32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230830 | 191100 | 6677153200 | 28300 | 28300 | 28300 | 28300 | 4948 |
| 3 | 20230830 | 191000 | 6677153200 | 28300 | 28300 | 28300 | 28300 | 0 |
| 4 | 20230830 | 190900 | 6677153200 | 28300 | 28300 | 28300 | 28300 | 0 |
| 5 | 20230830 | 190800 | 6677153200 | 28300 | 28300 | 28300 | 28300 | 0 |
| 6 | 20230830 | 190700 | 6677153200 | 28300 | 28300 | 28300 | 28300 | 0 |
| 7 | 20230830 | 190600 | 6677153200 | 28300 | 28300 | 28300 | 28300 | 0 |
| 8 | 20230830 | 190500 | 6677153200 | 28300 | 28300 | 28300 | 28300 | 0 |
| 9 | 20230830 | 190400 | 6677153200 | 28300 | 28300 | 28300 | 28300 | 0 |
| 10 | 20230830 | 190300 | 6677153200 | 28300 | 28300 | 28300 | 28300 | 0 |
| 11 | 20230830 | 190200 | 6677153200 | 28300 | 28300 | 28300 | 28300 | 0 |
| 12 | 20230830 | 190100 | 6677153200 | 28300 | 28300 | 28300 | 28300 | 0 |
| 13 | 20230830 | 190000 | 6677153200 | 28300 | 28300 | 28300 | 28300 | 0 |
| 14 | 20230830 | 185900 | 6677153200 | 28300 | 28300 | 28300 | 28300 | 0 |
| 15 | 20230830 | 185800 | 6677153200 | 28300 | 28300 | 28300 | 28300 | 0 |
| 16 | 20230830 | 185700 | 6677153200 | 28300 | 28300 | 28300 | 28300 | 0 |
| 17 | 20230830 | 185600 | 6677153200 | 28300 | 28300 | 28300 | 28300 | 0 |
| 18 | 20230830 | 185500 | 6677153200 | 28300 | 28300 | 28300 | 28300 | 0 |
| 19 | 20230830 | 185400 | 6677153200 | 28300 | 28300 | 28300 | 28300 | 0 |
| 20 | 20230830 | 185300 | 6677153200 | 28300 | 28300 | 28300 | 28300 | 0 |
| 21 | 20230830 | 185200 | 6677153200 | 28300 | 28300 | 28300 | 28300 | 0 |
| 22 | 20230830 | 185100 | 6677153200 | 28300 | 28300 | 28300 | 28300 | 0 |
| 23 | 20230830 | 185000 | 6677153200 | 28300 | 28300 | 28300 | 28300 | 0 |
| 24 | 20230830 | 184900 | 6677153200 | 28300 | 28300 | 28300 | 28300 | 0 |
| 25 | 20230830 | 184800 | 6677153200 | 28300 | 28300 | 28300 | 28300 | 0 |
| 26 | 20230830 | 184700 | 6677153200 | 28300 | 28300 | 28300 | 28300 | 0 |
| 27 | 20230830 | 184600 | 6677153200 | 28300 | 28300 | 28300 | 28300 | 0 |
| 28 | 20230830 | 184500 | 6677153200 | 28300 | 28300 | 28300 | 28300 | 0 |
| 29 | 20230830 | 184400 | 6677153200 | 28300 | 28300 | 28300 | 28300 | 0 |
| 30 | 20230830 | 184300 | 6677153200 | 28300 | 28300 | 28300 | 28300 | 0 |
| 31 | 20230830 | 184200 | 6677153200 | 28300 | 28300 | 28300 | 28300 | 0 |
| 32 | 20230830 | 184100 | 6677153200 | 28300 | 28300 | 28300 | 28300 | 4948 |
| 33 | 20230830 | 184000 | 6677153200 | 28300 | 28300 | 28300 | 28300 | 0 |
| 34 | 20230830 | 183900 | 6677153200 | 28300 | 28300 | 28300 | 28300 | 0 |
| 35 | 20230830 | 183800 | 6677153200 | 28300 | 28300 | 28300 | 28300 | 0 |
| 36 | 20230830 | 183700 | 6677153200 | 28300 | 28300 | 28300 | 28300 | 0 |
| 37 | 20230830 | 183600 | 6677153200 | 28300 | 28300 | 28300 | 28300 | 0 |
| 38 | 20230830 | 183500 | 6677153200 | 28300 | 28300 | 28300 | 28300 | 0 |
| 39 | 20230830 | 183400 | 6677153200 | 28300 | 28300 | 28300 | 28300 | 0 |
| 40 | 20230830 | 183300 | 6677153200 | 28300 | 28300 | 28300 | 28300 | 0 |
| 41 | 20230830 | 183200 | 6677153200 | 28300 | 28300 | 28300 | 28300 | 0 |
| 42 | 20230830 | 183100 | 6677153200 | 28300 | 28300 | 28300 | 28300 | 0 |
| 43 | 20230830 | 183000 | 6677153200 | 28300 | 28300 | 28300 | 28300 | 0 |
| 44 | 20230830 | 182900 | 6677153200 | 28300 | 28300 | 28300 | 28300 | 0 |
| 45 | 20230830 | 182800 | 6677153200 | 28300 | 28300 | 28300 | 28300 | 0 |
| 46 | 20230830 | 182700 | 6677153200 | 28300 | 28300 | 28300 | 28300 | 0 |
| 47 | 20230830 | 182600 | 6677153200 | 28300 | 28300 | 28300 | 28300 | 0 |
| 48 | 20230830 | 182500 | 6677153200 | 28300 | 28300 | 28300 | 28300 | 0 |
| 49 | 20230830 | 182400 | 6677153200 | 28300 | 28300 | 28300 | 28300 | 0 |
| 50 | 20230830 | 182300 | 6677153200 | 28300 | 28300 | 28300 | 28300 | 0 |
| 51 | 20230830 | 182200 | 6677153200 | 28300 | 28300 | 28300 | 28300 | 0 |
| 52 | 20230830 | 182100 | 6677153200 | 28300 | 28300 | 28300 | 28300 | 0 |
| 53 | 20230830 | 182000 | 6677153200 | 28300 | 28300 | 28300 | 28300 | 0 |
| 54 | 20230830 | 181900 | 6677153200 | 28300 | 28300 | 28300 | 28300 | 0 |
| 55 | 20230830 | 181800 | 6677153200 | 28300 | 28300 | 28300 | 28300 | 0 |
| 56 | 20230830 | 181700 | 6677153200 | 28300 | 28300 | 28300 | 28300 | 0 |
| 57 | 20230830 | 181600 | 6677153200 | 28300 | 28300 | 28300 | 28300 | 0 |
| 58 | 20230830 | 181500 | 6677153200 | 28300 | 28300 | 28300 | 28300 | 0 |
| 59 | 20230830 | 181400 | 6677153200 | 28300 | 28300 | 28300 | 28300 | 0 |
| 60 | 20230830 | 181300 | 6677153200 | 28300 | 28300 | 28300 | 28300 | 0 |
| 61 | 20230830 | 181200 | 6677153200 | 28300 | 28300 | 28300 | 28300 | 0 |
| 62 | 20230830 | 181100 | 6677153200 | 28300 | 28300 | 28300 | 28300 | 4948 |
| 63 | 20230830 | 181000 | 6677153200 | 28300 | 28300 | 28300 | 28300 | 0 |
| 64 | 20230830 | 180900 | 6677153200 | 28300 | 28300 | 28300 | 28300 | 0 |
| 65 | 20230830 | 180800 | 6677153200 | 28300 | 28300 | 28300 | 28300 | 0 |
| 66 | 20230830 | 180700 | 6677153200 | 28300 | 28300 | 28300 | 28300 | 0 |
| 67 | 20230830 | 180600 | 6677153200 | 28300 | 28300 | 28300 | 28300 | 0 |
| 68 | 20230830 | 180500 | 6677153200 | 28300 | 28300 | 28300 | 28300 | 0 |
| 69 | 20230830 | 180400 | 6677153200 | 28300 | 28300 | 28300 | 28300 | 0 |
| 70 | 20230830 | 180300 | 6677153200 | 28300 | 28300 | 28300 | 28300 | 0 |
| 71 | 20230830 | 180200 | 6677153200 | 28300 | 28300 | 28300 | 28300 | 0 |
| 72 | 20230830 | 180100 | 6677153200 | 28300 | 28300 | 28300 | 28300 | 0 |
| 73 | 20230830 | 180000 | 6677153200 | 28300 | 28300 | 28300 | 28300 | 0 |
| 74 | 20230830 | 175900 | 6677153200 | 28300 | 28300 | 28300 | 28300 | 0 |
| 75 | 20230830 | 175800 | 6677153200 | 28300 | 28300 | 28300 | 28300 | 0 |
| 76 | 20230830 | 175700 | 6677153200 | 28300 | 28300 | 28300 | 28300 | 0 |
| 77 | 20230830 | 175600 | 6677153200 | 28300 | 28300 | 28300 | 28300 | 0 |
| 78 | 20230830 | 175500 | 6677153200 | 28300 | 28300 | 28300 | 28300 | 0 |
| 79 | 20230830 | 175400 | 6677153200 | 28300 | 28300 | 28300 | 28300 | 0 |
| 80 | 20230830 | 175300 | 6677153200 | 28300 | 28300 | 28300 | 28300 | 0 |
| 81 | 20230830 | 175200 | 6677153200 | 28300 | 28300 | 28300 | 28300 | 0 |
| 82 | 20230830 | 175100 | 6677153200 | 28300 | 28300 | 28300 | 28300 | 0 |
| 83 | 20230830 | 175000 | 6677153200 | 28300 | 28300 | 28300 | 28300 | 0 |
| 84 | 20230830 | 174900 | 6677153200 | 28300 | 28300 | 28300 | 28300 | 0 |
| 85 | 20230830 | 174800 | 6677153200 | 28300 | 28300 | 28300 | 28300 | 0 |
| 86 | 20230830 | 174700 | 6677153200 | 28300 | 28300 | 28300 | 28300 | 0 |
| 87 | 20230830 | 174600 | 6677153200 | 28300 | 28300 | 28300 | 28300 | 0 |
| 88 | 20230830 | 174500 | 6677153200 | 28300 | 28300 | 28300 | 28300 | 0 |
| 89 | 20230830 | 174400 | 6677153200 | 28300 | 28300 | 28300 | 28300 | 0 |
| 90 | 20230830 | 174300 | 6677153200 | 28300 | 28300 | 28300 | 28300 | 0 |
| 91 | 20230830 | 174200 | 6677153200 | 28300 | 28300 | 28300 | 28300 | 0 |
| 92 | 20230830 | 174100 | 6677153200 | 28300 | 28300 | 28300 | 28300 | 4948 |
| 93 | 20230830 | 174000 | 6677153200 | 28300 | 28300 | 28300 | 28300 | 0 |
| 94 | 20230830 | 173900 | 6677153200 | 28300 | 28300 | 28300 | 28300 | 0 |
| 95 | 20230830 | 173800 | 6677153200 | 28300 | 28300 | 28300 | 28300 | 0 |
| 96 | 20230830 | 173700 | 6677153200 | 28300 | 28300 | 28300 | 28300 | 0 |
| 97 | 20230830 | 173600 | 6677153200 | 28300 | 28300 | 28300 | 28300 | 0 |
| 98 | 20230830 | 173500 | 6677153200 | 28300 | 28300 | 28300 | 28300 | 0 |
| 99 | 20230830 | 173400 | 6677153200 | 28300 | 28300 | 28300 | 28300 | 0 |
| 100 | 20230830 | 173300 | 6677153200 | 28300 | 28300 | 28300 | 28300 | 0 |
| 101 | 20230830 | 173200 | 6677153200 | 28300 | 28300 | 28300 | 28300 | 0 |
| 102 | 20230830 | 173100 | 6677153200 | 28300 | 28300 | 28300 | 28300 | 0 |
| 103 | 20230830 | 173000 | 6677153200 | 28300 | 28300 | 28300 | 28300 | 0 |
| 104 | 20230830 | 172900 | 6677153200 | 28300 | 28300 | 28300 | 28300 | 0 |
| 105 | 20230830 | 172800 | 6677153200 | 28300 | 28300 | 28300 | 28300 | 0 |
| 106 | 20230830 | 172700 | 6677153200 | 28300 | 28300 | 28300 | 28300 | 0 |
| 107 | 20230830 | 172600 | 6677153200 | 28300 | 28300 | 28300 | 28300 | 0 |
| 108 | 20230830 | 172500 | 6677153200 | 28300 | 28300 | 28300 | 28300 | 0 |
| 109 | 20230830 | 172400 | 6677153200 | 28300 | 28300 | 28300 | 28300 | 0 |
| 110 | 20230830 | 172300 | 6677153200 | 28300 | 28300 | 28300 | 28300 | 0 |
| 111 | 20230830 | 172200 | 6677153200 | 28300 | 28300 | 28300 | 28300 | 0 |
| 112 | 20230830 | 172100 | 6677153200 | 28300 | 28300 | 28300 | 28300 | 0 |
| 113 | 20230830 | 172000 | 6677153200 | 28300 | 28300 | 28300 | 28300 | 0 |
| 114 | 20230830 | 171900 | 6677153200 | 28300 | 28300 | 28300 | 28300 | 0 |
| 115 | 20230830 | 171800 | 6677153200 | 28300 | 28300 | 28300 | 28300 | 0 |
| 116 | 20230830 | 171700 | 6677153200 | 28300 | 28300 | 28300 | 28300 | 0 |
| 117 | 20230830 | 171600 | 6677153200 | 28300 | 28300 | 28300 | 28300 | 0 |
| 118 | 20230830 | 171500 | 6677153200 | 28300 | 28300 | 28300 | 28300 | 0 |
| 119 | 20230830 | 171400 | 6677153200 | 28300 | 28300 | 28300 | 28300 | 0 |
| 120 | 20230830 | 171300 | 6677153200 | 28300 | 28300 | 28300 | 28300 | 0 |
| 121 | 20230830 | 171200 | 6677153200 | 28300 | 28300 | 28300 | 28300 | 0 |
| 122 | 20230830 | 171100 | 6677153200 | 28300 | 28300 | 28300 | 28300 | 4948 |
| 123 | 20230830 | 171000 | 6677153200 | 28300 | 28300 | 28300 | 28300 | 0 |
| 124 | 20230830 | 170900 | 6677153200 | 28300 | 28300 | 28300 | 28300 | 0 |
| 125 | 20230830 | 170800 | 6677153200 | 28300 | 28300 | 28300 | 28300 | 0 |
| 126 | 20230830 | 170700 | 6677153200 | 28300 | 28300 | 28300 | 28300 | 0 |
| 127 | 20230830 | 170600 | 6677153200 | 28300 | 28300 | 28300 | 28300 | 0 |
| 128 | 20230830 | 170500 | 6677153200 | 28300 | 28300 | 28300 | 28300 | 0 |
| 129 | 20230830 | 170400 | 6677153200 | 28300 | 28300 | 28300 | 28300 | 0 |
| 130 | 20230830 | 170300 | 6677153200 | 28300 | 28300 | 28300 | 28300 | 0 |
| 131 | 20230830 | 170200 | 6677153200 | 28300 | 28300 | 28300 | 28300 | 0 |
| 132 | 20230830 | 170100 | 6677153200 | 28300 | 28300 | 28300 | 28300 | 0 |
| 133 | 20230830 | 170000 | 6677153200 | 28300 | 28300 | 28300 | 28300 | 0 |
| 134 | 20230830 | 165900 | 6677153200 | 28300 | 28300 | 28300 | 28300 | 0 |
| 135 | 20230830 | 165800 | 6677153200 | 28300 | 28300 | 28300 | 28300 | 0 |
| 136 | 20230830 | 165700 | 6677153200 | 28300 | 28300 | 28300 | 28300 | 0 |
| 137 | 20230830 | 165600 | 6677153200 | 28300 | 28300 | 28300 | 28300 | 0 |
| 138 | 20230830 | 165500 | 6677153200 | 28300 | 28300 | 28300 | 28300 | 0 |
| 139 | 20230830 | 165400 | 6677153200 | 28300 | 28300 | 28300 | 28300 | 0 |
| 140 | 20230830 | 165300 | 6677153200 | 28300 | 28300 | 28300 | 28300 | 0 |
| 141 | 20230830 | 165200 | 6677153200 | 28300 | 28300 | 28300 | 28300 | 0 |
| 142 | 20230830 | 165100 | 6677153200 | 28300 | 28300 | 28300 | 28300 | 0 |
| 143 | 20230830 | 165000 | 6677153200 | 28300 | 28300 | 28300 | 28300 | 0 |
| 144 | 20230830 | 164900 | 6677153200 | 28300 | 28300 | 28300 | 28300 | 0 |
| 145 | 20230830 | 164800 | 6677153200 | 28300 | 28300 | 28300 | 28300 | 0 |
| 146 | 20230830 | 164700 | 6677153200 | 28300 | 28300 | 28300 | 28300 | 0 |
| 147 | 20230830 | 164600 | 6677153200 | 28300 | 28300 | 28300 | 28300 | 0 |
| 148 | 20230830 | 164500 | 6677153200 | 28300 | 28300 | 28300 | 28300 | 0 |
| 149 | 20230830 | 164400 | 6677153200 | 28300 | 28300 | 28300 | 28300 | 0 |
| 150 | 20230830 | 164300 | 6677153200 | 28300 | 28300 | 28300 | 28300 | 0 |
| 151 | 20230830 | 164200 | 6677153200 | 28300 | 28300 | 28300 | 28300 | 0 |
| 152 | 20230830 | 164100 | 6677153200 | 28300 | 28300 | 28300 | 28300 | 4948 |
| 153 | 20230830 | 164000 | 6677153200 | 28300 | 28300 | 28300 | 28300 | 0 |
| 154 | 20230830 | 163900 | 6677153200 | 28300 | 28300 | 28300 | 28300 | 0 |
| 155 | 20230830 | 163800 | 6677153200 | 28300 | 28300 | 28300 | 28300 | 0 |
| 156 | 20230830 | 163700 | 6677153200 | 28300 | 28300 | 28300 | 28300 | 0 |
| 157 | 20230830 | 163600 | 6677153200 | 28300 | 28300 | 28300 | 28300 | 0 |
| 158 | 20230830 | 163500 | 6677153200 | 28300 | 28300 | 28300 | 28300 | 0 |
| 159 | 20230830 | 163400 | 6677153200 | 28300 | 28300 | 28300 | 28300 | 0 |
| 160 | 20230830 | 163300 | 6677153200 | 28300 | 28300 | 28300 | 28300 | 0 |
| 161 | 20230830 | 163200 | 6677153200 | 28300 | 28300 | 28300 | 28300 | 0 |
| 162 | 20230830 | 163100 | 6677153200 | 28300 | 28300 | 28300 | 28300 | 0 |
| 163 | 20230830 | 163000 | 6677153200 | 28300 | 28300 | 28300 | 28300 | 0 |
| 164 | 20230830 | 162900 | 6677153200 | 28300 | 28300 | 28300 | 28300 | 0 |
| 165 | 20230830 | 162800 | 6677153200 | 28300 | 28300 | 28300 | 28300 | 0 |
| 166 | 20230830 | 162700 | 6677153200 | 28300 | 28300 | 28300 | 28300 | 0 |
| 167 | 20230830 | 162600 | 6677153200 | 28300 | 28300 | 28300 | 28300 | 0 |
| 168 | 20230830 | 162500 | 6677153200 | 28300 | 28300 | 28300 | 28300 | 0 |
| 169 | 20230830 | 162400 | 6677153200 | 28300 | 28300 | 28300 | 28300 | 0 |
| 170 | 20230830 | 162300 | 6677153200 | 28300 | 28300 | 28300 | 28300 | 0 |
| 171 | 20230830 | 162200 | 6677153200 | 28300 | 28300 | 28300 | 28300 | 0 |
| 172 | 20230830 | 162100 | 6677153200 | 28300 | 28300 | 28300 | 28300 | 0 |
| 173 | 20230830 | 162000 | 6677153200 | 28300 | 28300 | 28300 | 28300 | 0 |
| 174 | 20230830 | 161900 | 6677153200 | 28300 | 28300 | 28300 | 28300 | 0 |
| 175 | 20230830 | 161800 | 6677153200 | 28300 | 28300 | 28300 | 28300 | 0 |
| 176 | 20230830 | 161700 | 6677153200 | 28300 | 28300 | 28300 | 28300 | 0 |
| 177 | 20230830 | 161600 | 6677153200 | 28300 | 28300 | 28300 | 28300 | 0 |
| 178 | 20230830 | 161500 | 6677153200 | 28300 | 28300 | 28300 | 28300 | 0 |
| 179 | 20230830 | 161400 | 6677153200 | 28300 | 28300 | 28300 | 28300 | 0 |
| 180 | 20230830 | 161300 | 6677153200 | 28300 | 28300 | 28300 | 28300 | 0 |
| 181 | 20230830 | 161200 | 6677153200 | 28300 | 28300 | 28300 | 28300 | 0 |
| 182 | 20230830 | 161100 | 6677153200 | 28300 | 28300 | 28300 | 28300 | 4948 |
| 183 | 20230830 | 161000 | 6677153200 | 28300 | 28300 | 28300 | 28300 | 0 |
| 184 | 20230830 | 160900 | 6677153200 | 28300 | 28300 | 28300 | 28300 | 0 |
| 185 | 20230830 | 160800 | 6677153200 | 28300 | 28300 | 28300 | 28300 | 0 |
| 186 | 20230830 | 160700 | 6677153200 | 28300 | 28300 | 28300 | 28300 | 0 |
| 187 | 20230830 | 160600 | 6677153200 | 28300 | 28300 | 28300 | 28300 | 0 |
| 188 | 20230830 | 160500 | 6677153200 | 28300 | 28300 | 28300 | 28300 | 0 |
| 189 | 20230830 | 160400 | 6677153200 | 28300 | 28300 | 28300 | 28300 | 0 |
| 190 | 20230830 | 160300 | 6677153200 | 28300 | 28300 | 28300 | 28300 | 0 |
| 191 | 20230830 | 160200 | 6677153200 | 28300 | 28300 | 28300 | 28300 | 0 |
| 192 | 20230830 | 160100 | 6677153200 | 28300 | 28300 | 28300 | 28300 | 0 |
| 193 | 20230830 | 160000 | 6677153200 | 28300 | 28300 | 28300 | 28300 | 0 |
| 194 | 20230830 | 155900 | 6677153200 | 28300 | 28300 | 28300 | 28300 | 0 |
| 195 | 20230830 | 155800 | 6677153200 | 28300 | 28300 | 28300 | 28300 | 0 |
| 196 | 20230830 | 155700 | 6677153200 | 28300 | 28300 | 28300 | 28300 | 0 |
| 197 | 20230830 | 155600 | 6677153200 | 28300 | 28300 | 28300 | 28300 | 0 |
| 198 | 20230830 | 155500 | 6677153200 | 28300 | 28300 | 28300 | 28300 | 0 |
| 199 | 20230830 | 155400 | 6677153200 | 28300 | 28300 | 28300 | 28300 | 0 |
| 200 | 20230830 | 155300 | 6677153200 | 28300 | 28300 | 28300 | 28300 | 0 |
| 201 | 20230830 | 155200 | 6677153200 | 28300 | 28300 | 28300 | 28300 | 0 |
| 202 | 20230830 | 155100 | 6677153200 | 28300 | 28300 | 28300 | 28300 | 0 |
| 203 | 20230830 | 155000 | 6677153200 | 28300 | 28300 | 28300 | 28300 | 0 |
| 204 | 20230830 | 154900 | 6677153200 | 28300 | 28300 | 28300 | 28300 | 0 |
| 205 | 20230830 | 154800 | 6677153200 | 28300 | 28300 | 28300 | 28300 | 0 |
| 206 | 20230830 | 154700 | 6677153200 | 28300 | 28300 | 28300 | 28300 | 0 |
| 207 | 20230830 | 154600 | 6677153200 | 28300 | 28300 | 28300 | 28300 | 0 |
| 208 | 20230830 | 154500 | 6677153200 | 28300 | 28300 | 28300 | 28300 | 0 |
| 209 | 20230830 | 154400 | 6677153200 | 28300 | 28300 | 28300 | 28300 | 0 |
| 210 | 20230830 | 154300 | 6677153200 | 28300 | 28300 | 28300 | 28300 | 0 |
| 211 | 20230830 | 154200 | 6677153200 | 28300 | 28300 | 28300 | 28300 | 0 |
| 212 | 20230830 | 154100 | 6677153200 | 28300 | 28300 | 28300 | 28300 | 4948 |
| 213 | 20230830 | 154000 | 6677153200 | 28300 | 28300 | 28300 | 28300 | 0 |
| 214 | 20230830 | 153900 | 6677153200 | 28300 | 28300 | 28300 | 28300 | 0 |
| 215 | 20230830 | 153800 | 6677153200 | 28300 | 28300 | 28300 | 28300 | 0 |
| 216 | 20230830 | 153700 | 6677153200 | 28300 | 28300 | 28300 | 28300 | 0 |
| 217 | 20230830 | 153600 | 6677153200 | 28300 | 28300 | 28300 | 28300 | 0 |
| 218 | 20230830 | 153500 | 6677153200 | 28300 | 28300 | 28300 | 28300 | 0 |
| 219 | 20230830 | 153400 | 6677153200 | 28300 | 28300 | 28300 | 28300 | 0 |
| 220 | 20230830 | 153300 | 6677153200 | 28300 | 28300 | 28300 | 28300 | 0 |
| 221 | 20230830 | 153200 | 6677153200 | 28300 | 28300 | 28300 | 28300 | 0 |
| 222 | 20230830 | 153100 | 6677153200 | 28300 | 28300 | 28300 | 28300 | 0 |
| 223 | 20230830 | 153000 | 6677153200 | 28300 | 28300 | 28300 | 28300 | 4948 |
| 224 | 20230830 | 152900 | 6537124800 | 28300 | 28300 | 28300 | 28300 | 0 |
| 225 | 20230830 | 152800 | 6537124800 | 28300 | 28300 | 28300 | 28300 | 0 |
| 226 | 20230830 | 152700 | 6537124800 | 28300 | 28300 | 28300 | 28300 | 0 |
| 227 | 20230830 | 152600 | 6537124800 | 28300 | 28300 | 28300 | 28300 | 0 |
| 228 | 20230830 | 152500 | 6537124800 | 28300 | 28300 | 28300 | 28300 | 0 |
| 229 | 20230830 | 152400 | 6537124800 | 28300 | 28300 | 28300 | 28300 | 0 |
| 230 | 20230830 | 152300 | 6537124800 | 28300 | 28300 | 28300 | 28300 | 0 |
| 231 | 20230830 | 152200 | 6537124800 | 28300 | 28300 | 28300 | 28300 | 0 |
| 232 | 20230830 | 152100 | 6537124800 | 28300 | 28300 | 28300 | 28300 | 0 |
| 233 | 20230830 | 152000 | 6537124800 | 28300 | 28300 | 28300 | 28300 | 0 |
| 234 | 20230830 | 151900 | 6537124800 | 28300 | 28250 | 28300 | 28250 | 88 |
| 235 | 20230830 | 151800 | 6534635650 | 28300 | 28300 | 28300 | 28250 | 333 |
| 236 | 20230830 | 151700 | 6525225850 | 28300 | 28250 | 28300 | 28200 | 993 |
| 237 | 20230830 | 151600 | 6497178150 | 28200 | 28200 | 28250 | 28200 | 142 |
| 238 | 20230830 | 151500 | 6493173450 | 28200 | 28200 | 28250 | 28200 | 182 |
| 239 | 20230830 | 151400 | 6488040500 | 28200 | 28200 | 28250 | 28200 | 580 |
| 240 | 20230830 | 151300 | 6471684200 | 28250 | 28300 | 28300 | 28200 | 1148 |
| 241 | 20230830 | 151200 | 6439245700 | 28300 | 28300 | 28300 | 28300 | 41 |
| 242 | 20230830 | 151100 | 6438085400 | 28300 | 28250 | 28300 | 28250 | 7 |
| 243 | 20230830 | 151000 | 6437887350 | 28250 | 28300 | 28300 | 28250 | 38 |
| 244 | 20230830 | 150900 | 6436812700 | 28250 | 28200 | 28350 | 28150 | 2632 |
| 245 | 20230830 | 150800 | 6362407950 | 28200 | 28200 | 28200 | 28150 | 997 |
| 246 | 20230830 | 150700 | 6334296250 | 28250 | 28250 | 28250 | 28200 | 103 |
| 247 | 20230830 | 150600 | 6331390500 | 28250 | 28200 | 28250 | 28150 | 153 |
| 248 | 20230830 | 150500 | 6327076400 | 28200 | 28200 | 28250 | 28200 | 2271 |
| 249 | 20230830 | 150400 | 6263032300 | 28200 | 28250 | 28250 | 28200 | 53 |
| 250 | 20230830 | 150300 | 6261535750 | 28250 | 28300 | 28300 | 28250 | 125 |
| 251 | 20230830 | 150200 | 6258004250 | 28300 | 28250 | 28300 | 28250 | 175 |
| 252 | 20230830 | 150100 | 6253053700 | 28300 | 28300 | 28300 | 28300 | 31 |
| 253 | 20230830 | 150000 | 6252176400 | 28300 | 28200 | 28300 | 28200 | 1163 |
| 254 | 20230830 | 145900 | 6219282650 | 28200 | 28200 | 28250 | 28200 | 94 |
| 255 | 20230830 | 145800 | 6216631550 | 28250 | 28250 | 28250 | 28200 | 344 |
| 256 | 20230830 | 145700 | 6206915300 | 28300 | 28300 | 28300 | 28250 | 1235 |
| 257 | 20230830 | 145600 | 6172024250 | 28250 | 28250 | 28300 | 28250 | 227 |
| 258 | 20230830 | 145500 | 6165610000 | 28300 | 28300 | 28300 | 28250 | 34 |
| 259 | 20230830 | 145400 | 6164648350 | 28300 | 28300 | 28300 | 28250 | 120 |
| 260 | 20230830 | 145300 | 6161256350 | 28250 | 28300 | 28300 | 28250 | 42 |
| 261 | 20230830 | 145200 | 6160069550 | 28250 | 28250 | 28250 | 28250 | 79 |
| 262 | 20230830 | 145100 | 6157837800 | 28300 | 28300 | 28300 | 28300 | 0 |
| 263 | 20230830 | 145000 | 6157837800 | 28300 | 28300 | 28300 | 28300 | 95 |
| 264 | 20230830 | 144900 | 6155149300 | 28350 | 28350 | 28350 | 28350 | 60 |
| 265 | 20230830 | 144800 | 6153448300 | 28350 | 28350 | 28350 | 28300 | 32 |
| 266 | 20230830 | 144700 | 6152542150 | 28300 | 28300 | 28300 | 28300 | 6 |
| 267 | 20230830 | 144600 | 6152372350 | 28300 | 28300 | 28300 | 28300 | 109 |
| 268 | 20230830 | 144500 | 6149287650 | 28300 | 28350 | 28400 | 28300 | 2855 |
| 269 | 20230830 | 144400 | 6068343150 | 28350 | 28350 | 28350 | 28350 | 13 |
| 270 | 20230830 | 144300 | 6067974600 | 28350 | 28350 | 28350 | 28350 | 24 |
| 271 | 20230830 | 144200 | 6067294200 | 28350 | 28350 | 28350 | 28350 | 33 |
| 272 | 20230830 | 144100 | 6066358650 | 28300 | 28300 | 28300 | 28250 | 317 |
| 273 | 20230830 | 144000 | 6057389700 | 28250 | 28250 | 28300 | 28250 | 86 |
| 274 | 20230830 | 143900 | 6054959000 | 28300 | 28300 | 28300 | 28250 | 16 |
| 275 | 20230830 | 143800 | 6054506300 | 28250 | 28250 | 28300 | 28250 | 90 |
| 276 | 20230830 | 143700 | 6051962200 | 28300 | 28300 | 28300 | 28250 | 71 |
| 277 | 20230830 | 143600 | 6049955250 | 28300 | 28300 | 28300 | 28250 | 48 |
| 278 | 20230830 | 143500 | 6048598400 | 28300 | 28300 | 28300 | 28300 | 12 |
| 279 | 20230830 | 143400 | 6048258800 | 28300 | 28250 | 28300 | 28250 | 156 |
| 280 | 20230830 | 143300 | 6043846950 | 28300 | 28300 | 28300 | 28300 | 0 |
| 281 | 20230830 | 143200 | 6043846950 | 28300 | 28300 | 28300 | 28300 | 12 |
| 282 | 20230830 | 143100 | 6043507350 | 28300 | 28200 | 28300 | 28200 | 1452 |
| 283 | 20230830 | 143000 | 6002432700 | 28200 | 28250 | 28250 | 28200 | 41 |
| 284 | 20230830 | 142900 | 6001276450 | 28250 | 28200 | 28250 | 28200 | 70 |
| 285 | 20230830 | 142800 | 5999301450 | 28200 | 28200 | 28200 | 28200 | 7 |
| 286 | 20230830 | 142700 | 5999104050 | 28200 | 28200 | 28250 | 28200 | 82 |
| 287 | 20230830 | 142600 | 5996791600 | 28250 | 28250 | 28250 | 28250 | 25 |
| 288 | 20230830 | 142500 | 5996085350 | 28300 | 28300 | 28300 | 28250 | 1635 |
| 289 | 20230830 | 142400 | 5949836700 | 28350 | 28300 | 28350 | 28300 | 94 |
| 290 | 20230830 | 142300 | 5947174000 | 28350 | 28350 | 28350 | 28350 | 4 |
| 291 | 20230830 | 142200 | 5947060600 | 28350 | 28350 | 28350 | 28350 | 87 |
| 292 | 20230830 | 142100 | 5944594150 | 28350 | 28350 | 28400 | 28350 | 501 |
| 293 | 20230830 | 142000 | 5930390650 | 28350 | 28350 | 28350 | 28350 | 122 |
| 294 | 20230830 | 141900 | 5926931950 | 28350 | 28300 | 28350 | 28300 | 594 |
| 295 | 20230830 | 141800 | 5910094800 | 28350 | 28350 | 28350 | 28350 | 2 |
| 296 | 20230830 | 141700 | 5910038100 | 28300 | 28300 | 28300 | 28300 | 124 |
| 297 | 20230830 | 141600 | 5906528900 | 28300 | 28300 | 28300 | 28300 | 1001 |
| 298 | 20230830 | 141500 | 5878200600 | 28300 | 28350 | 28350 | 28300 | 213 |
| 299 | 20230830 | 141400 | 5872164200 | 28350 | 28350 | 28350 | 28350 | 834 |
| 300 | 20230830 | 141300 | 5848520300 | 28350 | 28300 | 28350 | 28300 | 77 |
| 301 | 20230830 | 141200 | 5846338700 | 28300 | 28300 | 28300 | 28300 | 190 |
| 302 | 20230830 | 141100 | 5840961700 | 28300 | 28300 | 28300 | 28300 | 42 |
| 303 | 20230830 | 141000 | 5839773100 | 28350 | 28350 | 28400 | 28350 | 1144 |
| 304 | 20230830 | 140900 | 5807340050 | 28350 | 28400 | 28400 | 28350 | 412 |
| 305 | 20230830 | 140800 | 5795655250 | 28400 | 28350 | 28400 | 28350 | 97 |
| 306 | 20230830 | 140700 | 5792902050 | 28400 | 28350 | 28400 | 28350 | 82 |
| 307 | 20230830 | 140600 | 5790576700 | 28350 | 28400 | 28400 | 28350 | 83 |
| 308 | 20230830 | 140500 | 5788222000 | 28400 | 28400 | 28400 | 28350 | 384 |
| 309 | 20230830 | 140400 | 5777334400 | 28350 | 28350 | 28400 | 28350 | 30 |
| 310 | 20230830 | 140300 | 5776483300 | 28350 | 28400 | 28400 | 28350 | 167 |
| 311 | 20230830 | 140200 | 5771742000 | 28350 | 28350 | 28350 | 28350 | 195 |
| 312 | 20230830 | 140100 | 5766213750 | 28350 | 28300 | 28350 | 28300 | 566 |
| 313 | 20230830 | 140000 | 5750171650 | 28300 | 28300 | 28300 | 28300 | 224 |
| 314 | 20230830 | 135900 | 5743832450 | 28350 | 28350 | 28350 | 28350 | 0 |
| 315 | 20230830 | 135800 | 5743832450 | 28350 | 28300 | 28350 | 28300 | 132 |
| 316 | 20230830 | 135700 | 5740095750 | 28300 | 28350 | 28350 | 28300 | 137 |
| 317 | 20230830 | 135600 | 5736216650 | 28350 | 28300 | 28350 | 28300 | 41 |
| 318 | 20230830 | 135500 | 5735056300 | 28350 | 28350 | 28350 | 28350 | 1190 |
| 319 | 20230830 | 135400 | 5701319800 | 28350 | 28400 | 28400 | 28350 | 109 |
| 320 | 20230830 | 135300 | 5698226950 | 28400 | 28350 | 28400 | 28350 | 141 |
| 321 | 20230830 | 135200 | 5694223600 | 28350 | 28350 | 28350 | 28350 | 2 |
| 322 | 20230830 | 135100 | 5694166900 | 28350 | 28350 | 28350 | 28350 | 80 |
| 323 | 20230830 | 135000 | 5691898900 | 28350 | 28350 | 28350 | 28350 | 0 |
| 324 | 20230830 | 134900 | 5691898900 | 28350 | 28400 | 28400 | 28350 | 2 |
| 325 | 20230830 | 134800 | 5691842150 | 28350 | 28350 | 28350 | 28350 | 1134 |
| 326 | 20230830 | 134700 | 5659693250 | 28350 | 28350 | 28350 | 28350 | 0 |
| 327 | 20230830 | 134600 | 5659693250 | 28350 | 28350 | 28350 | 28350 | 374 |
| 328 | 20230830 | 134500 | 5649090350 | 28350 | 28350 | 28350 | 28350 | 49 |
| 329 | 20230830 | 134400 | 5647701200 | 28350 | 28350 | 28350 | 28350 | 303 |
| 330 | 20230830 | 134300 | 5639111150 | 28350 | 28300 | 28350 | 28300 | 1177 |
| 331 | 20230830 | 134200 | 5605750750 | 28250 | 28300 | 28300 | 28250 | 738 |
| 332 | 20230830 | 134100 | 5584867850 | 28300 | 28300 | 28300 | 28300 | 47 |
| 333 | 20230830 | 134000 | 5583537750 | 28350 | 28350 | 28350 | 28350 | 53 |
| 334 | 20230830 | 133900 | 5582035200 | 28350 | 28350 | 28350 | 28350 | 60 |
| 335 | 20230830 | 133800 | 5580334200 | 28350 | 28350 | 28350 | 28300 | 129 |
| 336 | 20230830 | 133700 | 5576682050 | 28350 | 28350 | 28350 | 28350 | 32 |
| 337 | 20230830 | 133600 | 5575774850 | 28350 | 28350 | 28350 | 28350 | 181 |
| 338 | 20230830 | 133500 | 5570643500 | 28350 | 28350 | 28350 | 28350 | 31 |
| 339 | 20230830 | 133400 | 5569764650 | 28350 | 28300 | 28350 | 28300 | 1120 |
| 340 | 20230830 | 133300 | 5538054350 | 28250 | 28250 | 28250 | 28250 | 235 |
| 341 | 20230830 | 133200 | 5531415600 | 28250 | 28250 | 28250 | 28250 | 50 |
| 342 | 20230830 | 133100 | 5530003100 | 28250 | 28250 | 28250 | 28250 | 0 |
| 343 | 20230830 | 133000 | 5530003100 | 28250 | 28300 | 28300 | 28250 | 557 |
| 344 | 20230830 | 132900 | 5514240950 | 28250 | 28250 | 28250 | 28250 | 145 |
| 345 | 20230830 | 132800 | 5510144700 | 28250 | 28250 | 28250 | 28250 | 1459 |
| 346 | 20230830 | 132700 | 5468927950 | 28250 | 28250 | 28250 | 28250 | 2 |
| 347 | 20230830 | 132600 | 5468871450 | 28250 | 28250 | 28250 | 28250 | 1 |
| 348 | 20230830 | 132500 | 5468843200 | 28250 | 28250 | 28250 | 28250 | 3 |
| 349 | 20230830 | 132400 | 5468758450 | 28300 | 28300 | 28300 | 28300 | 377 |
| 350 | 20230830 | 132300 | 5458089350 | 28250 | 28250 | 28250 | 28250 | 116 |
| 351 | 20230830 | 132200 | 5454812350 | 28250 | 28200 | 28250 | 28200 | 721 |
| 352 | 20230830 | 132100 | 5434454100 | 28200 | 28200 | 28200 | 28200 | 2 |
| 353 | 20230830 | 132000 | 5434397700 | 28200 | 28200 | 28200 | 28200 | 0 |
| 354 | 20230830 | 131900 | 5434397700 | 28200 | 28200 | 28250 | 28200 | 339 |
| 355 | 20230830 | 131800 | 5424826900 | 28200 | 28200 | 28200 | 28200 | 26 |
| 356 | 20230830 | 131700 | 5424093700 | 28200 | 28200 | 28200 | 28200 | 0 |
| 357 | 20230830 | 131600 | 5424093700 | 28200 | 28200 | 28250 | 28200 | 28 |
| 358 | 20230830 | 131500 | 5423304050 | 28200 | 28200 | 28200 | 28200 | 208 |
| 359 | 20230830 | 131400 | 5417438450 | 28200 | 28200 | 28200 | 28200 | 0 |
| 360 | 20230830 | 131300 | 5417438450 | 28200 | 28200 | 28200 | 28200 | 154 |
| 361 | 20230830 | 131200 | 5413095650 | 28200 | 28200 | 28200 | 28150 | 380 |
| 362 | 20230830 | 131100 | 5402379700 | 28200 | 28200 | 28200 | 28200 | 28 |
| 363 | 20230830 | 131000 | 5401590100 | 28200 | 28150 | 28200 | 28150 | 34 |
| 364 | 20230830 | 130900 | 5400632750 | 28150 | 28150 | 28150 | 28150 | 2 |
| 365 | 20230830 | 130800 | 5400576450 | 28150 | 28150 | 28150 | 28150 | 97 |
| 366 | 20230830 | 130700 | 5397845900 | 28200 | 28200 | 28200 | 28200 | 0 |
| 367 | 20230830 | 130600 | 5397845900 | 28200 | 28200 | 28200 | 28200 | 0 |
| 368 | 20230830 | 130500 | 5397845900 | 28200 | 28200 | 28200 | 28200 | 10 |
| 369 | 20230830 | 130400 | 5397563900 | 28200 | 28200 | 28200 | 28200 | 24 |
| 370 | 20230830 | 130300 | 5396887100 | 28200 | 28200 | 28200 | 28200 | 0 |
| 371 | 20230830 | 130200 | 5396887100 | 28200 | 28200 | 28200 | 28200 | 4 |
| 372 | 20230830 | 130100 | 5396774300 | 28100 | 28100 | 28100 | 28100 | 0 |
| 373 | 20230830 | 130000 | 5396774300 | 28100 | 28250 | 28300 | 28100 | 193 |
| 374 | 20230830 | 125900 | 5391326300 | 28250 | 28200 | 28250 | 28200 | 304 |
| 375 | 20230830 | 125800 | 5382739100 | 28200 | 28100 | 28200 | 28100 | 188 |
| 376 | 20230830 | 125700 | 5377442000 | 28100 | 28200 | 28200 | 28100 | 1243 |
| 377 | 20230830 | 125600 | 5342397800 | 28100 | 28100 | 28150 | 28100 | 949 |
| 378 | 20230830 | 125500 | 5315718750 | 28100 | 28100 | 28100 | 28100 | 303 |
| 379 | 20230830 | 125400 | 5307204450 | 28100 | 28150 | 28150 | 28100 | 497 |
| 380 | 20230830 | 125300 | 5293228900 | 28150 | 28150 | 28150 | 28150 | 43 |
| 381 | 20230830 | 125200 | 5292018450 | 28150 | 28150 | 28150 | 28150 | 79 |
| 382 | 20230830 | 125100 | 5289794600 | 28100 | 28100 | 28100 | 28100 | 5 |
| 383 | 20230830 | 125000 | 5289654100 | 28150 | 28100 | 28200 | 28100 | 92 |
| 384 | 20230830 | 124900 | 5287064650 | 28150 | 28150 | 28150 | 28150 | 44 |
| 385 | 20230830 | 124800 | 5285826050 | 28150 | 28150 | 28150 | 28150 | 81 |
| 386 | 20230830 | 124700 | 5283545900 | 28150 | 28150 | 28150 | 28150 | 69 |
| 387 | 20230830 | 124600 | 5281603550 | 28150 | 28150 | 28200 | 28150 | 161 |
| 388 | 20230830 | 124500 | 5277065650 | 28150 | 28150 | 28150 | 28100 | 154 |
| 389 | 20230830 | 124400 | 5272737750 | 28150 | 28150 | 28150 | 28150 | 123 |
| 390 | 20230830 | 124300 | 5269275300 | 28150 | 28150 | 28150 | 28150 | 0 |
| 391 | 20230830 | 124200 | 5269275300 | 28150 | 28150 | 28200 | 28150 | 335 |
| 392 | 20230830 | 124100 | 5259835550 | 28150 | 28150 | 28150 | 28150 | 4 |
| 393 | 20230830 | 124000 | 5259722950 | 28100 | 28100 | 28100 | 28100 | 1819 |
| 394 | 20230830 | 123900 | 5208609050 | 28100 | 28100 | 28150 | 28050 | 1048 |
| 395 | 20230830 | 123800 | 5179152150 | 28100 | 28100 | 28100 | 28100 | 26 |
| 396 | 20230830 | 123700 | 5178421550 | 28100 | 28100 | 28100 | 28100 | 42 |
| 397 | 20230830 | 123600 | 5177241350 | 28050 | 28100 | 28100 | 28050 | 169 |
| 398 | 20230830 | 123500 | 5172494950 | 28100 | 28100 | 28100 | 28100 | 106 |
| 399 | 20230830 | 123400 | 5169516350 | 28100 | 28100 | 28100 | 28100 | 2 |
| 400 | 20230830 | 123300 | 5169460150 | 28100 | 28100 | 28150 | 28100 | 590 |
| 401 | 20230830 | 123200 | 5152881100 | 28100 | 28150 | 28150 | 28100 | 6 |
| 402 | 20230830 | 123100 | 5152712350 | 28100 | 28100 | 28100 | 28100 | 136 |
| 403 | 20230830 | 123000 | 5148890750 | 28100 | 28150 | 28150 | 28100 | 1204 |
| 404 | 20230830 | 122900 | 5115056950 | 28150 | 28150 | 28150 | 28150 | 10 |
| 405 | 20230830 | 122800 | 5114775450 | 28150 | 28150 | 28150 | 28150 | 83 |
| 406 | 20230830 | 122700 | 5112439000 | 28150 | 28150 | 28150 | 28150 | 336 |
| 407 | 20230830 | 122600 | 5102980600 | 28150 | 28050 | 28200 | 28050 | 161 |
| 408 | 20230830 | 122500 | 5098450900 | 28100 | 28150 | 28150 | 28100 | 675 |
| 409 | 20230830 | 122400 | 5079482350 | 28150 | 28200 | 28200 | 28150 | 1181 |
| 410 | 20230830 | 122300 | 5046235650 | 28200 | 28200 | 28200 | 28200 | 986 |
| 411 | 20230830 | 122200 | 5018430450 | 28250 | 28250 | 28300 | 28250 | 110 |
| 412 | 20230830 | 122100 | 5015322900 | 28200 | 28250 | 28300 | 28200 | 25 |
| 413 | 20230830 | 122000 | 5014615650 | 28250 | 28200 | 28250 | 28200 | 363 |
| 414 | 20230830 | 121900 | 5004374050 | 28200 | 28200 | 28200 | 28200 | 121 |
| 415 | 20230830 | 121800 | 5000961850 | 28300 | 28300 | 28300 | 28250 | 131 |
| 416 | 20230830 | 121700 | 4997254600 | 28200 | 28350 | 28350 | 28200 | 1479 |
| 417 | 20230830 | 121600 | 4955454850 | 28300 | 28300 | 28300 | 28300 | 573 |
| 418 | 20230830 | 121500 | 4939238950 | 28300 | 28300 | 28300 | 28300 | 30 |
| 419 | 20230830 | 121400 | 4938389950 | 28300 | 28350 | 28350 | 28300 | 1423 |
| 420 | 20230830 | 121300 | 4898066700 | 28350 | 28350 | 28350 | 28350 | 1 |
| 421 | 20230830 | 121200 | 4898038350 | 28400 | 28400 | 28400 | 28400 | 0 |
| 422 | 20230830 | 121100 | 4898038350 | 28400 | 28400 | 28400 | 28400 | 179 |
| 423 | 20230830 | 121000 | 4892954750 | 28400 | 28350 | 28400 | 28350 | 386 |
| 424 | 20230830 | 120900 | 4881993350 | 28400 | 28400 | 28400 | 28400 | 31 |
| 425 | 20230830 | 120800 | 4881112950 | 28400 | 28400 | 28400 | 28400 | 20 |
| 426 | 20230830 | 120700 | 4880544950 | 28350 | 28400 | 28400 | 28350 | 324 |
| 427 | 20230830 | 120600 | 4871348050 | 28400 | 28400 | 28450 | 28400 | 76 |
| 428 | 20230830 | 120500 | 4869189600 | 28400 | 28400 | 28400 | 28400 | 42 |
| 429 | 20230830 | 120400 | 4867996800 | 28400 | 28400 | 28400 | 28400 | 4 |
| 430 | 20230830 | 120300 | 4867883200 | 28450 | 28450 | 28450 | 28450 | 21 |
| 431 | 20230830 | 120200 | 4867285750 | 28400 | 28400 | 28450 | 28400 | 6 |
| 432 | 20230830 | 120100 | 4867115250 | 28400 | 28400 | 28400 | 28400 | 457 |
| 433 | 20230830 | 120000 | 4854136450 | 28400 | 28400 | 28450 | 28400 | 123 |
| 434 | 20230830 | 115900 | 4850643150 | 28400 | 28400 | 28400 | 28400 | 1138 |
| 435 | 20230830 | 115800 | 4818323950 | 28400 | 28400 | 28400 | 28350 | 58 |
| 436 | 20230830 | 115700 | 4816676900 | 28400 | 28350 | 28400 | 28350 | 563 |
| 437 | 20230830 | 115600 | 4800690350 | 28400 | 28450 | 28450 | 28400 | 466 |
| 438 | 20230830 | 115500 | 4787449650 | 28400 | 28400 | 28400 | 28350 | 643 |
| 439 | 20230830 | 115400 | 4769188600 | 28400 | 28350 | 28400 | 28350 | 1837 |
| 440 | 20230830 | 115300 | 4717030300 | 28350 | 28350 | 28350 | 28350 | 870 |
| 441 | 20230830 | 115200 | 4692365800 | 28300 | 28300 | 28300 | 28300 | 440 |
| 442 | 20230830 | 115100 | 4679913800 | 28250 | 28250 | 28250 | 28250 | 14 |
| 443 | 20230830 | 115000 | 4679518300 | 28300 | 28250 | 28300 | 28250 | 5 |
| 444 | 20230830 | 114900 | 4679376850 | 28250 | 28250 | 28250 | 28250 | 3 |
| 445 | 20230830 | 114800 | 4679292100 | 28250 | 28250 | 28250 | 28250 | 128 |
| 446 | 20230830 | 114700 | 4675676100 | 28250 | 28300 | 28300 | 28250 | 17 |
| 447 | 20230830 | 114600 | 4675195750 | 28250 | 28250 | 28250 | 28250 | 6 |
| 448 | 20230830 | 114500 | 4675026250 | 28250 | 28250 | 28250 | 28250 | 105 |
| 449 | 20230830 | 114400 | 4672060000 | 28250 | 28250 | 28250 | 28250 | 161 |
| 450 | 20230830 | 114300 | 4667511750 | 28250 | 28250 | 28250 | 28250 | 3 |
| 451 | 20230830 | 114200 | 4667427000 | 28250 | 28250 | 28300 | 28250 | 124 |
| 452 | 20230830 | 114100 | 4663923000 | 28250 | 28300 | 28300 | 28250 | 5 |
| 453 | 20230830 | 114000 | 4663781550 | 28300 | 28350 | 28350 | 28300 | 1078 |
| 454 | 20230830 | 113900 | 4633249000 | 28350 | 28350 | 28350 | 28250 | 135 |
| 455 | 20230830 | 113800 | 4629428450 | 28300 | 28250 | 28300 | 28250 | 11 |
| 456 | 20230830 | 113700 | 4629117250 | 28250 | 28300 | 28350 | 28250 | 753 |
| 457 | 20230830 | 113600 | 4607787850 | 28300 | 28350 | 28350 | 28300 | 1084 |
| 458 | 20230830 | 113500 | 4577108350 | 28300 | 28300 | 28400 | 28300 | 1118 |
| 459 | 20230830 | 113400 | 4545412250 | 28300 | 28200 | 28300 | 28200 | 1348 |
| 460 | 20230830 | 113300 | 4507308500 | 28150 | 28200 | 28200 | 28150 | 63 |
| 461 | 20230830 | 113200 | 4505532000 | 28200 | 28100 | 28200 | 28100 | 225 |
| 462 | 20230830 | 113100 | 4499198250 | 28100 | 28100 | 28100 | 28100 | 350 |
| 463 | 20230830 | 113000 | 4489363250 | 28100 | 28100 | 28100 | 28050 | 135 |
| 464 | 20230830 | 112900 | 4485569850 | 28050 | 28000 | 28050 | 28000 | 434 |
| 465 | 20230830 | 112800 | 4473396750 | 28050 | 28000 | 28050 | 28000 | 45 |
| 466 | 20230830 | 112700 | 4472135500 | 28000 | 28050 | 28050 | 28000 | 31 |
| 467 | 20230830 | 112600 | 4471266100 | 28000 | 28000 | 28000 | 28000 | 2 |
| 468 | 20230830 | 112500 | 4471210100 | 28000 | 28000 | 28050 | 28000 | 164 |
| 469 | 20230830 | 112400 | 4466612400 | 28000 | 28050 | 28050 | 28000 | 31 |
| 470 | 20230830 | 112300 | 4465742950 | 28000 | 28000 | 28000 | 28000 | 56 |
| 471 | 20230830 | 112200 | 4464174950 | 28000 | 28000 | 28000 | 28000 | 13 |
| 472 | 20230830 | 112100 | 4463810950 | 28000 | 28000 | 28050 | 28000 | 172 |
| 473 | 20230830 | 112000 | 4458992450 | 28000 | 28000 | 28050 | 28000 | 96 |
| 474 | 20230830 | 111900 | 4456302350 | 28000 | 28000 | 28000 | 28000 | 74 |
| 475 | 20230830 | 111800 | 4454230350 | 28000 | 28000 | 28000 | 28000 | 181 |
| 476 | 20230830 | 111700 | 4449162350 | 28000 | 28050 | 28050 | 28000 | 26 |
| 477 | 20230830 | 111600 | 4448433300 | 28050 | 28000 | 28050 | 28000 | 48 |
| 478 | 20230830 | 111500 | 4447087150 | 27950 | 28000 | 28000 | 27950 | 1403 |
| 479 | 20230830 | 111400 | 4407804200 | 28000 | 28000 | 28000 | 28000 | 196 |
| 480 | 20230830 | 111300 | 4402316200 | 27950 | 27900 | 27950 | 27900 | 382 |
| 481 | 20230830 | 111200 | 4391641550 | 27900 | 27950 | 27950 | 27900 | 2177 |
| 482 | 20230830 | 111100 | 4330835150 | 27950 | 28000 | 28000 | 27950 | 76 |
| 483 | 20230830 | 111000 | 4328708300 | 28000 | 28000 | 28000 | 27950 | 2185 |
| 484 | 20230830 | 110900 | 4267533750 | 28000 | 28000 | 28100 | 28000 | 809 |
| 485 | 20230830 | 110800 | 4244844250 | 28050 | 28050 | 28050 | 28050 | 558 |
| 486 | 20230830 | 110700 | 4229192350 | 28050 | 28050 | 28100 | 28050 | 718 |
| 487 | 20230830 | 110600 | 4209052350 | 28050 | 28100 | 28100 | 28050 | 335 |
| 488 | 20230830 | 110500 | 4199644400 | 28100 | 28050 | 28100 | 28050 | 795 |
| 489 | 20230830 | 110400 | 4177314150 | 28100 | 28100 | 28100 | 28050 | 349 |
| 490 | 20230830 | 110300 | 4167510800 | 28100 | 28100 | 28150 | 28100 | 457 |
| 491 | 20230830 | 110200 | 4154669050 | 28100 | 28100 | 28150 | 28100 | 372 |
| 492 | 20230830 | 110100 | 4144208400 | 28150 | 28150 | 28150 | 28100 | 1315 |
| 493 | 20230830 | 110000 | 4107233950 | 28150 | 28200 | 28200 | 28150 | 786 |
| 494 | 20230830 | 105900 | 4085081900 | 28200 | 28150 | 28200 | 28100 | 1377 |
| 495 | 20230830 | 105800 | 4046305200 | 28150 | 28250 | 28250 | 28150 | 437 |
| 496 | 20230830 | 105700 | 4033994700 | 28200 | 28300 | 28300 | 28200 | 2450 |
| 497 | 20230830 | 105600 | 3964797600 | 28300 | 28350 | 28400 | 28300 | 1454 |
| 498 | 20230830 | 105500 | 3923581650 | 28350 | 28400 | 28450 | 28350 | 2101 |
| 499 | 20230830 | 105400 | 3863926250 | 28400 | 28400 | 28450 | 28400 | 1001 |
| 500 | 20230830 | 105300 | 3835494650 | 28450 | 28450 | 28450 | 28400 | 810 |
| 501 | 20230830 | 105200 | 3812455700 | 28450 | 28400 | 28550 | 28400 | 5046 |
| 502 | 20230830 | 105100 | 3668731500 | 28400 | 28500 | 28550 | 28400 | 3986 |
| 503 | 20230830 | 105000 | 3555279200 | 28500 | 28450 | 28500 | 28400 | 2363 |
| 504 | 20230830 | 104900 | 3488120350 | 28400 | 28450 | 28550 | 28400 | 10186 |
| 505 | 20230830 | 104800 | 3198009300 | 28450 | 28350 | 28450 | 28350 | 4773 |
| 506 | 20230830 | 104700 | 3062420450 | 28350 | 28200 | 28350 | 28200 | 1630 |
| 507 | 20230830 | 104600 | 3016303850 | 28200 | 28150 | 28200 | 28100 | 951 |
| 508 | 20230830 | 104500 | 2989498250 | 28150 | 28150 | 28150 | 28100 | 1075 |
| 509 | 20230830 | 104400 | 2959278950 | 28150 | 28100 | 28200 | 28100 | 229 |
| 510 | 20230830 | 104300 | 2952838050 | 28100 | 28150 | 28150 | 28100 | 166 |
| 511 | 20230830 | 104200 | 2948165200 | 28150 | 28200 | 28200 | 28150 | 636 |
| 512 | 20230830 | 104100 | 2930240900 | 28200 | 28300 | 28300 | 28200 | 311 |
| 513 | 20230830 | 104000 | 2921455150 | 28250 | 28300 | 28350 | 28250 | 293 |
| 514 | 20230830 | 103900 | 2913171300 | 28300 | 28350 | 28350 | 28300 | 1666 |
| 515 | 20230830 | 103800 | 2865972450 | 28350 | 28400 | 28400 | 28350 | 93 |
| 516 | 20230830 | 103700 | 2863331650 | 28350 | 28400 | 28400 | 28350 | 821 |
| 517 | 20230830 | 103600 | 2840026850 | 28350 | 28450 | 28450 | 28350 | 1454 |
| 518 | 20230830 | 103500 | 2798744550 | 28450 | 28250 | 28450 | 28250 | 6477 |
| 519 | 20230830 | 103400 | 2615307100 | 28250 | 28200 | 28250 | 28200 | 570 |
| 520 | 20230830 | 103300 | 2599210300 | 28200 | 28100 | 28200 | 28100 | 677 |
| 521 | 20230830 | 103200 | 2580119250 | 28100 | 28100 | 28100 | 28100 | 398 |
| 522 | 20230830 | 103100 | 2568935450 | 28100 | 28250 | 28250 | 28050 | 174 |
| 523 | 20230830 | 103000 | 2564040500 | 28200 | 28050 | 28200 | 28050 | 1851 |
| 524 | 20230830 | 102900 | 2511919050 | 28050 | 28000 | 28050 | 28000 | 297 |
| 525 | 20230830 | 102800 | 2503599600 | 27950 | 28000 | 28000 | 27950 | 28 |
| 526 | 20230830 | 102700 | 2502816400 | 28000 | 28000 | 28000 | 27950 | 234 |
| 527 | 20230830 | 102600 | 2496264500 | 28000 | 27950 | 28000 | 27950 | 10 |
| 528 | 20230830 | 102500 | 2495984750 | 27950 | 27950 | 27950 | 27950 | 504 |
| 529 | 20230830 | 102400 | 2481897950 | 27950 | 27950 | 27950 | 27950 | 168 |
| 530 | 20230830 | 102300 | 2477202350 | 28000 | 27950 | 28000 | 27950 | 102 |
| 531 | 20230830 | 102200 | 2474350850 | 27900 | 27950 | 27950 | 27900 | 71 |
| 532 | 20230830 | 102100 | 2472369000 | 27900 | 27900 | 27900 | 27900 | 53 |
| 533 | 20230830 | 102000 | 2470890300 | 27900 | 27950 | 27950 | 27900 | 25 |
| 534 | 20230830 | 101900 | 2470192550 | 27950 | 27900 | 27950 | 27900 | 37 |
| 535 | 20230830 | 101800 | 2469158500 | 28000 | 27900 | 28000 | 27900 | 152 |
| 536 | 20230830 | 101700 | 2464912100 | 27950 | 27950 | 27950 | 27950 | 28 |
| 537 | 20230830 | 101600 | 2464129500 | 27900 | 28000 | 28000 | 27900 | 436 |
| 538 | 20230830 | 101500 | 2451957500 | 28000 | 27900 | 28000 | 27900 | 69 |
| 539 | 20230830 | 101400 | 2450032200 | 27900 | 27950 | 27950 | 27900 | 55 |
| 540 | 20230830 | 101300 | 2448495050 | 27950 | 27900 | 27950 | 27900 | 13 |
| 541 | 20230830 | 101200 | 2448131800 | 27950 | 28000 | 28000 | 27950 | 192 |
| 542 | 20230830 | 101100 | 2442763650 | 28050 | 28050 | 28050 | 28050 | 315 |
| 543 | 20230830 | 101000 | 2433927900 | 28150 | 28100 | 28150 | 28100 | 893 |
| 544 | 20230830 | 100900 | 2408809600 | 28100 | 28100 | 28100 | 28050 | 101 |
| 545 | 20230830 | 100800 | 2405975450 | 28050 | 28000 | 28100 | 28000 | 222 |
| 546 | 20230830 | 100700 | 2399743550 | 28000 | 28000 | 28000 | 28000 | 232 |
| 547 | 20230830 | 100600 | 2393247550 | 28000 | 27950 | 28000 | 27950 | 63 |
| 548 | 20230830 | 100500 | 2391486650 | 27950 | 27950 | 27950 | 27950 | 103 |
| 549 | 20230830 | 100400 | 2388607800 | 27950 | 27950 | 27950 | 27950 | 75 |
| 550 | 20230830 | 100300 | 2386511550 | 27950 | 28000 | 28000 | 27950 | 202 |
| 551 | 20230830 | 100200 | 2380864150 | 28000 | 27900 | 28000 | 27900 | 12 |
| 552 | 20230830 | 100100 | 2380528350 | 28000 | 28050 | 28050 | 28000 | 261 |
| 553 | 20230830 | 100000 | 2373214850 | 27900 | 27900 | 27900 | 27900 | 94 |
| 554 | 20230830 | 095900 | 2370592250 | 28100 | 27850 | 28100 | 27850 | 5075 |
| 555 | 20230830 | 095800 | 2228143150 | 27900 | 27850 | 27900 | 27850 | 7 |
| 556 | 20230830 | 095700 | 2227948150 | 27850 | 27850 | 27900 | 27850 | 111 |
| 557 | 20230830 | 095600 | 2224856750 | 27850 | 27850 | 27900 | 27850 | 36 |
| 558 | 20230830 | 095500 | 2223854100 | 27900 | 27900 | 27900 | 27850 | 36 |
| 559 | 20230830 | 095400 | 2222850950 | 27900 | 27850 | 27900 | 27750 | 119 |
| 560 | 20230830 | 095300 | 2219539500 | 27900 | 27800 | 27900 | 27800 | 308 |
| 561 | 20230830 | 095200 | 2210969200 | 27800 | 27750 | 27800 | 27750 | 411 |
| 562 | 20230830 | 095100 | 2199563400 | 27750 | 27750 | 27750 | 27750 | 27 |
| 563 | 20230830 | 095000 | 2198814150 | 27750 | 27850 | 27850 | 27750 | 1894 |
| 564 | 20230830 | 094900 | 2146156100 | 27900 | 27900 | 27900 | 27900 | 75 |
| 565 | 20230830 | 094800 | 2144063600 | 27850 | 27900 | 27900 | 27850 | 36 |
| 566 | 20230830 | 094700 | 2143059300 | 27900 | 27900 | 27900 | 27900 | 392 |
| 567 | 20230830 | 094600 | 2132122500 | 27900 | 27900 | 27900 | 27900 | 25 |
| 568 | 20230830 | 094500 | 2131425000 | 27900 | 27900 | 27900 | 27850 | 1315 |
| 569 | 20230830 | 094400 | 2094736750 | 27900 | 27950 | 27950 | 27900 | 81 |
| 570 | 20230830 | 094300 | 2092475700 | 27950 | 27950 | 28000 | 27950 | 323 |
| 571 | 20230830 | 094200 | 2083445350 | 28000 | 27950 | 28000 | 27950 | 24 |
| 572 | 20230830 | 094100 | 2082774500 | 27950 | 28000 | 28050 | 27950 | 103 |
| 573 | 20230830 | 094000 | 2079890500 | 28050 | 28050 | 28050 | 28000 | 645 |
| 574 | 20230830 | 093900 | 2061800450 | 28050 | 28100 | 28100 | 28050 | 982 |
| 575 | 20230830 | 093800 | 2034216250 | 28100 | 28150 | 28150 | 28100 | 181 |
| 576 | 20230830 | 093700 | 2029121350 | 28150 | 28200 | 28200 | 28150 | 767 |
| 577 | 20230830 | 093600 | 2007528450 | 28200 | 28100 | 28200 | 28050 | 4544 |
| 578 | 20230830 | 093500 | 1879562750 | 28100 | 28000 | 28100 | 28000 | 915 |
| 579 | 20230830 | 093400 | 1853878850 | 28000 | 27900 | 28000 | 27900 | 754 |
| 580 | 20230830 | 093300 | 1832777400 | 27950 | 27950 | 27950 | 27950 | 1013 |
| 581 | 20230830 | 093200 | 1804464050 | 27900 | 27850 | 27900 | 27800 | 1702 |
| 582 | 20230830 | 093100 | 1757013300 | 27850 | 27800 | 27850 | 27800 | 650 |
| 583 | 20230830 | 093000 | 1738912550 | 27800 | 27800 | 27850 | 27800 | 36 |
| 584 | 20230830 | 092900 | 1737911450 | 27800 | 27850 | 27850 | 27750 | 822 |
| 585 | 20230830 | 092800 | 1715025000 | 27800 | 27700 | 27800 | 27700 | 147 |
| 586 | 20230830 | 092700 | 1710939100 | 27800 | 27800 | 27800 | 27700 | 510 |
| 587 | 20230830 | 092600 | 1696788450 | 27800 | 27800 | 27800 | 27750 | 782 |
| 588 | 20230830 | 092500 | 1675051350 | 27800 | 27750 | 27800 | 27700 | 633 |
| 589 | 20230830 | 092400 | 1657475700 | 27650 | 27700 | 27750 | 27650 | 385 |
| 590 | 20230830 | 092300 | 1646810950 | 27700 | 27750 | 27750 | 27700 | 362 |
| 591 | 20230830 | 092200 | 1636776900 | 27800 | 27750 | 27800 | 27750 | 33 |
| 592 | 20230830 | 092100 | 1635859900 | 27750 | 27800 | 27800 | 27700 | 927 |
| 593 | 20230830 | 092000 | 1610125150 | 27800 | 27700 | 27800 | 27700 | 1082 |
| 594 | 20230830 | 091900 | 1580139800 | 27650 | 27800 | 27800 | 27650 | 2980 |
| 595 | 20230830 | 091800 | 1497504250 | 27800 | 27750 | 27800 | 27750 | 725 |
| 596 | 20230830 | 091700 | 1477362850 | 27750 | 27800 | 27800 | 27750 | 1134 |
| 597 | 20230830 | 091600 | 1445837850 | 27800 | 27850 | 27850 | 27800 | 2517 |
| 598 | 20230830 | 091500 | 1375846650 | 27850 | 27850 | 27900 | 27800 | 617 |
| 599 | 20230830 | 091400 | 1358661800 | 27900 | 28000 | 28000 | 27850 | 186 |
| 600 | 20230830 | 091300 | 1353471750 | 28000 | 27850 | 28000 | 27850 | 1046 |
| 601 | 20230830 | 091200 | 1324298900 | 27850 | 27900 | 28000 | 27850 | 512 |
| 602 | 20230830 | 091100 | 1310014400 | 28000 | 27800 | 28000 | 27750 | 11970 |
| 603 | 20230830 | 091000 | 977170600 | 27850 | 27900 | 27900 | 27850 | 1092 |
| 604 | 20230830 | 090900 | 946756800 | 28000 | 27950 | 28000 | 27850 | 985 |
| 605 | 20230830 | 090800 | 919289000 | 27950 | 27950 | 28000 | 27900 | 1670 |
| 606 | 20230830 | 090700 | 872612450 | 28000 | 28050 | 28050 | 28000 | 1820 |
| 607 | 20230830 | 090600 | 821597650 | 28050 | 28100 | 28150 | 28050 | 968 |
| 608 | 20230830 | 090500 | 794404150 | 28150 | 28200 | 28250 | 28050 | 2221 |
| 609 | 20230830 | 090400 | 731929050 | 28200 | 28350 | 28350 | 28200 | 661 |
| 610 | 20230830 | 090300 | 713255750 | 28350 | 28400 | 28400 | 28250 | 1618 |
| 611 | 20230830 | 090200 | 667400500 | 28450 | 28450 | 28500 | 28400 | 3528 |
| 612 | 20230830 | 090100 | 567034000 | 28400 | 28350 | 28650 | 28350 | 1860 |
| 613 | 20230830 | 090000 | 514057500 | 28600 | 28500 | 28700 | 28200 | 18025 |