34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230830 | 191700 | 28475623300 | 27550 | 27550 | 27550 | 27550 | 10819 |
| 3 | 20230830 | 191600 | 28475623300 | 27550 | 27550 | 27550 | 27550 | 0 |
| 4 | 20230830 | 191500 | 28475623300 | 27550 | 27550 | 27550 | 27550 | 0 |
| 5 | 20230830 | 191400 | 28475623300 | 27550 | 27550 | 27550 | 27550 | 0 |
| 6 | 20230830 | 191300 | 28475623300 | 27550 | 27550 | 27550 | 27550 | 0 |
| 7 | 20230830 | 191200 | 28475623300 | 27550 | 27550 | 27550 | 27550 | 0 |
| 8 | 20230830 | 191100 | 28475623300 | 27550 | 27550 | 27550 | 27550 | 0 |
| 9 | 20230830 | 191000 | 28475623300 | 27550 | 27550 | 27550 | 27550 | 0 |
| 10 | 20230830 | 190900 | 28475623300 | 27550 | 27550 | 27550 | 27550 | 0 |
| 11 | 20230830 | 190800 | 28475623300 | 27550 | 27550 | 27550 | 27550 | 0 |
| 12 | 20230830 | 190700 | 28475623300 | 27550 | 27550 | 27550 | 27550 | 0 |
| 13 | 20230830 | 190600 | 28475623300 | 27550 | 27550 | 27550 | 27550 | 0 |
| 14 | 20230830 | 190500 | 28475623300 | 27550 | 27550 | 27550 | 27550 | 0 |
| 15 | 20230830 | 190400 | 28475623300 | 27550 | 27550 | 27550 | 27550 | 0 |
| 16 | 20230830 | 190300 | 28475623300 | 27550 | 27550 | 27550 | 27550 | 0 |
| 17 | 20230830 | 190200 | 28475623300 | 27550 | 27550 | 27550 | 27550 | 0 |
| 18 | 20230830 | 190100 | 28475623300 | 27550 | 27550 | 27550 | 27550 | 0 |
| 19 | 20230830 | 190000 | 28475623300 | 27550 | 27550 | 27550 | 27550 | 0 |
| 20 | 20230830 | 185900 | 28475623300 | 27550 | 27550 | 27550 | 27550 | 0 |
| 21 | 20230830 | 185800 | 28475623300 | 27550 | 27550 | 27550 | 27550 | 0 |
| 22 | 20230830 | 185700 | 28475623300 | 27550 | 27550 | 27550 | 27550 | 0 |
| 23 | 20230830 | 185600 | 28475623300 | 27550 | 27550 | 27550 | 27550 | 0 |
| 24 | 20230830 | 185500 | 28475623300 | 27550 | 27550 | 27550 | 27550 | 0 |
| 25 | 20230830 | 185400 | 28475623300 | 27550 | 27550 | 27550 | 27550 | 0 |
| 26 | 20230830 | 185300 | 28475623300 | 27550 | 27550 | 27550 | 27550 | 0 |
| 27 | 20230830 | 185200 | 28475623300 | 27550 | 27550 | 27550 | 27550 | 0 |
| 28 | 20230830 | 185100 | 28475623300 | 27550 | 27550 | 27550 | 27550 | 0 |
| 29 | 20230830 | 185000 | 28475623300 | 27550 | 27550 | 27550 | 27550 | 0 |
| 30 | 20230830 | 184900 | 28475623300 | 27550 | 27550 | 27550 | 27550 | 0 |
| 31 | 20230830 | 184800 | 28475623300 | 27550 | 27550 | 27550 | 27550 | 0 |
| 32 | 20230830 | 184700 | 28475623300 | 27550 | 27550 | 27550 | 27550 | 10819 |
| 33 | 20230830 | 184600 | 28475623300 | 27550 | 27550 | 27550 | 27550 | 0 |
| 34 | 20230830 | 184500 | 28475623300 | 27550 | 27550 | 27550 | 27550 | 0 |
| 35 | 20230830 | 184400 | 28475623300 | 27550 | 27550 | 27550 | 27550 | 0 |
| 36 | 20230830 | 184300 | 28475623300 | 27550 | 27550 | 27550 | 27550 | 0 |
| 37 | 20230830 | 184200 | 28475623300 | 27550 | 27550 | 27550 | 27550 | 0 |
| 38 | 20230830 | 184100 | 28475623300 | 27550 | 27550 | 27550 | 27550 | 0 |
| 39 | 20230830 | 184000 | 28475623300 | 27550 | 27550 | 27550 | 27550 | 0 |
| 40 | 20230830 | 183900 | 28475623300 | 27550 | 27550 | 27550 | 27550 | 0 |
| 41 | 20230830 | 183800 | 28475623300 | 27550 | 27550 | 27550 | 27550 | 0 |
| 42 | 20230830 | 183700 | 28475623300 | 27550 | 27550 | 27550 | 27550 | 0 |
| 43 | 20230830 | 183600 | 28475623300 | 27550 | 27550 | 27550 | 27550 | 0 |
| 44 | 20230830 | 183500 | 28475623300 | 27550 | 27550 | 27550 | 27550 | 0 |
| 45 | 20230830 | 183400 | 28475623300 | 27550 | 27550 | 27550 | 27550 | 0 |
| 46 | 20230830 | 183300 | 28475623300 | 27550 | 27550 | 27550 | 27550 | 0 |
| 47 | 20230830 | 183200 | 28475623300 | 27550 | 27550 | 27550 | 27550 | 0 |
| 48 | 20230830 | 183100 | 28475623300 | 27550 | 27550 | 27550 | 27550 | 0 |
| 49 | 20230830 | 183000 | 28475623300 | 27550 | 27550 | 27550 | 27550 | 0 |
| 50 | 20230830 | 182900 | 28475623300 | 27550 | 27550 | 27550 | 27550 | 0 |
| 51 | 20230830 | 182800 | 28475623300 | 27550 | 27550 | 27550 | 27550 | 0 |
| 52 | 20230830 | 182700 | 28475623300 | 27550 | 27550 | 27550 | 27550 | 0 |
| 53 | 20230830 | 182600 | 28475623300 | 27550 | 27550 | 27550 | 27550 | 0 |
| 54 | 20230830 | 182500 | 28475623300 | 27550 | 27550 | 27550 | 27550 | 0 |
| 55 | 20230830 | 182400 | 28475623300 | 27550 | 27550 | 27550 | 27550 | 0 |
| 56 | 20230830 | 182300 | 28475623300 | 27550 | 27550 | 27550 | 27550 | 0 |
| 57 | 20230830 | 182200 | 28475623300 | 27550 | 27550 | 27550 | 27550 | 0 |
| 58 | 20230830 | 182100 | 28475623300 | 27550 | 27550 | 27550 | 27550 | 0 |
| 59 | 20230830 | 182000 | 28475623300 | 27550 | 27550 | 27550 | 27550 | 0 |
| 60 | 20230830 | 181900 | 28475623300 | 27550 | 27550 | 27550 | 27550 | 0 |
| 61 | 20230830 | 181800 | 28475623300 | 27550 | 27550 | 27550 | 27550 | 0 |
| 62 | 20230830 | 181700 | 28475623300 | 27550 | 27550 | 27550 | 27550 | 10819 |
| 63 | 20230830 | 181600 | 28475623300 | 27550 | 27550 | 27550 | 27550 | 0 |
| 64 | 20230830 | 181500 | 28475623300 | 27550 | 27550 | 27550 | 27550 | 0 |
| 65 | 20230830 | 181400 | 28475623300 | 27550 | 27550 | 27550 | 27550 | 0 |
| 66 | 20230830 | 181300 | 28475623300 | 27550 | 27550 | 27550 | 27550 | 0 |
| 67 | 20230830 | 181200 | 28475623300 | 27550 | 27550 | 27550 | 27550 | 0 |
| 68 | 20230830 | 181100 | 28475623300 | 27550 | 27550 | 27550 | 27550 | 0 |
| 69 | 20230830 | 181000 | 28475623300 | 27550 | 27550 | 27550 | 27550 | 0 |
| 70 | 20230830 | 180900 | 28475623300 | 27550 | 27550 | 27550 | 27550 | 0 |
| 71 | 20230830 | 180800 | 28475623300 | 27550 | 27550 | 27550 | 27550 | 0 |
| 72 | 20230830 | 180700 | 28475623300 | 27550 | 27550 | 27550 | 27550 | 0 |
| 73 | 20230830 | 180600 | 28475623300 | 27550 | 27550 | 27550 | 27550 | 0 |
| 74 | 20230830 | 180500 | 28475623300 | 27550 | 27550 | 27550 | 27550 | 0 |
| 75 | 20230830 | 180400 | 28475623300 | 27550 | 27550 | 27550 | 27550 | 0 |
| 76 | 20230830 | 180300 | 28475623300 | 27550 | 27550 | 27550 | 27550 | 0 |
| 77 | 20230830 | 180200 | 28475623300 | 27550 | 27550 | 27550 | 27550 | 0 |
| 78 | 20230830 | 180100 | 28475623300 | 27550 | 27550 | 27550 | 27550 | 0 |
| 79 | 20230830 | 180000 | 28475623300 | 27550 | 27550 | 27550 | 27550 | 0 |
| 80 | 20230830 | 175900 | 28475623300 | 27550 | 27550 | 27550 | 27550 | 0 |
| 81 | 20230830 | 175800 | 28475623300 | 27550 | 27550 | 27550 | 27550 | 0 |
| 82 | 20230830 | 175700 | 28475623300 | 27550 | 27550 | 27550 | 27550 | 0 |
| 83 | 20230830 | 175600 | 28475623300 | 27550 | 27550 | 27550 | 27550 | 0 |
| 84 | 20230830 | 175500 | 28475623300 | 27550 | 27550 | 27550 | 27550 | 0 |
| 85 | 20230830 | 175400 | 28475623300 | 27550 | 27550 | 27550 | 27550 | 0 |
| 86 | 20230830 | 175300 | 28475623300 | 27550 | 27550 | 27550 | 27550 | 0 |
| 87 | 20230830 | 175200 | 28475623300 | 27550 | 27550 | 27550 | 27550 | 0 |
| 88 | 20230830 | 175100 | 28475623300 | 27550 | 27550 | 27550 | 27550 | 0 |
| 89 | 20230830 | 175000 | 28475623300 | 27550 | 27550 | 27550 | 27550 | 0 |
| 90 | 20230830 | 174900 | 28475623300 | 27550 | 27550 | 27550 | 27550 | 0 |
| 91 | 20230830 | 174800 | 28475623300 | 27550 | 27550 | 27550 | 27550 | 0 |
| 92 | 20230830 | 174700 | 28475623300 | 27550 | 27550 | 27550 | 27550 | 10819 |
| 93 | 20230830 | 174600 | 28475623300 | 27550 | 27550 | 27550 | 27550 | 0 |
| 94 | 20230830 | 174500 | 28475623300 | 27550 | 27550 | 27550 | 27550 | 0 |
| 95 | 20230830 | 174400 | 28475623300 | 27550 | 27550 | 27550 | 27550 | 0 |
| 96 | 20230830 | 174300 | 28475623300 | 27550 | 27550 | 27550 | 27550 | 0 |
| 97 | 20230830 | 174200 | 28475623300 | 27550 | 27550 | 27550 | 27550 | 0 |
| 98 | 20230830 | 174100 | 28475623300 | 27550 | 27550 | 27550 | 27550 | 0 |
| 99 | 20230830 | 174000 | 28475623300 | 27550 | 27550 | 27550 | 27550 | 0 |
| 100 | 20230830 | 173900 | 28475623300 | 27550 | 27550 | 27550 | 27550 | 0 |
| 101 | 20230830 | 173800 | 28475623300 | 27550 | 27550 | 27550 | 27550 | 0 |
| 102 | 20230830 | 173700 | 28475623300 | 27550 | 27550 | 27550 | 27550 | 0 |
| 103 | 20230830 | 173600 | 28475623300 | 27550 | 27550 | 27550 | 27550 | 0 |
| 104 | 20230830 | 173500 | 28475623300 | 27550 | 27550 | 27550 | 27550 | 0 |
| 105 | 20230830 | 173400 | 28475623300 | 27550 | 27550 | 27550 | 27550 | 0 |
| 106 | 20230830 | 173300 | 28475623300 | 27550 | 27550 | 27550 | 27550 | 0 |
| 107 | 20230830 | 173200 | 28475623300 | 27550 | 27550 | 27550 | 27550 | 0 |
| 108 | 20230830 | 173100 | 28475623300 | 27550 | 27550 | 27550 | 27550 | 0 |
| 109 | 20230830 | 173000 | 28475623300 | 27550 | 27550 | 27550 | 27550 | 0 |
| 110 | 20230830 | 172900 | 28475623300 | 27550 | 27550 | 27550 | 27550 | 0 |
| 111 | 20230830 | 172800 | 28475623300 | 27550 | 27550 | 27550 | 27550 | 0 |
| 112 | 20230830 | 172700 | 28475623300 | 27550 | 27550 | 27550 | 27550 | 0 |
| 113 | 20230830 | 172600 | 28475623300 | 27550 | 27550 | 27550 | 27550 | 0 |
| 114 | 20230830 | 172500 | 28475623300 | 27550 | 27550 | 27550 | 27550 | 0 |
| 115 | 20230830 | 172400 | 28475623300 | 27550 | 27550 | 27550 | 27550 | 0 |
| 116 | 20230830 | 172300 | 28475623300 | 27550 | 27550 | 27550 | 27550 | 0 |
| 117 | 20230830 | 172200 | 28475623300 | 27550 | 27550 | 27550 | 27550 | 0 |
| 118 | 20230830 | 172100 | 28475623300 | 27550 | 27550 | 27550 | 27550 | 0 |
| 119 | 20230830 | 172000 | 28475623300 | 27550 | 27550 | 27550 | 27550 | 0 |
| 120 | 20230830 | 171900 | 28475623300 | 27550 | 27550 | 27550 | 27550 | 0 |
| 121 | 20230830 | 171800 | 28475623300 | 27550 | 27550 | 27550 | 27550 | 0 |
| 122 | 20230830 | 171700 | 28475623300 | 27550 | 27550 | 27550 | 27550 | 10819 |
| 123 | 20230830 | 171600 | 28475623300 | 27550 | 27550 | 27550 | 27550 | 0 |
| 124 | 20230830 | 171500 | 28475623300 | 27550 | 27550 | 27550 | 27550 | 0 |
| 125 | 20230830 | 171400 | 28475623300 | 27550 | 27550 | 27550 | 27550 | 0 |
| 126 | 20230830 | 171300 | 28475623300 | 27550 | 27550 | 27550 | 27550 | 0 |
| 127 | 20230830 | 171200 | 28475623300 | 27550 | 27550 | 27550 | 27550 | 0 |
| 128 | 20230830 | 171100 | 28475623300 | 27550 | 27550 | 27550 | 27550 | 0 |
| 129 | 20230830 | 171000 | 28475623300 | 27550 | 27550 | 27550 | 27550 | 0 |
| 130 | 20230830 | 170900 | 28475623300 | 27550 | 27550 | 27550 | 27550 | 0 |
| 131 | 20230830 | 170800 | 28475623300 | 27550 | 27550 | 27550 | 27550 | 0 |
| 132 | 20230830 | 170700 | 28475623300 | 27550 | 27550 | 27550 | 27550 | 0 |
| 133 | 20230830 | 170600 | 28475623300 | 27550 | 27550 | 27550 | 27550 | 0 |
| 134 | 20230830 | 170500 | 28475623300 | 27550 | 27550 | 27550 | 27550 | 0 |
| 135 | 20230830 | 170400 | 28475623300 | 27550 | 27550 | 27550 | 27550 | 0 |
| 136 | 20230830 | 170300 | 28475623300 | 27550 | 27550 | 27550 | 27550 | 0 |
| 137 | 20230830 | 170200 | 28475623300 | 27550 | 27550 | 27550 | 27550 | 0 |
| 138 | 20230830 | 170100 | 28475623300 | 27550 | 27550 | 27550 | 27550 | 0 |
| 139 | 20230830 | 170000 | 28475623300 | 27550 | 27550 | 27550 | 27550 | 0 |
| 140 | 20230830 | 165900 | 28475623300 | 27550 | 27550 | 27550 | 27550 | 0 |
| 141 | 20230830 | 165800 | 28475623300 | 27550 | 27550 | 27550 | 27550 | 0 |
| 142 | 20230830 | 165700 | 28475623300 | 27550 | 27550 | 27550 | 27550 | 0 |
| 143 | 20230830 | 165600 | 28475623300 | 27550 | 27550 | 27550 | 27550 | 0 |
| 144 | 20230830 | 165500 | 28475623300 | 27550 | 27550 | 27550 | 27550 | 0 |
| 145 | 20230830 | 165400 | 28475623300 | 27550 | 27550 | 27550 | 27550 | 0 |
| 146 | 20230830 | 165300 | 28475623300 | 27550 | 27550 | 27550 | 27550 | 0 |
| 147 | 20230830 | 165200 | 28475623300 | 27550 | 27550 | 27550 | 27550 | 0 |
| 148 | 20230830 | 165100 | 28475623300 | 27550 | 27550 | 27550 | 27550 | 0 |
| 149 | 20230830 | 165000 | 28475623300 | 27550 | 27550 | 27550 | 27550 | 0 |
| 150 | 20230830 | 164900 | 28475623300 | 27550 | 27550 | 27550 | 27550 | 0 |
| 151 | 20230830 | 164800 | 28475623300 | 27550 | 27550 | 27550 | 27550 | 0 |
| 152 | 20230830 | 164700 | 28475623300 | 27550 | 27550 | 27550 | 27550 | 10819 |
| 153 | 20230830 | 164600 | 28475623300 | 27550 | 27550 | 27550 | 27550 | 0 |
| 154 | 20230830 | 164500 | 28475623300 | 27550 | 27550 | 27550 | 27550 | 0 |
| 155 | 20230830 | 164400 | 28475623300 | 27550 | 27550 | 27550 | 27550 | 0 |
| 156 | 20230830 | 164300 | 28475623300 | 27550 | 27550 | 27550 | 27550 | 0 |
| 157 | 20230830 | 164200 | 28475623300 | 27550 | 27550 | 27550 | 27550 | 0 |
| 158 | 20230830 | 164100 | 28475623300 | 27550 | 27550 | 27550 | 27550 | 0 |
| 159 | 20230830 | 164000 | 28475623300 | 27550 | 27550 | 27550 | 27550 | 0 |
| 160 | 20230830 | 163900 | 28475623300 | 27550 | 27550 | 27550 | 27550 | 0 |
| 161 | 20230830 | 163800 | 28475623300 | 27550 | 27550 | 27550 | 27550 | 0 |
| 162 | 20230830 | 163700 | 28475623300 | 27550 | 27550 | 27550 | 27550 | 0 |
| 163 | 20230830 | 163600 | 28475623300 | 27550 | 27550 | 27550 | 27550 | 0 |
| 164 | 20230830 | 163500 | 28475623300 | 27550 | 27550 | 27550 | 27550 | 0 |
| 165 | 20230830 | 163400 | 28475623300 | 27550 | 27550 | 27550 | 27550 | 0 |
| 166 | 20230830 | 163300 | 28475623300 | 27550 | 27550 | 27550 | 27550 | 0 |
| 167 | 20230830 | 163200 | 28475623300 | 27550 | 27550 | 27550 | 27550 | 0 |
| 168 | 20230830 | 163100 | 28475623300 | 27550 | 27550 | 27550 | 27550 | 0 |
| 169 | 20230830 | 163000 | 28475623300 | 27550 | 27550 | 27550 | 27550 | 0 |
| 170 | 20230830 | 162900 | 28475623300 | 27550 | 27550 | 27550 | 27550 | 0 |
| 171 | 20230830 | 162800 | 28475623300 | 27550 | 27550 | 27550 | 27550 | 0 |
| 172 | 20230830 | 162700 | 28475623300 | 27550 | 27550 | 27550 | 27550 | 0 |
| 173 | 20230830 | 162600 | 28475623300 | 27550 | 27550 | 27550 | 27550 | 0 |
| 174 | 20230830 | 162500 | 28475623300 | 27550 | 27550 | 27550 | 27550 | 0 |
| 175 | 20230830 | 162400 | 28475623300 | 27550 | 27550 | 27550 | 27550 | 0 |
| 176 | 20230830 | 162300 | 28475623300 | 27550 | 27550 | 27550 | 27550 | 0 |
| 177 | 20230830 | 162200 | 28475623300 | 27550 | 27550 | 27550 | 27550 | 0 |
| 178 | 20230830 | 162100 | 28475623300 | 27550 | 27550 | 27550 | 27550 | 0 |
| 179 | 20230830 | 162000 | 28475623300 | 27550 | 27550 | 27550 | 27550 | 0 |
| 180 | 20230830 | 161900 | 28475623300 | 27550 | 27550 | 27550 | 27550 | 0 |
| 181 | 20230830 | 161800 | 28475623300 | 27550 | 27550 | 27550 | 27550 | 0 |
| 182 | 20230830 | 161700 | 28475623300 | 27550 | 27550 | 27550 | 27550 | 10819 |
| 183 | 20230830 | 161600 | 28475623300 | 27550 | 27550 | 27550 | 27550 | 0 |
| 184 | 20230830 | 161500 | 28475623300 | 27550 | 27550 | 27550 | 27550 | 0 |
| 185 | 20230830 | 161400 | 28475623300 | 27550 | 27550 | 27550 | 27550 | 0 |
| 186 | 20230830 | 161300 | 28475623300 | 27550 | 27550 | 27550 | 27550 | 0 |
| 187 | 20230830 | 161200 | 28475623300 | 27550 | 27550 | 27550 | 27550 | 0 |
| 188 | 20230830 | 161100 | 28475623300 | 27550 | 27550 | 27550 | 27550 | 0 |
| 189 | 20230830 | 161000 | 28475623300 | 27550 | 27550 | 27550 | 27550 | 0 |
| 190 | 20230830 | 160900 | 28475623300 | 27550 | 27550 | 27550 | 27550 | 0 |
| 191 | 20230830 | 160800 | 28475623300 | 27550 | 27550 | 27550 | 27550 | 0 |
| 192 | 20230830 | 160700 | 28475623300 | 27550 | 27550 | 27550 | 27550 | 0 |
| 193 | 20230830 | 160600 | 28475623300 | 27550 | 27550 | 27550 | 27550 | 0 |
| 194 | 20230830 | 160500 | 28475623300 | 27550 | 27550 | 27550 | 27550 | 0 |
| 195 | 20230830 | 160400 | 28475623300 | 27550 | 27550 | 27550 | 27550 | 0 |
| 196 | 20230830 | 160300 | 28475623300 | 27550 | 27550 | 27550 | 27550 | 0 |
| 197 | 20230830 | 160200 | 28475623300 | 27550 | 27550 | 27550 | 27550 | 0 |
| 198 | 20230830 | 160100 | 28475623300 | 27550 | 27550 | 27550 | 27550 | 0 |
| 199 | 20230830 | 160000 | 28475623300 | 27550 | 27550 | 27550 | 27550 | 0 |
| 200 | 20230830 | 155900 | 28475623300 | 27550 | 27550 | 27550 | 27550 | 0 |
| 201 | 20230830 | 155800 | 28475623300 | 27550 | 27550 | 27550 | 27550 | 0 |
| 202 | 20230830 | 155700 | 28475623300 | 27550 | 27550 | 27550 | 27550 | 0 |
| 203 | 20230830 | 155600 | 28475623300 | 27550 | 27550 | 27550 | 27550 | 0 |
| 204 | 20230830 | 155500 | 28475623300 | 27550 | 27550 | 27550 | 27550 | 0 |
| 205 | 20230830 | 155400 | 28475623300 | 27550 | 27550 | 27550 | 27550 | 0 |
| 206 | 20230830 | 155300 | 28475623300 | 27550 | 27550 | 27550 | 27550 | 0 |
| 207 | 20230830 | 155200 | 28475623300 | 27550 | 27550 | 27550 | 27550 | 0 |
| 208 | 20230830 | 155100 | 28475623300 | 27550 | 27550 | 27550 | 27550 | 0 |
| 209 | 20230830 | 155000 | 28475623300 | 27550 | 27550 | 27550 | 27550 | 0 |
| 210 | 20230830 | 154900 | 28475623300 | 27550 | 27550 | 27550 | 27550 | 0 |
| 211 | 20230830 | 154800 | 28475623300 | 27550 | 27550 | 27550 | 27550 | 0 |
| 212 | 20230830 | 154700 | 28475623300 | 27550 | 27550 | 27550 | 27550 | 10819 |
| 213 | 20230830 | 154600 | 28475623300 | 27550 | 27550 | 27550 | 27550 | 0 |
| 214 | 20230830 | 154500 | 28475623300 | 27550 | 27550 | 27550 | 27550 | 0 |
| 215 | 20230830 | 154400 | 28475623300 | 27550 | 27550 | 27550 | 27550 | 0 |
| 216 | 20230830 | 154300 | 28475623300 | 27550 | 27550 | 27550 | 27550 | 0 |
| 217 | 20230830 | 154200 | 28475623300 | 27550 | 27550 | 27550 | 27550 | 0 |
| 218 | 20230830 | 154100 | 28475623300 | 27550 | 27550 | 27550 | 27550 | 0 |
| 219 | 20230830 | 154000 | 28475623300 | 27550 | 27550 | 27550 | 27550 | 0 |
| 220 | 20230830 | 153900 | 28475623300 | 27550 | 27550 | 27550 | 27550 | 0 |
| 221 | 20230830 | 153800 | 28475623300 | 27550 | 27550 | 27550 | 27550 | 0 |
| 222 | 20230830 | 153700 | 28475623300 | 27550 | 27550 | 27550 | 27550 | 0 |
| 223 | 20230830 | 153600 | 28475623300 | 27550 | 27550 | 27550 | 27550 | 0 |
| 224 | 20230830 | 153500 | 28475623300 | 27550 | 27550 | 27550 | 27550 | 0 |
| 225 | 20230830 | 153400 | 28475623300 | 27550 | 27550 | 27550 | 27550 | 0 |
| 226 | 20230830 | 153300 | 28475623300 | 27550 | 27550 | 27550 | 27550 | 0 |
| 227 | 20230830 | 153200 | 28475623300 | 27550 | 27550 | 27550 | 27550 | 0 |
| 228 | 20230830 | 153100 | 28475623300 | 27550 | 27550 | 27550 | 27550 | 0 |
| 229 | 20230830 | 153000 | 28475623300 | 27550 | 27550 | 27550 | 27550 | 10819 |
| 230 | 20230830 | 152900 | 28177559850 | 27450 | 27450 | 27450 | 27450 | 0 |
| 231 | 20230830 | 152800 | 28177559850 | 27450 | 27450 | 27450 | 27450 | 0 |
| 232 | 20230830 | 152700 | 28177559850 | 27450 | 27450 | 27450 | 27450 | 0 |
| 233 | 20230830 | 152600 | 28177559850 | 27450 | 27450 | 27450 | 27450 | 0 |
| 234 | 20230830 | 152500 | 28177559850 | 27450 | 27450 | 27450 | 27450 | 0 |
| 235 | 20230830 | 152400 | 28177559850 | 27450 | 27450 | 27450 | 27450 | 0 |
| 236 | 20230830 | 152300 | 28177559850 | 27450 | 27450 | 27450 | 27450 | 0 |
| 237 | 20230830 | 152200 | 28177559850 | 27450 | 27450 | 27450 | 27450 | 0 |
| 238 | 20230830 | 152100 | 28177559850 | 27450 | 27450 | 27450 | 27450 | 0 |
| 239 | 20230830 | 152000 | 28177559850 | 27450 | 27450 | 27450 | 27450 | 0 |
| 240 | 20230830 | 151900 | 28177559850 | 27450 | 27400 | 27450 | 27400 | 799 |
| 241 | 20230830 | 151800 | 28155660500 | 27450 | 27450 | 27450 | 27350 | 498 |
| 242 | 20230830 | 151700 | 28142010550 | 27350 | 27350 | 27450 | 27350 | 1428 |
| 243 | 20230830 | 151600 | 28102908000 | 27350 | 27400 | 27400 | 27350 | 375 |
| 244 | 20230830 | 151500 | 28092639600 | 27300 | 27350 | 27450 | 27300 | 3023 |
| 245 | 20230830 | 151400 | 28009952850 | 27350 | 27350 | 27450 | 27350 | 911 |
| 246 | 20230830 | 151300 | 27985013050 | 27400 | 27450 | 27450 | 27350 | 613 |
| 247 | 20230830 | 151200 | 27968219000 | 27350 | 27450 | 27450 | 27350 | 802 |
| 248 | 20230830 | 151100 | 27946264250 | 27450 | 27450 | 27500 | 27350 | 609 |
| 249 | 20230830 | 151000 | 27929564500 | 27400 | 27350 | 27450 | 27300 | 4785 |
| 250 | 20230830 | 150900 | 27798438900 | 27350 | 27400 | 27450 | 27350 | 3801 |
| 251 | 20230830 | 150800 | 27694442350 | 27400 | 27450 | 27450 | 27350 | 1592 |
| 252 | 20230830 | 150700 | 27650838700 | 27400 | 27400 | 27450 | 27400 | 556 |
| 253 | 20230830 | 150600 | 27635597500 | 27400 | 27400 | 27450 | 27350 | 755 |
| 254 | 20230830 | 150500 | 27614912400 | 27450 | 27350 | 27500 | 27350 | 2455 |
| 255 | 20230830 | 150400 | 27547597800 | 27350 | 27400 | 27400 | 27350 | 599 |
| 256 | 20230830 | 150300 | 27531205300 | 27450 | 27400 | 27450 | 27350 | 1815 |
| 257 | 20230830 | 150200 | 27481466500 | 27400 | 27400 | 27500 | 27400 | 1523 |
| 258 | 20230830 | 150100 | 27439720350 | 27400 | 27450 | 27500 | 27400 | 675 |
| 259 | 20230830 | 150000 | 27421193650 | 27400 | 27550 | 27550 | 27400 | 3411 |
| 260 | 20230830 | 145900 | 27327672900 | 27450 | 27500 | 27550 | 27400 | 6454 |
| 261 | 20230830 | 145800 | 27150374900 | 27550 | 27500 | 27550 | 27500 | 789 |
| 262 | 20230830 | 145700 | 27128671550 | 27500 | 27500 | 27550 | 27500 | 624 |
| 263 | 20230830 | 145600 | 27111499350 | 27500 | 27550 | 27600 | 27500 | 1505 |
| 264 | 20230830 | 145500 | 27070054950 | 27550 | 27550 | 27600 | 27550 | 1176 |
| 265 | 20230830 | 145400 | 27037644650 | 27550 | 27550 | 27600 | 27550 | 566 |
| 266 | 20230830 | 145300 | 27022044800 | 27550 | 27600 | 27600 | 27550 | 536 |
| 267 | 20230830 | 145200 | 27007269950 | 27600 | 27600 | 27650 | 27550 | 1597 |
| 268 | 20230830 | 145100 | 26963188300 | 27600 | 27600 | 27650 | 27500 | 1431 |
| 269 | 20230830 | 145000 | 26923703400 | 27650 | 27550 | 27650 | 27550 | 935 |
| 270 | 20230830 | 144900 | 26897902100 | 27600 | 27550 | 27650 | 27500 | 1254 |
| 271 | 20230830 | 144800 | 26863300050 | 27600 | 27550 | 27650 | 27550 | 672 |
| 272 | 20230830 | 144700 | 26844750100 | 27500 | 27500 | 27600 | 27500 | 759 |
| 273 | 20230830 | 144600 | 26823820200 | 27550 | 27600 | 27600 | 27500 | 876 |
| 274 | 20230830 | 144500 | 26799691700 | 27600 | 27550 | 27650 | 27550 | 927 |
| 275 | 20230830 | 144400 | 26774112850 | 27550 | 27600 | 27650 | 27550 | 658 |
| 276 | 20230830 | 144300 | 26755962650 | 27600 | 27650 | 27650 | 27550 | 697 |
| 277 | 20230830 | 144200 | 26736731400 | 27550 | 27550 | 27650 | 27550 | 1015 |
| 278 | 20230830 | 144100 | 26708735800 | 27550 | 27600 | 27600 | 27550 | 1252 |
| 279 | 20230830 | 144000 | 26674215650 | 27600 | 27550 | 27650 | 27500 | 744 |
| 280 | 20230830 | 143900 | 26653702550 | 27600 | 27600 | 27650 | 27550 | 376 |
| 281 | 20230830 | 143800 | 26643335500 | 27550 | 27650 | 27650 | 27550 | 1053 |
| 282 | 20230830 | 143700 | 26614270100 | 27600 | 27550 | 27700 | 27550 | 692 |
| 283 | 20230830 | 143600 | 26595188950 | 27600 | 27550 | 27650 | 27550 | 573 |
| 284 | 20230830 | 143500 | 26579387800 | 27550 | 27550 | 27650 | 27550 | 1078 |
| 285 | 20230830 | 143400 | 26549638950 | 27550 | 27550 | 27650 | 27550 | 1052 |
| 286 | 20230830 | 143300 | 26520632150 | 27550 | 27650 | 27700 | 27550 | 597 |
| 287 | 20230830 | 143200 | 26504144700 | 27650 | 27650 | 27700 | 27600 | 802 |
| 288 | 20230830 | 143100 | 26481994450 | 27700 | 27650 | 27700 | 27600 | 1069 |
| 289 | 20230830 | 143000 | 26452445850 | 27650 | 27600 | 27700 | 27600 | 673 |
| 290 | 20230830 | 142900 | 26433841350 | 27650 | 27600 | 27700 | 27600 | 632 |
| 291 | 20230830 | 142800 | 26416375600 | 27650 | 27650 | 27700 | 27600 | 1389 |
| 292 | 20230830 | 142700 | 26377969000 | 27600 | 27650 | 27700 | 27600 | 1273 |
| 293 | 20230830 | 142600 | 26342778150 | 27600 | 27600 | 27700 | 27600 | 1403 |
| 294 | 20230830 | 142500 | 26304031500 | 27650 | 27650 | 27700 | 27600 | 766 |
| 295 | 20230830 | 142400 | 26282854750 | 27700 | 27600 | 27750 | 27600 | 1097 |
| 296 | 20230830 | 142300 | 26252487500 | 27650 | 27650 | 27750 | 27600 | 754 |
| 297 | 20230830 | 142200 | 26231632550 | 27650 | 27700 | 27750 | 27650 | 704 |
| 298 | 20230830 | 142100 | 26212133850 | 27750 | 27750 | 27850 | 27700 | 1468 |
| 299 | 20230830 | 142000 | 26171362750 | 27700 | 27700 | 27750 | 27650 | 623 |
| 300 | 20230830 | 141900 | 26154100700 | 27750 | 27700 | 27850 | 27700 | 1655 |
| 301 | 20230830 | 141800 | 26108077550 | 27850 | 27700 | 27850 | 27650 | 1595 |
| 302 | 20230830 | 141700 | 26063836200 | 27650 | 27600 | 27700 | 27550 | 884 |
| 303 | 20230830 | 141600 | 26039434400 | 27600 | 27600 | 27700 | 27550 | 728 |
| 304 | 20230830 | 141500 | 26019362600 | 27550 | 27550 | 27700 | 27550 | 759 |
| 305 | 20230830 | 141400 | 25998426350 | 27550 | 27650 | 27700 | 27550 | 772 |
| 306 | 20230830 | 141300 | 25977081650 | 27650 | 27600 | 27650 | 27550 | 478 |
| 307 | 20230830 | 141200 | 25963897800 | 27650 | 27700 | 27700 | 27550 | 625 |
| 308 | 20230830 | 141100 | 25946642050 | 27700 | 27550 | 27750 | 27550 | 460 |
| 309 | 20230830 | 141000 | 25933921700 | 27550 | 27600 | 27750 | 27550 | 1577 |
| 310 | 20230830 | 140900 | 25890314850 | 27600 | 27500 | 27600 | 27500 | 521 |
| 311 | 20230830 | 140800 | 25875967150 | 27500 | 27550 | 27600 | 27500 | 540 |
| 312 | 20230830 | 140700 | 25861093900 | 27500 | 27650 | 27700 | 27500 | 3747 |
| 313 | 20230830 | 140600 | 25757906650 | 27650 | 27600 | 27650 | 27550 | 610 |
| 314 | 20230830 | 140500 | 25741064650 | 27600 | 27600 | 27650 | 27550 | 649 |
| 315 | 20230830 | 140400 | 25723161900 | 27550 | 27700 | 27700 | 27550 | 779 |
| 316 | 20230830 | 140300 | 25701626300 | 27700 | 27700 | 27700 | 27550 | 994 |
| 317 | 20230830 | 140200 | 25674140050 | 27700 | 27600 | 27700 | 27550 | 522 |
| 318 | 20230830 | 140100 | 25659726150 | 27600 | 27600 | 27600 | 27550 | 1293 |
| 319 | 20230830 | 140000 | 25624090050 | 27550 | 27600 | 27600 | 27500 | 979 |
| 320 | 20230830 | 135900 | 25597095250 | 27600 | 27600 | 27600 | 27550 | 1547 |
| 321 | 20230830 | 135800 | 25554450600 | 27600 | 27550 | 27600 | 27550 | 848 |
| 322 | 20230830 | 135700 | 25531076500 | 27600 | 27600 | 27600 | 27550 | 815 |
| 323 | 20230830 | 135600 | 25508604900 | 27550 | 27550 | 27600 | 27500 | 2417 |
| 324 | 20230830 | 135500 | 25441966050 | 27550 | 27550 | 27600 | 27500 | 1239 |
| 325 | 20230830 | 135400 | 25407832250 | 27600 | 27550 | 27600 | 27500 | 1803 |
| 326 | 20230830 | 135300 | 25358154700 | 27600 | 27600 | 27600 | 27500 | 1987 |
| 327 | 20230830 | 135200 | 25303397850 | 27550 | 27550 | 27600 | 27550 | 2153 |
| 328 | 20230830 | 135100 | 25244069700 | 27550 | 27650 | 27650 | 27550 | 2755 |
| 329 | 20230830 | 135000 | 25168070850 | 27650 | 27750 | 27750 | 27600 | 646 |
| 330 | 20230830 | 134900 | 25150179300 | 27750 | 27650 | 27750 | 27650 | 852 |
| 331 | 20230830 | 134800 | 25126579400 | 27700 | 27650 | 27700 | 27600 | 883 |
| 332 | 20230830 | 134700 | 25102194350 | 27600 | 27750 | 27750 | 27600 | 887 |
| 333 | 20230830 | 134600 | 25077660200 | 27750 | 27750 | 27800 | 27650 | 933 |
| 334 | 20230830 | 134500 | 25051811750 | 27750 | 27750 | 27750 | 27700 | 920 |
| 335 | 20230830 | 134400 | 25026309000 | 27750 | 27800 | 27850 | 27700 | 423 |
| 336 | 20230830 | 134300 | 25014551300 | 27800 | 27800 | 27850 | 27700 | 582 |
| 337 | 20230830 | 134200 | 24998375100 | 27800 | 27800 | 27850 | 27750 | 710 |
| 338 | 20230830 | 134100 | 24978634950 | 27800 | 27800 | 27850 | 27750 | 407 |
| 339 | 20230830 | 134000 | 24967325600 | 27800 | 27800 | 27800 | 27750 | 413 |
| 340 | 20230830 | 133900 | 24955854800 | 27750 | 27800 | 27800 | 27750 | 683 |
| 341 | 20230830 | 133800 | 24936881400 | 27750 | 27750 | 27800 | 27650 | 3576 |
| 342 | 20230830 | 133700 | 24837661050 | 27700 | 27750 | 27800 | 27650 | 589 |
| 343 | 20230830 | 133600 | 24821324550 | 27800 | 27700 | 27800 | 27700 | 817 |
| 344 | 20230830 | 133500 | 24798654850 | 27700 | 27750 | 27800 | 27650 | 2243 |
| 345 | 20230830 | 133400 | 24736434350 | 27700 | 27700 | 27750 | 27600 | 1402 |
| 346 | 20230830 | 133300 | 24697661000 | 27650 | 27750 | 27750 | 27650 | 1280 |
| 347 | 20230830 | 133200 | 24662218000 | 27700 | 27700 | 27750 | 27700 | 861 |
| 348 | 20230830 | 133100 | 24638343650 | 27700 | 27700 | 27750 | 27700 | 812 |
| 349 | 20230830 | 133000 | 24615834250 | 27700 | 27700 | 27750 | 27650 | 1417 |
| 350 | 20230830 | 132900 | 24576571150 | 27700 | 27750 | 27800 | 27700 | 765 |
| 351 | 20230830 | 132800 | 24555343600 | 27750 | 27750 | 27800 | 27650 | 3020 |
| 352 | 20230830 | 132700 | 24471632200 | 27750 | 27800 | 27800 | 27700 | 862 |
| 353 | 20230830 | 132600 | 24447713650 | 27750 | 27750 | 27800 | 27700 | 4953 |
| 354 | 20230830 | 132500 | 24310469600 | 27750 | 27800 | 27850 | 27750 | 1270 |
| 355 | 20230830 | 132400 | 24275199200 | 27850 | 27800 | 27850 | 27800 | 764 |
| 356 | 20230830 | 132300 | 24253941250 | 27800 | 27800 | 27850 | 27800 | 658 |
| 357 | 20230830 | 132200 | 24235638950 | 27800 | 27900 | 27900 | 27800 | 1042 |
| 358 | 20230830 | 132100 | 24206621700 | 27850 | 27900 | 27950 | 27850 | 787 |
| 359 | 20230830 | 132000 | 24184678300 | 27850 | 27850 | 27950 | 27850 | 405 |
| 360 | 20230830 | 131900 | 24173381950 | 27900 | 27950 | 27950 | 27900 | 249 |
| 361 | 20230830 | 131800 | 24166431900 | 27950 | 27900 | 27950 | 27900 | 731 |
| 362 | 20230830 | 131700 | 24146016950 | 27950 | 27950 | 28000 | 27900 | 868 |
| 363 | 20230830 | 131600 | 24121736150 | 27950 | 28000 | 28050 | 27950 | 594 |
| 364 | 20230830 | 131500 | 24105095500 | 28050 | 28000 | 28050 | 27950 | 375 |
| 365 | 20230830 | 131400 | 24094601700 | 27950 | 27950 | 28000 | 27950 | 714 |
| 366 | 20230830 | 131300 | 24074629650 | 27950 | 27950 | 28000 | 27950 | 589 |
| 367 | 20230830 | 131200 | 24058149950 | 28000 | 28050 | 28050 | 27950 | 498 |
| 368 | 20230830 | 131100 | 24044202150 | 28050 | 27950 | 28050 | 27950 | 494 |
| 369 | 20230830 | 131000 | 24030371350 | 28000 | 28000 | 28000 | 27900 | 715 |
| 370 | 20230830 | 130900 | 24010397550 | 28000 | 27950 | 28000 | 27950 | 471 |
| 371 | 20230830 | 130800 | 23997215450 | 27950 | 28000 | 28000 | 27950 | 288 |
| 372 | 20230830 | 130700 | 23989163500 | 28000 | 27900 | 28000 | 27850 | 425 |
| 373 | 20230830 | 130600 | 23977284300 | 27850 | 27950 | 28000 | 27850 | 791 |
| 374 | 20230830 | 130500 | 23955193300 | 27900 | 27900 | 28000 | 27850 | 696 |
| 375 | 20230830 | 130400 | 23935747600 | 27900 | 27850 | 27950 | 27850 | 463 |
| 376 | 20230830 | 130300 | 23922828350 | 27800 | 27800 | 28000 | 27800 | 878 |
| 377 | 20230830 | 130200 | 23898353150 | 27750 | 28000 | 28000 | 27750 | 5101 |
| 378 | 20230830 | 130100 | 23756298200 | 28000 | 28000 | 28000 | 27900 | 600 |
| 379 | 20230830 | 130000 | 23739510650 | 27950 | 27950 | 28000 | 27900 | 709 |
| 380 | 20230830 | 125900 | 23719691050 | 27950 | 27950 | 28000 | 27850 | 1434 |
| 381 | 20230830 | 125800 | 23679587650 | 27950 | 27900 | 27950 | 27850 | 692 |
| 382 | 20230830 | 125700 | 23660267750 | 27850 | 27950 | 27950 | 27850 | 1064 |
| 383 | 20230830 | 125600 | 23630564900 | 27950 | 27950 | 27950 | 27900 | 826 |
| 384 | 20230830 | 125500 | 23607505000 | 27950 | 27950 | 28000 | 27900 | 597 |
| 385 | 20230830 | 125400 | 23590839200 | 27950 | 28050 | 28100 | 27900 | 2482 |
| 386 | 20230830 | 125300 | 23521356750 | 28100 | 27950 | 28100 | 27900 | 450 |
| 387 | 20230830 | 125200 | 23508733950 | 27950 | 27950 | 28050 | 27900 | 1680 |
| 388 | 20230830 | 125100 | 23461730900 | 28000 | 28050 | 28150 | 27950 | 1116 |
| 389 | 20230830 | 125000 | 23430436850 | 28050 | 27950 | 28050 | 27900 | 568 |
| 390 | 20230830 | 124900 | 23414540400 | 28000 | 27950 | 28000 | 27900 | 892 |
| 391 | 20230830 | 124800 | 23389619750 | 27900 | 28050 | 28050 | 27900 | 1427 |
| 392 | 20230830 | 124700 | 23349719200 | 28050 | 28100 | 28150 | 28000 | 3064 |
| 393 | 20230830 | 124600 | 23263672900 | 28100 | 28200 | 28200 | 28100 | 1032 |
| 394 | 20230830 | 124500 | 23234617650 | 28200 | 28150 | 28250 | 28150 | 719 |
| 395 | 20230830 | 124400 | 23214363000 | 28150 | 28200 | 28250 | 28150 | 839 |
| 396 | 20230830 | 124300 | 23190731550 | 28150 | 28200 | 28250 | 28150 | 388 |
| 397 | 20230830 | 124200 | 23179791550 | 28200 | 28150 | 28200 | 28150 | 558 |
| 398 | 20230830 | 124100 | 23164066950 | 28200 | 28250 | 28250 | 28200 | 678 |
| 399 | 20230830 | 124000 | 23144941100 | 28200 | 28200 | 28250 | 28150 | 448 |
| 400 | 20230830 | 123900 | 23132301900 | 28200 | 28200 | 28250 | 28150 | 978 |
| 401 | 20230830 | 123800 | 23104731450 | 28150 | 28200 | 28200 | 28150 | 707 |
| 402 | 20230830 | 123700 | 23084809350 | 28200 | 28200 | 28200 | 28150 | 660 |
| 403 | 20230830 | 123600 | 23066222200 | 28200 | 28150 | 28200 | 28150 | 715 |
| 404 | 20230830 | 123500 | 23046075250 | 28200 | 28250 | 28250 | 28150 | 681 |
| 405 | 20230830 | 123400 | 23026865050 | 28250 | 28200 | 28250 | 28150 | 828 |
| 406 | 20230830 | 123300 | 23003494550 | 28200 | 28150 | 28250 | 28150 | 771 |
| 407 | 20230830 | 123200 | 22981777550 | 28150 | 28200 | 28200 | 28150 | 709 |
| 408 | 20230830 | 123100 | 22961798450 | 28150 | 28150 | 28250 | 28150 | 646 |
| 409 | 20230830 | 123000 | 22943585300 | 28150 | 28250 | 28250 | 28150 | 369 |
| 410 | 20230830 | 122900 | 22933177600 | 28300 | 28250 | 28300 | 28200 | 887 |
| 411 | 20230830 | 122800 | 22908121850 | 28250 | 28150 | 28250 | 28150 | 987 |
| 412 | 20230830 | 122700 | 22880291250 | 28150 | 28200 | 28200 | 28150 | 522 |
| 413 | 20230830 | 122600 | 22865591600 | 28150 | 28250 | 28300 | 28150 | 1135 |
| 414 | 20230830 | 122500 | 22833597700 | 28250 | 28250 | 28350 | 28200 | 4271 |
| 415 | 20230830 | 122400 | 22712940000 | 28300 | 28350 | 28450 | 28250 | 3551 |
| 416 | 20230830 | 122300 | 22612304300 | 28350 | 28350 | 28400 | 28350 | 10924 |
| 417 | 20230830 | 122200 | 22302079300 | 28350 | 28300 | 28400 | 28300 | 5791 |
| 418 | 20230830 | 122100 | 22137900200 | 28300 | 28300 | 28350 | 28250 | 1761 |
| 419 | 20230830 | 122000 | 22088051150 | 28300 | 28350 | 28350 | 28250 | 3448 |
| 420 | 20230830 | 121900 | 21990474600 | 28300 | 28250 | 28350 | 28250 | 6336 |
| 421 | 20230830 | 121800 | 21811180400 | 28250 | 28300 | 28300 | 28250 | 1170 |
| 422 | 20230830 | 121700 | 21778092450 | 28250 | 28300 | 28300 | 28250 | 838 |
| 423 | 20230830 | 121600 | 21754386850 | 28300 | 28250 | 28350 | 28200 | 4127 |
| 424 | 20230830 | 121500 | 21637582400 | 28250 | 28200 | 28250 | 28200 | 1147 |
| 425 | 20230830 | 121400 | 21605194700 | 28200 | 28200 | 28250 | 28200 | 766 |
| 426 | 20230830 | 121300 | 21583567050 | 28250 | 28250 | 28250 | 28200 | 1038 |
| 427 | 20230830 | 121200 | 21554276750 | 28200 | 28200 | 28250 | 28150 | 730 |
| 428 | 20230830 | 121100 | 21533686300 | 28200 | 28250 | 28250 | 28200 | 3037 |
| 429 | 20230830 | 121000 | 21448027700 | 28250 | 28250 | 28250 | 28150 | 1247 |
| 430 | 20230830 | 120900 | 21412889700 | 28250 | 28250 | 28250 | 28150 | 1868 |
| 431 | 20230830 | 120800 | 21360198100 | 28200 | 28250 | 28300 | 28200 | 10886 |
| 432 | 20230830 | 120700 | 21052173700 | 28250 | 28200 | 28250 | 28150 | 5886 |
| 433 | 20230830 | 120600 | 20885928800 | 28150 | 28250 | 28250 | 28150 | 1583 |
| 434 | 20230830 | 120500 | 20841234650 | 28250 | 28250 | 28300 | 28200 | 1560 |
| 435 | 20230830 | 120400 | 20797179100 | 28250 | 28250 | 28250 | 28200 | 1739 |
| 436 | 20230830 | 120300 | 20748064050 | 28250 | 28150 | 28250 | 28100 | 6329 |
| 437 | 20230830 | 120200 | 20569379050 | 28100 | 28150 | 28200 | 28100 | 2537 |
| 438 | 20230830 | 120100 | 20497910500 | 28150 | 28200 | 28200 | 28100 | 4536 |
| 439 | 20230830 | 120000 | 20370247400 | 28200 | 28250 | 28250 | 28150 | 3750 |
| 440 | 20230830 | 115900 | 20264523000 | 28250 | 28300 | 28300 | 28200 | 3385 |
| 441 | 20230830 | 115800 | 20168923200 | 28250 | 28150 | 28300 | 28150 | 10088 |
| 442 | 20230830 | 115700 | 19884330500 | 28150 | 28000 | 28150 | 27950 | 5600 |
| 443 | 20230830 | 115600 | 19727433900 | 28000 | 28000 | 28000 | 27950 | 769 |
| 444 | 20230830 | 115500 | 19705922850 | 28000 | 27950 | 28000 | 27950 | 1027 |
| 445 | 20230830 | 115400 | 19677211600 | 28000 | 28000 | 28000 | 27950 | 340 |
| 446 | 20230830 | 115300 | 19667696500 | 27950 | 28000 | 28050 | 27950 | 1242 |
| 447 | 20230830 | 115200 | 19632942450 | 28000 | 28050 | 28100 | 28000 | 631 |
| 448 | 20230830 | 115100 | 19615229600 | 28100 | 28050 | 28150 | 28050 | 2663 |
| 449 | 20230830 | 115000 | 19540417900 | 28050 | 28050 | 28050 | 28000 | 680 |
| 450 | 20230830 | 114900 | 19521346950 | 28000 | 28000 | 28050 | 28000 | 802 |
| 451 | 20230830 | 114800 | 19498871850 | 28050 | 28000 | 28100 | 28000 | 400 |
| 452 | 20230830 | 114700 | 19487647450 | 28000 | 28050 | 28100 | 28000 | 385 |
| 453 | 20230830 | 114600 | 19476839850 | 28100 | 28050 | 28100 | 28050 | 413 |
| 454 | 20230830 | 114500 | 19465251000 | 28000 | 28100 | 28100 | 28000 | 1863 |
| 455 | 20230830 | 114400 | 19412947950 | 28050 | 28050 | 28100 | 28000 | 419 |
| 456 | 20230830 | 114300 | 19401195100 | 28050 | 28000 | 28100 | 28000 | 1027 |
| 457 | 20230830 | 114200 | 19372402150 | 28050 | 28150 | 28150 | 28000 | 720 |
| 458 | 20230830 | 114100 | 19352167850 | 28150 | 28000 | 28150 | 28000 | 4437 |
| 459 | 20230830 | 114000 | 19227535250 | 28050 | 28050 | 28050 | 28000 | 505 |
| 460 | 20230830 | 113900 | 19213374500 | 28000 | 28000 | 28050 | 27950 | 1027 |
| 461 | 20230830 | 113800 | 19184584050 | 27950 | 28000 | 28050 | 27950 | 1539 |
| 462 | 20230830 | 113700 | 19141496900 | 27950 | 27950 | 27950 | 27900 | 648 |
| 463 | 20230830 | 113600 | 19123398750 | 27950 | 27950 | 27950 | 27900 | 718 |
| 464 | 20230830 | 113500 | 19103335900 | 27950 | 27900 | 27950 | 27850 | 565 |
| 465 | 20230830 | 113400 | 19087572050 | 27900 | 27950 | 27950 | 27850 | 695 |
| 466 | 20230830 | 113300 | 19068157950 | 28000 | 27900 | 28000 | 27850 | 2560 |
| 467 | 20230830 | 113200 | 18996512050 | 27900 | 27900 | 27950 | 27850 | 674 |
| 468 | 20230830 | 113100 | 18977702600 | 27950 | 27850 | 27950 | 27850 | 1041 |
| 469 | 20230830 | 113000 | 18948674650 | 27950 | 27900 | 27950 | 27850 | 294 |
| 470 | 20230830 | 112900 | 18940476850 | 28000 | 27950 | 28000 | 27900 | 1516 |
| 471 | 20230830 | 112800 | 18898080250 | 27900 | 27900 | 28000 | 27850 | 972 |
| 472 | 20230830 | 112700 | 18870962150 | 27900 | 27950 | 27950 | 27850 | 1703 |
| 473 | 20230830 | 112600 | 18823473850 | 27900 | 28050 | 28050 | 27900 | 1532 |
| 474 | 20230830 | 112500 | 18780631850 | 28050 | 28000 | 28050 | 27950 | 780 |
| 475 | 20230830 | 112400 | 18758805600 | 27950 | 27950 | 28000 | 27900 | 1103 |
| 476 | 20230830 | 112300 | 18727944350 | 27900 | 28000 | 28000 | 27900 | 1074 |
| 477 | 20230830 | 112200 | 18697953350 | 28000 | 27950 | 28050 | 27900 | 1577 |
| 478 | 20230830 | 112100 | 18653809650 | 27950 | 28000 | 28000 | 27900 | 920 |
| 479 | 20230830 | 112000 | 18628116800 | 27950 | 28000 | 28000 | 27850 | 456 |
| 480 | 20230830 | 111900 | 18615393800 | 28000 | 28000 | 28050 | 27950 | 672 |
| 481 | 20230830 | 111800 | 18596560350 | 28000 | 27900 | 28000 | 27850 | 1280 |
| 482 | 20230830 | 111700 | 18560859400 | 27900 | 27950 | 27950 | 27850 | 575 |
| 483 | 20230830 | 111600 | 18544812350 | 27950 | 28000 | 28000 | 27900 | 616 |
| 484 | 20230830 | 111500 | 18527607200 | 28000 | 28000 | 28050 | 27900 | 1008 |
| 485 | 20230830 | 111400 | 18499431100 | 28000 | 28000 | 28050 | 27900 | 765 |
| 486 | 20230830 | 111300 | 18478016550 | 27950 | 28000 | 28000 | 27900 | 922 |
| 487 | 20230830 | 111200 | 18452260200 | 28000 | 28000 | 28000 | 27950 | 477 |
| 488 | 20230830 | 111100 | 18438916450 | 27950 | 27950 | 28000 | 27950 | 1299 |
| 489 | 20230830 | 111000 | 18402576950 | 28000 | 28000 | 28050 | 27950 | 1118 |
| 490 | 20230830 | 110900 | 18371300350 | 28050 | 27950 | 28100 | 27950 | 1556 |
| 491 | 20230830 | 110800 | 18327717650 | 28000 | 28000 | 28100 | 27950 | 2172 |
| 492 | 20230830 | 110700 | 18266939200 | 28000 | 28050 | 28050 | 27950 | 1009 |
| 493 | 20230830 | 110600 | 18238675100 | 28000 | 28100 | 28150 | 28000 | 5326 |
| 494 | 20230830 | 110500 | 18089105600 | 28150 | 28150 | 28200 | 28100 | 2021 |
| 495 | 20230830 | 110400 | 18032212400 | 28200 | 28150 | 28200 | 28100 | 3425 |
| 496 | 20230830 | 110300 | 17935803350 | 28150 | 28050 | 28150 | 28050 | 2939 |
| 497 | 20230830 | 110200 | 17853218650 | 28050 | 27900 | 28050 | 27900 | 15139 |
| 498 | 20230830 | 110100 | 17429229400 | 27900 | 27850 | 27950 | 27850 | 2557 |
| 499 | 20230830 | 110000 | 17357879900 | 27900 | 27900 | 27900 | 27800 | 714 |
| 500 | 20230830 | 105900 | 17337973650 | 27900 | 27750 | 27900 | 27750 | 1490 |
| 501 | 20230830 | 105800 | 17296480150 | 27750 | 27850 | 27950 | 27750 | 7434 |
| 502 | 20230830 | 105700 | 17089272750 | 27850 | 27850 | 27850 | 27800 | 801 |
| 503 | 20230830 | 105600 | 17066979900 | 27800 | 27850 | 27850 | 27800 | 1512 |
| 504 | 20230830 | 105500 | 17024911100 | 27800 | 27800 | 27850 | 27750 | 1156 |
| 505 | 20230830 | 105400 | 16992784100 | 27800 | 27750 | 27800 | 27700 | 1099 |
| 506 | 20230830 | 105300 | 16962271950 | 27750 | 27750 | 27800 | 27650 | 852 |
| 507 | 20230830 | 105200 | 16938652350 | 27750 | 27750 | 27800 | 27700 | 1022 |
| 508 | 20230830 | 105100 | 16910300450 | 27800 | 27750 | 27800 | 27700 | 801 |
| 509 | 20230830 | 105000 | 16888063700 | 27750 | 27700 | 27750 | 27650 | 1542 |
| 510 | 20230830 | 104900 | 16845376650 | 27700 | 27600 | 27750 | 27550 | 3725 |
| 511 | 20230830 | 104800 | 16742367000 | 27550 | 27600 | 27650 | 27500 | 1224 |
| 512 | 20230830 | 104700 | 16708616350 | 27550 | 27550 | 27600 | 27500 | 1148 |
| 513 | 20230830 | 104600 | 16676970550 | 27600 | 27600 | 27650 | 27550 | 644 |
| 514 | 20230830 | 104500 | 16659201900 | 27600 | 27650 | 27650 | 27550 | 623 |
| 515 | 20230830 | 104400 | 16641996950 | 27650 | 27550 | 27700 | 27500 | 1808 |
| 516 | 20230830 | 104300 | 16592041700 | 27550 | 27500 | 27550 | 27450 | 1018 |
| 517 | 20230830 | 104200 | 16564036100 | 27550 | 27600 | 27600 | 27400 | 813 |
| 518 | 20230830 | 104100 | 16541670000 | 27600 | 27550 | 27600 | 27500 | 529 |
| 519 | 20230830 | 104000 | 16527110400 | 27550 | 27450 | 27550 | 27400 | 660 |
| 520 | 20230830 | 103900 | 16508978650 | 27450 | 27500 | 27600 | 27450 | 1091 |
| 521 | 20230830 | 103800 | 16478968500 | 27500 | 27450 | 27600 | 27400 | 2030 |
| 522 | 20230830 | 103700 | 16423072050 | 27450 | 27500 | 27550 | 27400 | 695 |
| 523 | 20230830 | 103600 | 16403980500 | 27450 | 27450 | 27500 | 27400 | 765 |
| 524 | 20230830 | 103500 | 16382983500 | 27450 | 27550 | 27550 | 27450 | 1488 |
| 525 | 20230830 | 103400 | 16342024000 | 27550 | 27400 | 27550 | 27350 | 2932 |
| 526 | 20230830 | 103300 | 16261595150 | 27450 | 27500 | 27550 | 27400 | 1073 |
| 527 | 20230830 | 103200 | 16232109300 | 27500 | 27500 | 27500 | 27400 | 829 |
| 528 | 20230830 | 103100 | 16209350650 | 27500 | 27500 | 27550 | 27450 | 1178 |
| 529 | 20230830 | 103000 | 16176967950 | 27500 | 27500 | 27600 | 27450 | 1797 |
| 530 | 20230830 | 102900 | 16127550950 | 27500 | 27350 | 27550 | 27350 | 1412 |
| 531 | 20230830 | 102800 | 16088826750 | 27350 | 27400 | 27450 | 27300 | 3719 |
| 532 | 20230830 | 102700 | 15987089100 | 27400 | 27350 | 27400 | 27350 | 2114 |
| 533 | 20230830 | 102600 | 15929235400 | 27350 | 27500 | 27550 | 27350 | 5627 |
| 534 | 20230830 | 102500 | 15774921200 | 27500 | 27500 | 27550 | 27450 | 1264 |
| 535 | 20230830 | 102400 | 15740192800 | 27500 | 27550 | 27550 | 27450 | 1256 |
| 536 | 20230830 | 102300 | 15705639700 | 27500 | 27600 | 27600 | 27500 | 783 |
| 537 | 20230830 | 102200 | 15684074400 | 27600 | 27750 | 27750 | 27600 | 1077 |
| 538 | 20230830 | 102100 | 15654301250 | 27750 | 27750 | 27850 | 27700 | 1072 |
| 539 | 20230830 | 102000 | 15624538600 | 27750 | 27800 | 27800 | 27750 | 1477 |
| 540 | 20230830 | 101900 | 15583525350 | 27750 | 27600 | 27750 | 27550 | 1963 |
| 541 | 20230830 | 101800 | 15529226250 | 27500 | 27650 | 27650 | 27500 | 3394 |
| 542 | 20230830 | 101700 | 15435703550 | 27650 | 27550 | 27650 | 27500 | 2346 |
| 543 | 20230830 | 101600 | 15370964650 | 27500 | 27650 | 27650 | 27500 | 3517 |
| 544 | 20230830 | 101500 | 15274123650 | 27600 | 27600 | 27700 | 27600 | 1391 |
| 545 | 20230830 | 101400 | 15235694450 | 27650 | 27700 | 27800 | 27600 | 1382 |
| 546 | 20230830 | 101300 | 15197462700 | 27650 | 27750 | 27750 | 27650 | 4246 |
| 547 | 20230830 | 101200 | 15079936800 | 27750 | 27750 | 27800 | 27700 | 1536 |
| 548 | 20230830 | 101100 | 15037308050 | 27800 | 27750 | 27800 | 27700 | 760 |
| 549 | 20230830 | 101000 | 15016220100 | 27700 | 27650 | 27800 | 27650 | 1243 |
| 550 | 20230830 | 100900 | 14981760300 | 27650 | 27800 | 27800 | 27650 | 2257 |
| 551 | 20230830 | 100800 | 14919179700 | 27800 | 27750 | 27800 | 27750 | 2064 |
| 552 | 20230830 | 100700 | 14861837400 | 27700 | 27800 | 27800 | 27700 | 860 |
| 553 | 20230830 | 100600 | 14837987650 | 27750 | 27650 | 27800 | 27650 | 1481 |
| 554 | 20230830 | 100500 | 14796948800 | 27600 | 27600 | 27700 | 27550 | 3586 |
| 555 | 20230830 | 100400 | 14697878350 | 27650 | 27600 | 27750 | 27550 | 3161 |
| 556 | 20230830 | 100300 | 14610403600 | 27500 | 27700 | 27800 | 27450 | 6705 |
| 557 | 20230830 | 100200 | 14425381000 | 27700 | 27800 | 27850 | 27650 | 4787 |
| 558 | 20230830 | 100100 | 14292756550 | 27800 | 27850 | 27850 | 27650 | 8516 |
| 559 | 20230830 | 100000 | 14056567700 | 27800 | 28000 | 28000 | 27800 | 3619 |
| 560 | 20230830 | 095900 | 13955577750 | 27950 | 27950 | 28050 | 27900 | 1709 |
| 561 | 20230830 | 095800 | 13907736250 | 28000 | 28000 | 28050 | 27950 | 2136 |
| 562 | 20230830 | 095700 | 13847876250 | 28050 | 28050 | 28050 | 28000 | 1155 |
| 563 | 20230830 | 095600 | 13815503550 | 28000 | 28050 | 28050 | 27900 | 2018 |
| 564 | 20230830 | 095500 | 13759031800 | 28050 | 27950 | 28100 | 27950 | 1911 |
| 565 | 20230830 | 095400 | 13705419300 | 28000 | 28100 | 28150 | 27900 | 1634 |
| 566 | 20230830 | 095300 | 13659617300 | 28000 | 28100 | 28150 | 27900 | 2356 |
| 567 | 20230830 | 095200 | 13593584500 | 28100 | 28150 | 28250 | 28100 | 6032 |
| 568 | 20230830 | 095100 | 13423602900 | 28100 | 28050 | 28150 | 28000 | 6751 |
| 569 | 20230830 | 095000 | 13233912250 | 28100 | 28000 | 28100 | 27900 | 5458 |
| 570 | 20230830 | 094900 | 13080951350 | 27900 | 28000 | 28000 | 27900 | 2319 |
| 571 | 20230830 | 094800 | 13016088900 | 27950 | 27950 | 28050 | 27900 | 2109 |
| 572 | 20230830 | 094700 | 12957048750 | 27950 | 27950 | 28000 | 27850 | 1716 |
| 573 | 20230830 | 094600 | 12909131500 | 27950 | 27850 | 27950 | 27800 | 2289 |
| 574 | 20230830 | 094500 | 12845334450 | 27850 | 28050 | 28050 | 27800 | 12818 |
| 575 | 20230830 | 094400 | 12486901750 | 28150 | 28150 | 28200 | 28050 | 4241 |
| 576 | 20230830 | 094300 | 12367638050 | 28100 | 28200 | 28250 | 28100 | 4549 |
| 577 | 20230830 | 094200 | 12239503300 | 28250 | 28200 | 28300 | 28200 | 8700 |
| 578 | 20230830 | 094100 | 11993597450 | 28250 | 28100 | 28250 | 28100 | 9343 |
| 579 | 20230830 | 094000 | 11730233450 | 28100 | 27950 | 28150 | 27900 | 17770 |
| 580 | 20230830 | 093900 | 11231723950 | 27950 | 27900 | 27950 | 27850 | 3102 |
| 581 | 20230830 | 093800 | 11145134900 | 27900 | 27850 | 27950 | 27850 | 1175 |
| 582 | 20230830 | 093700 | 11112359700 | 27850 | 27950 | 27950 | 27800 | 2425 |
| 583 | 20230830 | 093600 | 11044652300 | 27950 | 28000 | 28000 | 27950 | 2694 |
| 584 | 20230830 | 093500 | 10969296850 | 27950 | 27900 | 28000 | 27900 | 3242 |
| 585 | 20230830 | 093400 | 10878700800 | 27900 | 27950 | 28000 | 27900 | 5142 |
| 586 | 20230830 | 093300 | 10734914050 | 27950 | 27950 | 28000 | 27850 | 8598 |
| 587 | 20230830 | 093200 | 10494618550 | 28000 | 28050 | 28050 | 27950 | 4115 |
| 588 | 20230830 | 093100 | 10379330300 | 28050 | 27950 | 28100 | 27950 | 14722 |
| 589 | 20230830 | 093000 | 9967049400 | 27950 | 27950 | 28000 | 27900 | 5836 |
| 590 | 20230830 | 092900 | 9803783850 | 27950 | 27950 | 28000 | 27900 | 8994 |
| 591 | 20230830 | 092800 | 9552268150 | 28000 | 27950 | 28000 | 27900 | 5165 |
| 592 | 20230830 | 092700 | 9407838950 | 27950 | 27800 | 28000 | 27750 | 13809 |
| 593 | 20230830 | 092600 | 9022532700 | 27750 | 27600 | 27850 | 27600 | 8543 |
| 594 | 20230830 | 092500 | 8785483150 | 27600 | 27500 | 27600 | 27450 | 5200 |
| 595 | 20230830 | 092400 | 8642246950 | 27500 | 27350 | 27550 | 27300 | 6978 |
| 596 | 20230830 | 092300 | 8450719100 | 27350 | 27400 | 27450 | 27350 | 5354 |
| 597 | 20230830 | 092200 | 8304058700 | 27450 | 27500 | 27500 | 27400 | 1460 |
| 598 | 20230830 | 092100 | 8263994500 | 27500 | 27300 | 27500 | 27300 | 4946 |
| 599 | 20230830 | 092000 | 8128372750 | 27300 | 27350 | 27400 | 27300 | 1214 |
| 600 | 20230830 | 091900 | 8095183650 | 27350 | 27250 | 27400 | 27250 | 2220 |
| 601 | 20230830 | 091800 | 8034609650 | 27300 | 27300 | 27400 | 27250 | 4407 |
| 602 | 20230830 | 091700 | 7914235750 | 27300 | 27400 | 27500 | 27250 | 7216 |
| 603 | 20230830 | 091600 | 7716984850 | 27400 | 27800 | 27800 | 27400 | 9465 |
| 604 | 20230830 | 091500 | 7455596150 | 27800 | 27700 | 27950 | 27650 | 8915 |
| 605 | 20230830 | 091400 | 7207648050 | 27750 | 27600 | 27800 | 27550 | 4258 |
| 606 | 20230830 | 091300 | 7089701300 | 27600 | 27800 | 27800 | 27550 | 8109 |
| 607 | 20230830 | 091200 | 6865605650 | 27900 | 27950 | 28000 | 27800 | 7454 |
| 608 | 20230830 | 091100 | 6657375050 | 27950 | 27900 | 28000 | 27850 | 10970 |
| 609 | 20230830 | 091000 | 6350649700 | 27900 | 27900 | 27950 | 27750 | 9536 |
| 610 | 20230830 | 090900 | 6084884150 | 27950 | 28000 | 28000 | 27900 | 9082 |
| 611 | 20230830 | 090800 | 5830994000 | 28000 | 27700 | 28000 | 27600 | 27233 |
| 612 | 20230830 | 090700 | 5072817000 | 27700 | 27550 | 27700 | 27450 | 11388 |
| 613 | 20230830 | 090600 | 4758178650 | 27500 | 27350 | 27600 | 27350 | 10589 |
| 614 | 20230830 | 090500 | 4467520750 | 27350 | 27600 | 27650 | 27350 | 6031 |
| 615 | 20230830 | 090400 | 4301561250 | 27600 | 27450 | 27650 | 27450 | 17286 |
| 616 | 20230830 | 090300 | 3825314700 | 27450 | 26950 | 27450 | 26950 | 12753 |
| 617 | 20230830 | 090200 | 3477255700 | 26950 | 27300 | 27300 | 26950 | 20246 |
| 618 | 20230830 | 090100 | 2927900450 | 27250 | 27250 | 27400 | 27050 | 18238 |
| 619 | 20230830 | 090000 | 2431953250 | 27200 | 26950 | 27850 | 26900 | 89394 |