 42700 | 42650 | 182 |
| 228 | 20230830 | 145800 | 14464631650 | 42650 | 42700 | 42700 | 42650 | 195 |
| 229 | 20230830 | 145700 | 14456308500 | 42700 | 42700 | 42700 | 42650 | 347 |
| 230 | 20230830 | 145600 | 14441496100 | 42700 | 42700 | 42700 | 42650 | 186 |
| 231 | 20230830 | 145500 | 14433560050 | 42700 | 42700 | 42700 | 42650 | 753 |
| 232 | 20230830 | 145400 | 14401433900 | 42700 | 42700 | 42750 | 42650 | 2149 |
| 233 | 20230830 | 145300 | 14309720700 | 42700 | 42700 | 42750 | 42700 | 1219 |
| 234 | 20230830 | 145200 | 14257668750 | 42700 | 42750 | 42750 | 42700 | 448 |
| 235 | 20230830 | 145100 | 14238521300 | 42750 | 42750 | 42750 | 42700 | 900 |
| 236 | 20230830 | 145000 | 14200081300 | 42750 | 42750 | 42750 | 42700 | 208 |
| 237 | 20230830 | 144900 | 14191198800 | 42700 | 42750 | 42750 | 42700 | 759 |
| 238 | 20230830 | 144800 | 14158773250 | 42750 | 42750 | 42750 | 42700 | 344 |
| 239 | 20230830 | 144700 | 14144070050 | 42750 | 42750 | 42800 | 42700 | 1941 |
| 240 | 20230830 | 144600 | 14061106250 | 42750 | 42800 | 42800 | 42750 | 776 |
| 241 | 20230830 | 144500 | 14027914150 | 42800 | 42800 | 42800 | 42750 | 207 |
| 242 | 20230830 | 144400 | 14019060350 | 42800 | 42800 | 42800 | 42750 | 346 |
| 243 | 20230830 | 144300 | 14004263100 | 42800 | 42800 | 42800 | 42750 | 275 |
| 244 | 20230830 | 144200 | 13992495100 | 42750 | 42750 | 42800 | 42750 | 339 |
| 245 | 20230830 | 144100 | 13977991900 | 42800 | 42800 | 42850 | 42750 | 2595 |
| 246 | 20230830 | 144000 | 13866963350 | 42850 | 42850 | 42850 | 42800 | 151 |
| 247 | 20230830 | 143900 | 13860495900 | 42850 | 42850 | 42850 | 42800 | 39 |
| 248 | 20230830 | 143800 | 13858825250 | 42850 | 42850 | 42850 | 42800 | 112 |
| 249 | 20230830 | 143700 | 13854027550 | 42850 | 42800 | 42850 | 42800 | 121 |
| 250 | 20230830 | 143600 | 13848846350 | 42850 | 42850 | 42850 | 42800 | 132 |
| 251 | 20230830 | 143500 | 13843190250 | 42850 | 42850 | 42850 | 42800 | 124 |
| 252 | 20230830 | 143400 | 13837877900 | 42850 | 42850 | 42850 | 42850 | 173 |
| 253 | 20230830 | 143300 | 13830464850 | 42850 | 42850 | 42850 | 42850 | 68 |
| 254 | 20230830 | 143200 | 13827551050 | 42800 | 42850 | 42850 | 42800 | 1389 |
| 255 | 20230830 | 143100 | 13768099650 | 42800 | 42850 | 42850 | 42800 | 195 |
| 256 | 20230830 | 143000 | 13759744500 | 42850 | 42850 | 42900 | 42800 | 300 |
| 257 | 20230830 | 142900 | 13746899600 | 42850 | 42850 | 42900 | 42800 | 167 |
| 258 | 20230830 | 142800 | 13739743300 | 42850 | 42850 | 42850 | 42850 | 537 |
| 259 | 20230830 | 142700 | 13716732850 | 42850 | 42850 | 42850 | 42800 | 155 |
| 260 | 20230830 | 142600 | 13710091300 | 42800 | 42800 | 42850 | 42800 | 76 |
| 261 | 20230830 | 142500 | 13706835950 | 42800 | 42850 | 42850 | 42800 | 28 |
| 262 | 20230830 | 142400 | 13705636200 | 42850 | 42850 | 42850 | 42800 | 27 |
| 263 | 20230830 | 142300 | 13704480000 | 42850 | 42850 | 42850 | 42850 | 113 |
| 264 | 20230830 | 142200 | 13699637950 | 42850 | 42850 | 42850 | 42800 | 102 |
| 265 | 20230830 | 142100 | 13695268600 | 42800 | 42900 | 42900 | 42800 | 461 |
| 266 | 20230830 | 142000 | 13675515350 | 42850 | 42850 | 42900 | 42850 | 73 |
| 267 | 20230830 | 141900 | 13672387250 | 42850 | 42850 | 42850 | 42850 | 475 |
| 268 | 20230830 | 141800 | 13652033500 | 42850 | 42850 | 42850 | 42850 | 90 |
| 269 | 20230830 | 141700 | 13648177000 | 42850 | 42850 | 42850 | 42800 | 359 |
| 270 | 20230830 | 141600 | 13632806900 | 42850 | 42800 | 42850 | 42800 | 303 |
| 271 | 20230830 | 141500 | 13619837450 | 42850 | 42800 | 42850 | 42800 | 417 |
| 272 | 20230830 | 141400 | 13601983650 | 42800 | 42800 | 42800 | 42800 | 206 |
| 273 | 20230830 | 141300 | 13593166850 | 42800 | 42750 | 42800 | 42750 | 288 |
| 274 | 20230830 | 141200 | 13580841450 | 42750 | 42800 | 42800 | 42750 | 109 |
| 275 | 20230830 | 141100 | 13576177350 | 42750 | 42800 | 42800 | 42750 | 823 |
| 276 | 20230830 | 141000 | 13540987950 | 42750 | 42800 | 42800 | 42750 | 378 |
| 277 | 20230830 | 140900 | 13524824100 | 42800 | 42750 | 42800 | 42750 | 64 |
| 278 | 20230830 | 140800 | 13522086600 | 42800 | 42750 | 42800 | 42750 | 83 |
| 279 | 20230830 | 140700 | 13518537100 | 42800 | 42800 | 42800 | 42750 | 373 |
| 280 | 20230830 | 140600 | 13502573200 | 42750 | 42750 | 42800 | 42750 | 246 |
| 281 | 20230830 | 140500 | 13492055950 | 42750 | 42750 | 42800 | 42750 | 381 |
| 282 | 20230830 | 140400 | 13475763450 | 42800 | 42850 | 42850 | 42750 | 779 |
| 283 | 20230830 | 140300 | 13442451400 | 42850 | 42800 | 42850 | 42800 | 99 |
| 284 | 20230830 | 140200 | 13438213200 | 42850 | 42800 | 42850 | 42750 | 237 |
| 285 | 20230830 | 140100 | 13428075250 | 42800 | 42800 | 42800 | 42800 | 260 |
| 286 | 20230830 | 140000 | 13416947250 | 42800 | 42850 | 42850 | 42800 | 593 |
| 287 | 20230830 | 135900 | 13391566750 | 42850 | 42800 | 42850 | 42800 | 144 |
| 288 | 20230830 | 135800 | 13385399600 | 42850 | 42800 | 42850 | 42800 | 596 |
| 289 | 20230830 | 135700 | 13359890450 | 42800 | 42800 | 42850 | 42800 | 228 |
| 290 | 20230830 | 135600 | 13350126000 | 42850 | 42800 | 42850 | 42800 | 57 |
| 291 | 20230830 | 135500 | 13347686050 | 42800 | 42750 | 42800 | 42750 | 2260 |
| 292 | 20230830 | 135400 | 13251008350 | 42800 | 42850 | 42850 | 42750 | 2847 |
| 293 | 20230830 | 135300 | 13129155650 | 42850 | 42900 | 42900 | 42800 | 7116 |
| 294 | 20230830 | 135200 | 12824392200 | 42900 | 42850 | 42900 | 42850 | 703 |
| 295 | 20230830 | 135100 | 12794267300 | 42900 | 42900 | 42900 | 42900 | 78 |
| 296 | 20230830 | 135000 | 12790921100 | 42900 | 42900 | 42900 | 42850 | 81 |
| 297 | 20230830 | 134900 | 12787446450 | 42900 | 42900 | 42900 | 42900 | 81 |
| 298 | 20230830 | 134800 | 12783971550 | 42900 | 42950 | 42950 | 42850 | 199 |
| 299 | 20230830 | 134700 | 12775437100 | 42950 | 42950 | 42950 | 42950 | 3 |
| 300 | 20230830 | 134600 | 12775308250 | 42950 | 42900 | 42950 | 42900 | 132 |
| 301 | 20230830 | 134500 | 12769642350 | 42900 | 42900 | 42950 | 42900 | 728 |
| 302 | 20230830 | 134400 | 12738410650 | 42900 | 42950 | 42950 | 42900 | 669 |
| 303 | 20230830 | 134300 | 12709707350 | 42950 | 42950 | 42950 | 42900 | 1056 |
| 304 | 20230830 | 134200 | 12664392800 | 42950 | 42950 | 42950 | 42900 | 133 |
| 305 | 20230830 | 134100 | 12658680700 | 42950 | 42950 | 42950 | 42950 | 37 |
| 306 | 20230830 | 134000 | 12657091550 | 42950 | 42900 | 42950 | 42900 | 290 |
| 307 | 20230830 | 133900 | 12644649200 | 42900 | 42900 | 42950 | 42900 | 71 |
| 308 | 20230830 | 133800 | 12641602600 | 42900 | 42900 | 42950 | 42900 | 249 |
| 309 | 20230830 | 133700 | 12630920150 | 42900 | 42900 | 42950 | 42900 | 217 |
| 310 | 20230830 | 133600 | 12621610500 | 42950 | 43000 | 43000 | 42950 | 1544 |
| 311 | 20230830 | 133500 | 12555295300 | 42950 | 42950 | 43000 | 42950 | 67 |
| 312 | 20230830 | 133400 | 12552414450 | 43000 | 43000 | 43050 | 43000 | 161 |
| 313 | 20230830 | 133300 | 12545491400 | 43050 | 43050 | 43050 | 43000 | 205 |
| 314 | 20230830 | 133200 | 12536675950 | 43050 | 43000 | 43050 | 43000 | 587 |
| 315 | 20230830 | 133100 | 12511432950 | 43050 | 43050 | 43050 | 43000 | 121 |
| 316 | 20230830 | 133000 | 12506228550 | 43050 | 43000 | 43050 | 43000 | 270 |
| 317 | 20230830 | 132900 | 12494618200 | 43000 | 43000 | 43050 | 43000 | 227 |
| 318 | 20230830 | 132800 | 12484856850 | 43000 | 43000 | 43000 | 43000 | 456 |
| 319 | 20230830 | 132700 | 12465248850 | 43000 | 43050 | 43050 | 43000 | 1441 |
| 320 | 20230830 | 132600 | 12403283350 | 43000 | 43000 | 43000 | 43000 | 376 |
| 321 | 20230830 | 132500 | 12387115350 | 43000 | 43000 | 43050 | 43000 | 553 |
| 322 | 20230830 | 132400 | 12363335600 | 43000 | 43000 | 43050 | 43000 | 270 |
| 323 | 20230830 | 132300 | 12351713450 | 43000 | 43050 | 43050 | 43000 | 46 |
| 324 | 20230830 | 132200 | 12349734950 | 43050 | 43000 | 43050 | 43000 | 53 |
| 325 | 20230830 | 132100 | 12347455800 | 43050 | 43050 | 43050 | 43000 | 143 |
| 326 | 20230830 | 132000 | 12341300650 | 43100 | 43050 | 43100 | 43050 | 492 |
| 327 | 20230830 | 131900 | 12320120000 | 43050 | 43050 | 43100 | 43050 | 162 |
| 328 | 20230830 | 131800 | 12313145350 | 43050 | 43000 | 43050 | 43000 | 606 |
| 329 | 20230830 | 131700 | 12287068500 | 43000 | 43000 | 43000 | 43000 | 312 |
| 330 | 20230830 | 131600 | 12273652500 | 43000 | 43000 | 43000 | 43000 | 201 |
| 331 | 20230830 | 131500 | 12265009500 | 43050 | 43050 | 43050 | 43050 | 260 |
| 332 | 20230830 | 131400 | 12253816500 | 43050 | 43050 | 43050 | 43050 | 508 |
| 333 | 20230830 | 131300 | 12231947100 | 43050 | 43050 | 43100 | 43050 | 351 |
| 334 | 20230830 | 131200 | 12216836250 | 43100 | 43100 | 43100 | 43050 | 131 |
| 335 | 20230830 | 131100 | 12211195400 | 43100 | 43000 | 43100 | 43000 | 103 |
| 336 | 20230830 | 131000 | 12206763400 | 43050 | 43050 | 43050 | 43050 | 1892 |
| 337 | 20230830 | 130900 | 12125312800 | 43050 | 43000 | 43050 | 43000 | 79 |
| 338 | 20230830 | 130800 | 12121915750 | 43000 | 43000 | 43000 | 42950 | 269 |
| 339 | 20230830 | 130700 | 12110349250 | 43000 | 43000 | 43050 | 43000 | 393 |
| 340 | 20230830 | 130600 | 12093449850 | 43000 | 43000 | 43000 | 42950 | 259 |
| 341 | 20230830 | 130500 | 12082313650 | 43000 | 43000 | 43000 | 42950 | 88 |
| 342 | 20230830 | 130400 | 12078531100 | 43000 | 43000 | 43000 | 42950 | 74 |
| 343 | 20230830 | 130300 | 12075351850 | 42950 | 43000 | 43000 | 42950 | 126 |
| 344 | 20230830 | 130200 | 12069938100 | 43000 | 43000 | 43050 | 43000 | 450 |
| 345 | 20230830 | 130100 | 12050583100 | 43000 | 43000 | 43000 | 42950 | 87 |
| 346 | 20230830 | 130000 | 12046842150 | 43000 | 42950 | 43000 | 42950 | 81 |
| 347 | 20230830 | 125900 | 12043359800 | 43000 | 43000 | 43050 | 43000 | 451 |
| 348 | 20230830 | 125800 | 12023965200 | 43000 | 43000 | 43000 | 43000 | 306 |
| 349 | 20230830 | 125700 | 12010807200 | 43000 | 43000 | 43050 | 43000 | 273 |
| 350 | 20230830 | 125600 | 11999068150 | 42950 | 43000 | 43050 | 42950 | 153 |
| 351 | 20230830 | 125500 | 11992486100 | 43050 | 42950 | 43050 | 42950 | 266 |
| 352 | 20230830 | 125400 | 11981048100 | 43000 | 42950 | 43000 | 42950 | 1025 |
| 353 | 20230830 | 125300 | 11937003100 | 42950 | 43000 | 43000 | 42950 | 55 |
| 354 | 20230830 | 125200 | 11934640700 | 42950 | 43000 | 43050 | 42950 | 355 |
| 355 | 20230830 | 125100 | 11919392100 | 43000 | 43000 | 43000 | 43000 | 672 |
| 356 | 20230830 | 125000 | 11890496100 | 43000 | 43000 | 43000 | 42950 | 429 |
| 357 | 20230830 | 124900 | 11872061050 | 43000 | 43000 | 43000 | 43000 | 33 |
| 358 | 20230830 | 124800 | 11870642050 | 43000 | 43000 | 43000 | 42950 | 171 |
| 359 | 20230830 | 124700 | 11863292600 | 42950 | 42950 | 43000 | 42950 | 5 |
| 360 | 20230830 | 124600 | 11863077800 | 43000 | 43000 | 43000 | 42950 | 82 |
| 361 | 20230830 | 124500 | 11859552250 | 43000 | 43000 | 43000 | 43000 | 29 |
| 362 | 20230830 | 124400 | 11858305250 | 43000 | 42950 | 43000 | 42950 | 33 |
| 363 | 20230830 | 124300 | 11856886300 | 43000 | 43000 | 43000 | 42950 | 143 |
| 364 | 20230830 | 124200 | 11850737600 | 43000 | 43000 | 43000 | 42950 | 313 |
| 365 | 20230830 | 124100 | 11837278650 | 43000 | 42950 | 43000 | 42950 | 46 |
| 366 | 20230830 | 124000 | 11835302650 | 42950 | 42950 | 42950 | 42950 | 122 |
| 367 | 20230830 | 123900 | 11830062750 | 42950 | 42950 | 42950 | 42950 | 233 |
| 368 | 20230830 | 123800 | 11820055400 | 42950 | 42900 | 42950 | 42850 | 894 |
| 369 | 20230830 | 123700 | 11781703650 | 42850 | 42850 | 42850 | 42850 | 134 |
| 370 | 20230830 | 123600 | 11775961750 | 42850 | 42800 | 42850 | 42800 | 1626 |
| 371 | 20230830 | 123500 | 11706292350 | 42800 | 42800 | 42850 | 42800 | 144 |
| 372 | 20230830 | 123400 | 11700126400 | 42850 | 42900 | 42900 | 42800 | 2666 |
| 373 | 20230830 | 123300 | 11585885500 | 42900 | 42850 | 42900 | 42850 | 77 |
| 374 | 20230830 | 123200 | 11582583800 | 42850 | 42900 | 42900 | 42850 | 62 |
| 375 | 20230830 | 123100 | 11579926700 | 42900 | 42900 | 42900 | 42850 | 166 |
| 376 | 20230830 | 123000 | 11572805550 | 42900 | 42850 | 42900 | 42850 | 84 |
| 377 | 20230830 | 122900 | 11569204850 | 42850 | 42850 | 42900 | 42850 | 344 |
| 378 | 20230830 | 122800 | 11554463400 | 42850 | 42900 | 42900 | 42850 | 155 |
| 379 | 20230830 | 122700 | 11547820400 | 42900 | 42850 | 42900 | 42850 | 202 |
| 380 | 20230830 | 122600 | 11539163600 | 42900 | 42900 | 42900 | 42900 | 1066 |
| 381 | 20230830 | 122500 | 11493432200 | 42900 | 42950 | 42950 | 42900 | 238 |
| 382 | 20230830 | 122400 | 11483221300 | 42900 | 43000 | 43000 | 42900 | 762 |
| 383 | 20230830 | 122300 | 11450490000 | 42950 | 42950 | 43000 | 42950 | 337 |
| 384 | 20230830 | 122200 | 11436012850 | 43000 | 43000 | 43000 | 43000 | 129 |
| 385 | 20230830 | 122100 | 11430465850 | 42950 | 42950 | 43000 | 42950 | 120 |
| 386 | 20230830 | 122000 | 11425311000 | 43000 | 43000 | 43000 | 42950 | 124 |
| 387 | 20230830 | 121900 | 11419980750 | 43000 | 43000 | 43000 | 43000 | 1466 |
| 388 | 20230830 | 121800 | 11356942750 | 43000 | 43000 | 43000 | 43000 | 138 |
| 389 | 20230830 | 121700 | 11351008750 | 43100 | 43100 | 43100 | 43050 | 141 |
| 390 | 20230830 | 121600 | 11344937300 | 43100 | 43100 | 43100 | 43100 | 6 |
| 391 | 20230830 | 121500 | 11344678700 | 43100 | 43100 | 43100 | 43050 | 112 |
| 392 | 20230830 | 121400 | 11339851550 | 43050 | 43050 | 43100 | 43050 | 773 |
| 393 | 20230830 | 121300 | 11306567600 | 43050 | 43100 | 43100 | 43050 | 493 |
| 394 | 20230830 | 121200 | 11285328600 | 43100 | 43150 | 43150 | 43100 | 423 |
| 395 | 20230830 | 121100 | 11267097000 | 43150 | 43150 | 43150 | 43150 | 29 |
| 396 | 20230830 | 121000 | 11265845650 | 43150 | 43150 | 43150 | 43150 | 15 |
| 397 | 20230830 | 120900 | 11265198400 | 43150 | 43100 | 43150 | 43100 | 142 |
| 398 | 20230830 | 120800 | 11259076150 | 43100 | 43100 | 43150 | 43100 | 174 |
| 399 | 20230830 | 120700 | 11251572950 | 43150 | 43200 | 43200 | 43100 | 288 |
| 400 | 20230830 | 120600 | 11239146200 | 43200 | 43150 | 43200 | 43150 | 99 |
| 401 | 20230830 | 120500 | 11234874300 | 43100 | 43150 | 43150 | 43100 | 103 |
| 402 | 20230830 | 120400 | 11230429900 | 43150 | 43100 | 43150 | 43100 | 115 |
| 403 | 20230830 | 120300 | 11225471750 | 43150 | 43100 | 43150 | 43100 | 76 |
| 404 | 20230830 | 120200 | 11222192400 | 43100 | 43150 | 43150 | 43100 | 1218 |
| 405 | 20230830 | 120100 | 11169646800 | 43150 | 43100 | 43150 | 43100 | 114 |
| 406 | 20230830 | 120000 | 11164731200 | 43100 | 43100 | 43100 | 43100 | 57 |
| 407 | 20230830 | 115900 | 11162274500 | 43100 | 43150 | 43150 | 43100 | 80 |
| 408 | 20230830 | 115800 | 11158826450 | 43150 | 43150 | 43150 | 43150 | 107 |
| 409 | 20230830 | 115700 | 11154209400 | 43150 | 43150 | 43150 | 43150 | 232 |
| 410 | 20230830 | 115600 | 11144198600 | 43150 | 43100 | 43150 | 43100 | 112 |
| 411 | 20230830 | 115500 | 11139370400 | 43100 | 43100 | 43150 | 43100 | 103 |
| 412 | 20230830 | 115400 | 11134927350 | 43150 | 43100 | 43150 | 43100 | 803 |
| 413 | 20230830 | 115300 | 11100301850 | 43100 | 43100 | 43100 | 43100 | 180 |
| 414 | 20230830 | 115200 | 11092543850 | 43150 | 43150 | 43150 | 43150 | 294 |
| 415 | 20230830 | 115100 | 11079857750 | 43150 | 43150 | 43150 | 43150 | 14 |
| 416 | 20230830 | 115000 | 11079253650 | 43150 | 43100 | 43150 | 43100 | 133 |
| 417 | 20230830 | 114900 | 11073519700 | 43100 | 43150 | 43150 | 43100 | 21 |
| 418 | 20230830 | 114800 | 11072613600 | 43100 | 43100 | 43100 | 43100 | 1440 |
| 419 | 20230830 | 114700 | 11010549600 | 43050 | 43100 | 43100 | 43050 | 20 |
| 420 | 20230830 | 114600 | 11009687750 | 43050 | 43100 | 43100 | 43050 | 6 |
| 421 | 20230830 | 114500 | 11009429200 | 43100 | 43100 | 43100 | 43050 | 117 |
| 422 | 20230830 | 114400 | 11004391700 | 43100 | 43100 | 43100 | 43100 | 92 |
| 423 | 20230830 | 114300 | 11000426500 | 43100 | 43100 | 43150 | 43100 | 482 |
| 424 | 20230830 | 114200 | 10979650800 | 43150 | 43150 | 43150 | 43100 | 97 |
| 425 | 20230830 | 114100 | 10975469200 | 43150 | 43150 | 43150 | 43100 | 15 |
| 426 | 20230830 | 114000 | 10974822350 | 43150 | 43100 | 43150 | 43100 | 172 |
| 427 | 20230830 | 113900 | 10967408350 | 43100 | 43100 | 43100 | 43100 | 23 |
| 428 | 20230830 | 113800 | 10966417050 | 43100 | 43150 | 43150 | 43100 | 389 |
| 429 | 20230830 | 113700 | 10949646700 | 43100 | 43150 | 43150 | 43100 | 137 |
| 430 | 20230830 | 113600 | 10943741300 | 43150 | 43100 | 43150 | 43100 | 88 |
| 431 | 20230830 | 113500 | 10939944900 | 43150 | 43150 | 43150 | 43100 | 26 |
| 432 | 20230830 | 113400 | 10938823750 | 43150 | 43150 | 43150 | 43100 | 112 |
| 433 | 20230830 | 113300 | 10933992250 | 43150 | 43150 | 43150 | 43100 | 144 |
| 434 | 20230830 | 113200 | 10927780150 | 43150 | 43100 | 43150 | 43100 | 2969 |
| 435 | 20230830 | 113100 | 10799816200 | 43100 | 43100 | 43100 | 43050 | 183 |
| 436 | 20230830 | 113000 | 10791935600 | 43050 | 43050 | 43050 | 43050 | 41 |
| 437 | 20230830 | 112900 | 10790170550 | 43050 | 43100 | 43100 | 43050 | 108 |
| 438 | 20230830 | 112800 | 10785516250 | 43100 | 43100 | 43100 | 43100 | 53 |
| 439 | 20230830 | 112700 | 10783231950 | 43050 | 43100 | 43100 | 43050 | 107 |
| 440 | 20230830 | 112600 | 10778621900 | 43050 | 43100 | 43100 | 43050 | 99 |
| 441 | 20230830 | 112500 | 10774359650 | 43100 | 43050 | 43100 | 43050 | 228 |
| 442 | 20230830 | 112400 | 10764540500 | 43050 | 43100 | 43100 | 43050 | 316 |
| 443 | 20230830 | 112300 | 10750936400 | 43050 | 43100 | 43100 | 43050 | 71 |
| 444 | 20230830 | 112200 | 10747879000 | 43100 | 43050 | 43100 | 43050 | 107 |
| 445 | 20230830 | 112100 | 10743268900 | 43100 | 43100 | 43100 | 43000 | 607 |
| 446 | 20230830 | 112000 | 10717154600 | 43100 | 43000 | 43150 | 43000 | 633 |
| 447 | 20230830 | 111900 | 10689877500 | 43100 | 43100 | 43100 | 43000 | 575 |
| 448 | 20230830 | 111800 | 10665120000 | 43150 | 43150 | 43150 | 43100 | 22 |
| 449 | 20230830 | 111700 | 10664171100 | 43150 | 43100 | 43150 | 43100 | 121 |
| 450 | 20230830 | 111600 | 10658950950 | 43100 | 43100 | 43150 | 43100 | 581 |
| 451 | 20230830 | 111500 | 10633907350 | 43100 | 43100 | 43150 | 43100 | 132 |
| 452 | 20230830 | 111400 | 10628218100 | 43100 | 43100 | 43100 | 43100 | 383 |
| 453 | 20230830 | 111300 | 10611710800 | 43100 | 43100 | 43100 | 43050 | 771 |
| 454 | 20230830 | 111200 | 10578480750 | 43050 | 43050 | 43050 | 43050 | 1235 |
| 455 | 20230830 | 111100 | 10525314000 | 43000 | 43050 | 43050 | 43000 | 42 |
| 456 | 20230830 | 111000 | 10523507600 | 43050 | 43000 | 43050 | 42950 | 424 |
| 457 | 20230830 | 110900 | 10505276600 | 43000 | 43100 | 43100 | 43000 | 2139 |
| 458 | 20230830 | 110800 | 10413237450 | 43100 | 43100 | 43100 | 43100 | 867 |
| 459 | 20230830 | 110700 | 10375869750 | 43100 | 43100 | 43100 | 43100 | 1225 |
| 460 | 20230830 | 110600 | 10323072250 | 43100 | 43100 | 43150 | 43100 | 389 |
| 461 | 20230830 | 110500 | 10306304850 | 43150 | 43150 | 43150 | 43100 | 201 |
| 462 | 20230830 | 110400 | 10297636700 | 43150 | 43150 | 43150 | 43100 | 339 |
| 463 | 20230830 | 110300 | 10283010400 | 43100 | 43150 | 43150 | 43100 | 627 |
| 464 | 20230830 | 110200 | 10255973300 | 43150 | 43150 | 43150 | 43100 | 276 |
| 465 | 20230830 | 110100 | 10244064300 | 43150 | 43150 | 43150 | 43100 | 309 |
| 466 | 20230830 | 110000 | 10230744550 | 43100 | 43150 | 43150 | 43100 | 900 |
| 467 | 20230830 | 105900 | 10191948050 | 43100 | 43150 | 43150 | 43100 | 174 |
| 468 | 20230830 | 105800 | 10184441450 | 43100 | 43050 | 43100 | 43050 | 480 |
| 469 | 20230830 | 105700 | 10163753500 | 43050 | 43100 | 43100 | 43050 | 30 |
| 470 | 20230830 | 105600 | 10162460850 | 43050 | 43050 | 43100 | 43050 | 93 |
| 471 | 20230830 | 105500 | 10158454600 | 43050 | 43100 | 43100 | 43050 | 233 |
| 472 | 20230830 | 105400 | 10148423650 | 43100 | 43050 | 43100 | 43050 | 278 |
| 473 | 20230830 | 105300 | 10136449050 | 43100 | 43000 | 43100 | 43000 | 478 |
| 474 | 20230830 | 105200 | 10115887600 | 42950 | 43000 | 43000 | 42950 | 278 |
| 475 | 20230830 | 105100 | 10103941150 | 43000 | 42950 | 43000 | 42900 | 514 |
| 476 | 20230830 | 105000 | 10081865500 | 42950 | 42950 | 42950 | 42900 | 176 |
| 477 | 20230830 | 104900 | 10074311050 | 42950 | 42950 | 42950 | 42900 | 77 |
| 478 | 20230830 | 104800 | 10071004350 | 42900 | 42900 | 42950 | 42900 | 1056 |
| 479 | 20230830 | 104700 | 10025699150 | 42900 | 42850 | 42900 | 42850 | 144 |
| 480 | 20230830 | 104600 | 10019526050 | 42850 | 42850 | 42850 | 42850 | 617 |
| 481 | 20230830 | 104500 | 9993087600 | 42850 | 42800 | 42850 | 42800 | 555 |
| 482 | 20230830 | 104400 | 9969317850 | 42800 | 42850 | 42850 | 42800 | 884 |
| 483 | 20230830 | 104300 | 9931463700 | 42850 | 42850 | 42850 | 42850 | 446 |
| 484 | 20230830 | 104200 | 9912352600 | 42850 | 42800 | 42850 | 42800 | 23 |
| 485 | 20230830 | 104100 | 9911367100 | 42850 | 42850 | 42900 | 42850 | 186 |
| 486 | 20230830 | 104000 | 9903396450 | 42850 | 42850 | 42900 | 42850 | 1338 |
| 487 | 20230830 | 103900 | 9846056650 | 42850 | 42900 | 42900 | 42850 | 361 |
| 488 | 20230830 | 103800 | 9830584950 | 42900 | 42850 | 42900 | 42850 | 799 |
| 489 | 20230830 | 103700 | 9796344450 | 42850 | 42850 | 42850 | 42850 | 172 |
| 490 | 20230830 | 103600 | 9788974250 | 42850 | 42850 | 42900 | 42850 | 381 |
| 491 | 20230830 | 103500 | 9772648300 | 42900 | 42850 | 42900 | 42800 | 430 |
| 492 | 20230830 | 103400 | 9754222800 | 42850 | 42850 | 42850 | 42800 | 634 |
| 493 | 20230830 | 103300 | 9727059700 | 42850 | 42900 | 42900 | 42850 | 643 |
| 494 | 20230830 | 103200 | 9699503900 | 42900 | 42850 | 42900 | 42850 | 1230 |
| 495 | 20230830 | 103100 | 9646797350 | 42900 | 42900 | 42900 | 42850 | 96 |
| 496 | 20230830 | 103000 | 9642682500 | 42900 | 43000 | 43000 | 42850 | 952 |
| 497 | 20230830 | 102900 | 9601832850 | 42950 | 43000 | 43000 | 42950 | 375 |
| 498 | 20230830 | 102800 | 9585721050 | 43000 | 42900 | 43000 | 42900 | 290 |
| 499 | 20230830 | 102700 | 9573265850 | 42900 | 42850 | 42900 | 42850 | 2132 |
| 500 | 20230830 | 102600 | 9481906200 | 42900 | 42900 | 42900 | 42850 | 732 |
| 501 | 20230830 | 102500 | 9450507000 | 42900 | 42850 | 42900 | 42800 | 591 |
| 502 | 20230830 | 102400 | 9425183950 | 42800 | 42800 | 42800 | 42750 | 1067 |
| 503 | 20230830 | 102300 | 9379532600 | 42750 | 42750 | 42800 | 42750 | 208 |
| 504 | 20230830 | 102200 | 9370634650 | 42750 | 42800 | 42850 | 42750 | 996 |
| 505 | 20230830 | 102100 | 9328004400 | 42800 | 42800 | 42800 | 42750 | 2144 |
| 506 | 20230830 | 102000 | 9236288800 | 42800 | 42900 | 42900 | 42750 | 1140 |
| 507 | 20230830 | 101900 | 9187474850 | 42900 | 43050 | 43050 | 42800 | 8878 |
| 508 | 20230830 | 101800 | 8806248650 | 43050 | 43100 | 43150 | 43000 | 4018 |
| 509 | 20230830 | 101700 | 8633252300 | 43100 | 43100 | 43100 | 43100 | 80 |
| 510 | 20230830 | 101600 | 8629804300 | 43150 | 43100 | 43150 | 43100 | 507 |
| 511 | 20230830 | 101500 | 8607952150 | 43100 | 43100 | 43150 | 43100 | 241 |
| 512 | 20230830 | 101400 | 8597564800 | 43100 | 43100 | 43150 | 43100 | 327 |
| 513 | 20230830 | 101300 | 8583471050 | 43100 | 43100 | 43150 | 43100 | 1314 |
| 514 | 20230830 | 101200 | 8526817650 | 43150 | 43100 | 43150 | 43100 | 1478 |
| 515 | 20230830 | 101100 | 8463112800 | 43100 | 43150 | 43150 | 43100 | 582 |
| 516 | 20230830 | 101000 | 8438023300 | 43100 | 43100 | 43150 | 43100 | 797 |
| 517 | 20230830 | 100900 | 8403653100 | 43100 | 43150 | 43200 | 43100 | 1759 |
| 518 | 20230830 | 100800 | 8327802250 | 43200 | 43100 | 43200 | 43100 | 406 |
| 519 | 20230830 | 100700 | 8310278100 | 43100 | 43200 | 43250 | 43100 | 2791 |
| 520 | 20230830 | 100600 | 8189815500 | 43200 | 43150 | 43250 | 43150 | 1902 |
| 521 | 20230830 | 100500 | 8107635150 | 43150 | 43200 | 43200 | 43150 | 1044 |
| 522 | 20230830 | 100400 | 8062581200 | 43200 | 43300 | 43300 | 43200 | 1286 |
| 523 | 20230830 | 100300 | 8007000050 | 43300 | 43350 | 43350 | 43300 | 1150 |
| 524 | 20230830 | 100200 | 7957191050 | 43350 | 43350 | 43400 | 43350 | 812 |
| 525 | 20230830 | 100100 | 7921983650 | 43400 | 43400 | 43400 | 43350 | 613 |
| 526 | 20230830 | 100000 | 7895387100 | 43400 | 43350 | 43450 | 43350 | 1222 |
| 527 | 20230830 | 095900 | 7842327500 | 43350 | 43250 | 43350 | 43250 | 872 |
| 528 | 20230830 | 095800 | 7804583900 | 43250 | 43250 | 43300 | 43250 | 79 |
| 529 | 20230830 | 095700 | 7801163800 | 43250 | 43200 | 43300 | 43200 | 214 |
| 530 | 20230830 | 095600 | 7791909650 | 43200 | 43200 | 43250 | 43200 | 1196 |
| 531 | 20230830 | 095500 | 7740212200 | 43200 | 43200 | 43250 | 43200 | 941 |
| 532 | 20230830 | 095400 | 7699560700 | 43200 | 43200 | 43250 | 43200 | 984 |
| 533 | 20230830 | 095300 | 7657050500 | 43250 | 43300 | 43350 | 43200 | 2467 |
| 534 | 20230830 | 095200 | 7550319150 | 43300 | 43300 | 43350 | 43250 | 1539 |
| 535 | 20230830 | 095100 | 7483680050 | 43300 | 43350 | 43350 | 43300 | 649 |
| 536 | 20230830 | 095000 | 7455566750 | 43350 | 43350 | 43400 | 43350 | 626 |
| 537 | 20230830 | 094900 | 7428421950 | 43400 | 43400 | 43400 | 43350 | 446 |
| 538 | 20230830 | 094800 | 7409068050 | 43400 | 43400 | 43500 | 43400 | 1573 |
| 539 | 20230830 | 094700 | 7340768200 | 43400 | 43450 | 43450 | 43400 | 86 |
| 540 | 20230830 | 094600 | 7337033100 | 43450 | 43450 | 43450 | 43400 | 562 |
| 541 | 20230830 | 094500 | 7312634050 | 43500 | 43500 | 43500 | 43500 | 241 |
| 542 | 20230830 | 094400 | 7302150550 | 43500 | 43400 | 43500 | 43400 | 100 |
| 543 | 20230830 | 094300 | 7297807100 | 43400 | 43400 | 43500 | 43350 | 1406 |
| 544 | 20230830 | 094200 | 7236806150 | 43400 | 43350 | 43400 | 43350 | 454 |
| 545 | 20230830 | 094100 | 7217124100 | 43350 | 43500 | 43500 | 43300 | 4249 |
| 546 | 20230830 | 094000 | 7032766850 | 43500 | 43500 | 43500 | 43450 | 757 |
| 547 | 20230830 | 093900 | 6999838400 | 43500 | 43450 | 43500 | 43400 | 950 |
| 548 | 20230830 | 093800 | 6958553650 | 43450 | 43400 | 43450 | 43350 | 3607 |
| 549 | 20230830 | 093700 | 6801930250 | 43400 | 43350 | 43400 | 43350 | 309 |
| 550 | 20230830 | 093600 | 6788528050 | 43350 | 43400 | 43400 | 43350 | 946 |
| 551 | 20230830 | 093500 | 6747488900 | 43350 | 43400 | 43400 | 43350 | 2017 |
| 552 | 20230830 | 093400 | 6659957950 | 43400 | 43350 | 43400 | 43350 | 311 |
| 553 | 20230830 | 093300 | 6646468600 | 43400 | 43400 | 43400 | 43350 | 717 |
| 554 | 20230830 | 093200 | 6615381000 | 43400 | 43350 | 43400 | 43350 | 120 |
| 555 | 20230830 | 093100 | 6610176750 | 43350 | 43400 | 43400 | 43350 | 614 |
| 556 | 20230830 | 093000 | 6583553100 | 43350 | 43350 | 43400 | 43250 | 1783 |
| 557 | 20230830 | 092900 | 6506309950 | 43250 | 43350 | 43400 | 43250 | 3507 |
| 558 | 20230830 | 092800 | 6354439450 | 43350 | 43450 | 43500 | 43350 | 2688 |
| 559 | 20230830 | 092700 | 6237811800 | 43450 | 43600 | 43600 | 43450 | 7821 |
| 560 | 20230830 | 092600 | 5897470850 | 43650 | 43700 | 43700 | 43550 | 3759 |
| 561 | 20230830 | 092500 | 5733441700 | 43650 | 43750 | 43750 | 43650 | 868 |
| 562 | 20230830 | 092400 | 5695503500 | 43750 | 43650 | 43750 | 43650 | 1064 |
| 563 | 20230830 | 092300 | 5648991900 | 43700 | 43700 | 43800 | 43700 | 2262 |
| 564 | 20230830 | 092200 | 5550056450 | 43750 | 43900 | 43900 | 43700 | 3442 |
| 565 | 20230830 | 092100 | 5399291700 | 43900 | 43800 | 43900 | 43800 | 2615 |
| 566 | 20230830 | 092000 | 5284631950 | 43750 | 43650 | 43800 | 43600 | 5428 |
| 567 | 20230830 | 091900 | 5047521800 | 43650 | 43600 | 43650 | 43600 | 1742 |
| 568 | 20230830 | 091800 | 4971549400 | 43600 | 43700 | 43700 | 43600 | 1949 |
| 569 | 20230830 | 091700 | 4886476700 | 43700 | 43800 | 43800 | 43700 | 1026 |
| 570 | 20230830 | 091600 | 4841585250 | 43800 | 43650 | 43800 | 43650 | 2153 |
| 571 | 20230830 | 091500 | 4747379350 | 43650 | 43900 | 43900 | 43650 | 3249 |
| 572 | 20230830 | 091400 | 4605248000 | 43850 | 44000 | 44000 | 43750 | 3088 |
| 573 | 20230830 | 091300 | 4469736400 | 43950 | 44000 | 44000 | 43950 | 4005 |
| 574 | 20230830 | 091200 | 4293675800 | 43950 | 43950 | 44000 | 43950 | 3798 |
| 575 | 20230830 | 091100 | 4126583500 | 43950 | 43950 | 44050 | 43900 | 5771 |
| 576 | 20230830 | 091000 | 3872719500 | 44000 | 44100 | 44100 | 43950 | 5741 |
| 577 | 20230830 | 090900 | 3619868550 | 44100 | 44050 | 44150 | 43950 | 6935 |
| 578 | 20230830 | 090800 | 3314043200 | 44000 | 43950 | 44050 | 43900 | 10817 |
| 579 | 20230830 | 090700 | 2838347000 | 43900 | 43400 | 44000 | 43400 | 22033 |
| 580 | 20230830 | 090600 | 1875465400 | 43400 | 43500 | 43500 | 43400 | 4057 |
| 581 | 20230830 | 090500 | 1699215800 | 43500 | 43550 | 43550 | 43450 | 3506 |
| 582 | 20230830 | 090400 | 1546757650 | 43550 | 43600 | 43650 | 43400 | 6678 |
| 583 | 20230830 | 090300 | 1256014350 | 43600 | 43550 | 43700 | 43450 | 10888 |
| 584 | 20230830 | 090200 | 781314750 | 43500 | 43250 | 43550 | 43250 | 7303 |
| 585 | 20230830 | 090100 | 463885850 | 43250 | 43000 | 43450 | 43000 | 5513 |
| 586 | 20230830 | 090000 | 225771100 | 43100 | 43100 | 43150 | 43000 | 5240 |