32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230830 | 184700 | 175498817800 | 48650 | 48650 | 48650 | 48650 | 7827 |
| 3 | 20230830 | 184600 | 175498817800 | 48650 | 48650 | 48650 | 48650 | 0 |
| 4 | 20230830 | 184500 | 175498817800 | 48650 | 48650 | 48650 | 48650 | 0 |
| 5 | 20230830 | 184400 | 175498817800 | 48650 | 48650 | 48650 | 48650 | 0 |
| 6 | 20230830 | 184300 | 175498817800 | 48650 | 48650 | 48650 | 48650 | 0 |
| 7 | 20230830 | 184200 | 175498817800 | 48650 | 48650 | 48650 | 48650 | 0 |
| 8 | 20230830 | 184100 | 175498817800 | 48650 | 48650 | 48650 | 48650 | 0 |
| 9 | 20230830 | 184000 | 175498817800 | 48650 | 48650 | 48650 | 48650 | 0 |
| 10 | 20230830 | 183900 | 175498817800 | 48650 | 48650 | 48650 | 48650 | 0 |
| 11 | 20230830 | 183800 | 175498817800 | 48650 | 48650 | 48650 | 48650 | 0 |
| 12 | 20230830 | 183700 | 175498817800 | 48650 | 48650 | 48650 | 48650 | 0 |
| 13 | 20230830 | 183600 | 175498817800 | 48650 | 48650 | 48650 | 48650 | 0 |
| 14 | 20230830 | 183500 | 175498817800 | 48650 | 48650 | 48650 | 48650 | 0 |
| 15 | 20230830 | 183400 | 175498817800 | 48650 | 48650 | 48650 | 48650 | 0 |
| 16 | 20230830 | 183300 | 175498817800 | 48650 | 48650 | 48650 | 48650 | 0 |
| 17 | 20230830 | 183200 | 175498817800 | 48650 | 48650 | 48650 | 48650 | 0 |
| 18 | 20230830 | 183100 | 175498817800 | 48650 | 48650 | 48650 | 48650 | 0 |
| 19 | 20230830 | 183000 | 175498817800 | 48650 | 48650 | 48650 | 48650 | 0 |
| 20 | 20230830 | 182900 | 175498817800 | 48650 | 48650 | 48650 | 48650 | 0 |
| 21 | 20230830 | 182800 | 175498817800 | 48650 | 48650 | 48650 | 48650 | 0 |
| 22 | 20230830 | 182700 | 175498817800 | 48650 | 48650 | 48650 | 48650 | 0 |
| 23 | 20230830 | 182600 | 175498817800 | 48650 | 48650 | 48650 | 48650 | 0 |
| 24 | 20230830 | 182500 | 175498817800 | 48650 | 48650 | 48650 | 48650 | 0 |
| 25 | 20230830 | 182400 | 175498817800 | 48650 | 48650 | 48650 | 48650 | 0 |
| 26 | 20230830 | 182300 | 175498817800 | 48650 | 48650 | 48650 | 48650 | 0 |
| 27 | 20230830 | 182200 | 175498817800 | 48650 | 48650 | 48650 | 48650 | 0 |
| 28 | 20230830 | 182100 | 175498817800 | 48650 | 48650 | 48650 | 48650 | 0 |
| 29 | 20230830 | 182000 | 175498817800 | 48650 | 48650 | 48650 | 48650 | 0 |
| 30 | 20230830 | 181900 | 175498817800 | 48650 | 48650 | 48650 | 48650 | 0 |
| 31 | 20230830 | 181800 | 175498817800 | 48650 | 48650 | 48650 | 48650 | 0 |
| 32 | 20230830 | 181700 | 175498817800 | 48650 | 48650 | 48650 | 48650 | 7827 |
| 33 | 20230830 | 181600 | 175498817800 | 48650 | 48650 | 48650 | 48650 | 0 |
| 34 | 20230830 | 181500 | 175498817800 | 48650 | 48650 | 48650 | 48650 | 0 |
| 35 | 20230830 | 181400 | 175498817800 | 48650 | 48650 | 48650 | 48650 | 0 |
| 36 | 20230830 | 181300 | 175498817800 | 48650 | 48650 | 48650 | 48650 | 0 |
| 37 | 20230830 | 181200 | 175498817800 | 48650 | 48650 | 48650 | 48650 | 0 |
| 38 | 20230830 | 181100 | 175498817800 | 48650 | 48650 | 48650 | 48650 | 0 |
| 39 | 20230830 | 181000 | 175498817800 | 48650 | 48650 | 48650 | 48650 | 0 |
| 40 | 20230830 | 180900 | 175498817800 | 48650 | 48650 | 48650 | 48650 | 0 |
| 41 | 20230830 | 180800 | 175498817800 | 48650 | 48650 | 48650 | 48650 | 0 |
| 42 | 20230830 | 180700 | 175498817800 | 48650 | 48650 | 48650 | 48650 | 0 |
| 43 | 20230830 | 180600 | 175498817800 | 48650 | 48650 | 48650 | 48650 | 0 |
| 44 | 20230830 | 180500 | 175498817800 | 48650 | 48650 | 48650 | 48650 | 0 |
| 45 | 20230830 | 180400 | 175498817800 | 48650 | 48650 | 48650 | 48650 | 0 |
| 46 | 20230830 | 180300 | 175498817800 | 48650 | 48650 | 48650 | 48650 | 0 |
| 47 | 20230830 | 180200 | 175498817800 | 48650 | 48650 | 48650 | 48650 | 0 |
| 48 | 20230830 | 180100 | 175498817800 | 48650 | 48650 | 48650 | 48650 | 0 |
| 49 | 20230830 | 180000 | 175498817800 | 48650 | 48650 | 48650 | 48650 | 0 |
| 50 | 20230830 | 175900 | 175498817800 | 48650 | 48650 | 48650 | 48650 | 0 |
| 51 | 20230830 | 175800 | 175498817800 | 48650 | 48650 | 48650 | 48650 | 0 |
| 52 | 20230830 | 175700 | 175498817800 | 48650 | 48650 | 48650 | 48650 | 0 |
| 53 | 20230830 | 175600 | 175498817800 | 48650 | 48650 | 48650 | 48650 | 0 |
| 54 | 20230830 | 175500 | 175498817800 | 48650 | 48650 | 48650 | 48650 | 0 |
| 55 | 20230830 | 175400 | 175498817800 | 48650 | 48650 | 48650 | 48650 | 0 |
| 56 | 20230830 | 175300 | 175498817800 | 48650 | 48650 | 48650 | 48650 | 0 |
| 57 | 20230830 | 175200 | 175498817800 | 48650 | 48650 | 48650 | 48650 | 0 |
| 58 | 20230830 | 175100 | 175498817800 | 48650 | 48650 | 48650 | 48650 | 0 |
| 59 | 20230830 | 175000 | 175498817800 | 48650 | 48650 | 48650 | 48650 | 0 |
| 60 | 20230830 | 174900 | 175498817800 | 48650 | 48650 | 48650 | 48650 | 0 |
| 61 | 20230830 | 174800 | 175498817800 | 48650 | 48650 | 48650 | 48650 | 0 |
| 62 | 20230830 | 174700 | 175498817800 | 48650 | 48650 | 48650 | 48650 | 7827 |
| 63 | 20230830 | 174600 | 175498817800 | 48650 | 48650 | 48650 | 48650 | 0 |
| 64 | 20230830 | 174500 | 175498817800 | 48650 | 48650 | 48650 | 48650 | 0 |
| 65 | 20230830 | 174400 | 175498817800 | 48650 | 48650 | 48650 | 48650 | 0 |
| 66 | 20230830 | 174300 | 175498817800 | 48650 | 48650 | 48650 | 48650 | 0 |
| 67 | 20230830 | 174200 | 175498817800 | 48650 | 48650 | 48650 | 48650 | 0 |
| 68 | 20230830 | 174100 | 175498817800 | 48650 | 48650 | 48650 | 48650 | 0 |
| 69 | 20230830 | 174000 | 175498817800 | 48650 | 48650 | 48650 | 48650 | 0 |
| 70 | 20230830 | 173900 | 175498817800 | 48650 | 48650 | 48650 | 48650 | 0 |
| 71 | 20230830 | 173800 | 175498817800 | 48650 | 48650 | 48650 | 48650 | 0 |
| 72 | 20230830 | 173700 | 175498817800 | 48650 | 48650 | 48650 | 48650 | 0 |
| 73 | 20230830 | 173600 | 175498817800 | 48650 | 48650 | 48650 | 48650 | 0 |
| 74 | 20230830 | 173500 | 175498817800 | 48650 | 48650 | 48650 | 48650 | 0 |
| 75 | 20230830 | 173400 | 175498817800 | 48650 | 48650 | 48650 | 48650 | 0 |
| 76 | 20230830 | 173300 | 175498817800 | 48650 | 48650 | 48650 | 48650 | 0 |
| 77 | 20230830 | 173200 | 175498817800 | 48650 | 48650 | 48650 | 48650 | 0 |
| 78 | 20230830 | 173100 | 175498817800 | 48650 | 48650 | 48650 | 48650 | 0 |
| 79 | 20230830 | 173000 | 175498817800 | 48650 | 48650 | 48650 | 48650 | 0 |
| 80 | 20230830 | 172900 | 175498817800 | 48650 | 48650 | 48650 | 48650 | 0 |
| 81 | 20230830 | 172800 | 175498817800 | 48650 | 48650 | 48650 | 48650 | 0 |
| 82 | 20230830 | 172700 | 175498817800 | 48650 | 48650 | 48650 | 48650 | 0 |
| 83 | 20230830 | 172600 | 175498817800 | 48650 | 48650 | 48650 | 48650 | 0 |
| 84 | 20230830 | 172500 | 175498817800 | 48650 | 48650 | 48650 | 48650 | 0 |
| 85 | 20230830 | 172400 | 175498817800 | 48650 | 48650 | 48650 | 48650 | 0 |
| 86 | 20230830 | 172300 | 175498817800 | 48650 | 48650 | 48650 | 48650 | 0 |
| 87 | 20230830 | 172200 | 175498817800 | 48650 | 48650 | 48650 | 48650 | 0 |
| 88 | 20230830 | 172100 | 175498817800 | 48650 | 48650 | 48650 | 48650 | 0 |
| 89 | 20230830 | 172000 | 175498817800 | 48650 | 48650 | 48650 | 48650 | 0 |
| 90 | 20230830 | 171900 | 175498817800 | 48650 | 48650 | 48650 | 48650 | 0 |
| 91 | 20230830 | 171800 | 175498817800 | 48650 | 48650 | 48650 | 48650 | 0 |
| 92 | 20230830 | 171700 | 175498817800 | 48650 | 48650 | 48650 | 48650 | 7827 |
| 93 | 20230830 | 171600 | 175498817800 | 48650 | 48650 | 48650 | 48650 | 0 |
| 94 | 20230830 | 171500 | 175498817800 | 48650 | 48650 | 48650 | 48650 | 0 |
| 95 | 20230830 | 171400 | 175498817800 | 48650 | 48650 | 48650 | 48650 | 0 |
| 96 | 20230830 | 171300 | 175498817800 | 48650 | 48650 | 48650 | 48650 | 0 |
| 97 | 20230830 | 171200 | 175498817800 | 48650 | 48650 | 48650 | 48650 | 0 |
| 98 | 20230830 | 171100 | 175498817800 | 48650 | 48650 | 48650 | 48650 | 0 |
| 99 | 20230830 | 171000 | 175498817800 | 48650 | 48650 | 48650 | 48650 | 0 |
| 100 | 20230830 | 170900 | 175498817800 | 48650 | 48650 | 48650 | 48650 | 0 |
| 101 | 20230830 | 170800 | 175498817800 | 48650 | 48650 | 48650 | 48650 | 0 |
| 102 | 20230830 | 170700 | 175498817800 | 48650 | 48650 | 48650 | 48650 | 0 |
| 103 | 20230830 | 170600 | 175498817800 | 48650 | 48650 | 48650 | 48650 | 0 |
| 104 | 20230830 | 170500 | 175498817800 | 48650 | 48650 | 48650 | 48650 | 0 |
| 105 | 20230830 | 170400 | 175498817800 | 48650 | 48650 | 48650 | 48650 | 0 |
| 106 | 20230830 | 170300 | 175498817800 | 48650 | 48650 | 48650 | 48650 | 0 |
| 107 | 20230830 | 170200 | 175498817800 | 48650 | 48650 | 48650 | 48650 | 0 |
| 108 | 20230830 | 170100 | 175498817800 | 48650 | 48650 | 48650 | 48650 | 0 |
| 109 | 20230830 | 170000 | 175498817800 | 48650 | 48650 | 48650 | 48650 | 0 |
| 110 | 20230830 | 165900 | 175498817800 | 48650 | 48650 | 48650 | 48650 | 0 |
| 111 | 20230830 | 165800 | 175498817800 | 48650 | 48650 | 48650 | 48650 | 0 |
| 112 | 20230830 | 165700 | 175498817800 | 48650 | 48650 | 48650 | 48650 | 0 |
| 113 | 20230830 | 165600 | 175498817800 | 48650 | 48650 | 48650 | 48650 | 0 |
| 114 | 20230830 | 165500 | 175498817800 | 48650 | 48650 | 48650 | 48650 | 0 |
| 115 | 20230830 | 165400 | 175498817800 | 48650 | 48650 | 48650 | 48650 | 0 |
| 116 | 20230830 | 165300 | 175498817800 | 48650 | 48650 | 48650 | 48650 | 0 |
| 117 | 20230830 | 165200 | 175498817800 | 48650 | 48650 | 48650 | 48650 | 0 |
| 118 | 20230830 | 165100 | 175498817800 | 48650 | 48650 | 48650 | 48650 | 0 |
| 119 | 20230830 | 165000 | 175498817800 | 48650 | 48650 | 48650 | 48650 | 0 |
| 120 | 20230830 | 164900 | 175498817800 | 48650 | 48650 | 48650 | 48650 | 0 |
| 121 | 20230830 | 164800 | 175498817800 | 48650 | 48650 | 48650 | 48650 | 0 |
| 122 | 20230830 | 164700 | 175498817800 | 48650 | 48650 | 48650 | 48650 | 7827 |
| 123 | 20230830 | 164600 | 175498817800 | 48650 | 48650 | 48650 | 48650 | 0 |
| 124 | 20230830 | 164500 | 175498817800 | 48650 | 48650 | 48650 | 48650 | 0 |
| 125 | 20230830 | 164400 | 175498817800 | 48650 | 48650 | 48650 | 48650 | 0 |
| 126 | 20230830 | 164300 | 175498817800 | 48650 | 48650 | 48650 | 48650 | 0 |
| 127 | 20230830 | 164200 | 175498817800 | 48650 | 48650 | 48650 | 48650 | 0 |
| 128 | 20230830 | 164100 | 175498817800 | 48650 | 48650 | 48650 | 48650 | 0 |
| 129 | 20230830 | 164000 | 175498817800 | 48650 | 48650 | 48650 | 48650 | 0 |
| 130 | 20230830 | 163900 | 175498817800 | 48650 | 48650 | 48650 | 48650 | 0 |
| 131 | 20230830 | 163800 | 175498817800 | 48650 | 48650 | 48650 | 48650 | 0 |
| 132 | 20230830 | 163700 | 175498817800 | 48650 | 48650 | 48650 | 48650 | 0 |
| 133 | 20230830 | 163600 | 175498817800 | 48650 | 48650 | 48650 | 48650 | 0 |
| 134 | 20230830 | 163500 | 175498817800 | 48650 | 48650 | 48650 | 48650 | 0 |
| 135 | 20230830 | 163400 | 175498817800 | 48650 | 48650 | 48650 | 48650 | 0 |
| 136 | 20230830 | 163300 | 175498817800 | 48650 | 48650 | 48650 | 48650 | 0 |
| 137 | 20230830 | 163200 | 175498817800 | 48650 | 48650 | 48650 | 48650 | 0 |
| 138 | 20230830 | 163100 | 175498817800 | 48650 | 48650 | 48650 | 48650 | 0 |
| 139 | 20230830 | 163000 | 175498817800 | 48650 | 48650 | 48650 | 48650 | 0 |
| 140 | 20230830 | 162900 | 175498817800 | 48650 | 48650 | 48650 | 48650 | 0 |
| 141 | 20230830 | 162800 | 175498817800 | 48650 | 48650 | 48650 | 48650 | 0 |
| 142 | 20230830 | 162700 | 175498817800 | 48650 | 48650 | 48650 | 48650 | 0 |
| 143 | 20230830 | 162600 | 175498817800 | 48650 | 48650 | 48650 | 48650 | 0 |
| 144 | 20230830 | 162500 | 175498817800 | 48650 | 48650 | 48650 | 48650 | 0 |
| 145 | 20230830 | 162400 | 175498817800 | 48650 | 48650 | 48650 | 48650 | 0 |
| 146 | 20230830 | 162300 | 175498817800 | 48650 | 48650 | 48650 | 48650 | 0 |
| 147 | 20230830 | 162200 | 175498817800 | 48650 | 48650 | 48650 | 48650 | 0 |
| 148 | 20230830 | 162100 | 175498817800 | 48650 | 48650 | 48650 | 48650 | 0 |
| 149 | 20230830 | 162000 | 175498817800 | 48650 | 48650 | 48650 | 48650 | 0 |
| 150 | 20230830 | 161900 | 175498817800 | 48650 | 48650 | 48650 | 48650 | 0 |
| 151 | 20230830 | 161800 | 175498817800 | 48650 | 48650 | 48650 | 48650 | 0 |
| 152 | 20230830 | 161700 | 175498817800 | 48650 | 48650 | 48650 | 48650 | 7827 |
| 153 | 20230830 | 161600 | 175498817800 | 48650 | 48650 | 48650 | 48650 | 0 |
| 154 | 20230830 | 161500 | 175498817800 | 48650 | 48650 | 48650 | 48650 | 0 |
| 155 | 20230830 | 161400 | 175498817800 | 48650 | 48650 | 48650 | 48650 | 0 |
| 156 | 20230830 | 161300 | 175498817800 | 48650 | 48650 | 48650 | 48650 | 0 |
| 157 | 20230830 | 161200 | 175498817800 | 48650 | 48650 | 48650 | 48650 | 0 |
| 158 | 20230830 | 161100 | 175498817800 | 48650 | 48650 | 48650 | 48650 | 0 |
| 159 | 20230830 | 161000 | 175498817800 | 48650 | 48650 | 48650 | 48650 | 0 |
| 160 | 20230830 | 160900 | 175498817800 | 48650 | 48650 | 48650 | 48650 | 0 |
| 161 | 20230830 | 160800 | 175498817800 | 48650 | 48650 | 48650 | 48650 | 0 |
| 162 | 20230830 | 160700 | 175498817800 | 48650 | 48650 | 48650 | 48650 | 0 |
| 163 | 20230830 | 160600 | 175498817800 | 48650 | 48650 | 48650 | 48650 | 0 |
| 164 | 20230830 | 160500 | 175498817800 | 48650 | 48650 | 48650 | 48650 | 0 |
| 165 | 20230830 | 160400 | 175498817800 | 48650 | 48650 | 48650 | 48650 | 0 |
| 166 | 20230830 | 160300 | 175498817800 | 48650 | 48650 | 48650 | 48650 | 0 |
| 167 | 20230830 | 160200 | 175498817800 | 48650 | 48650 | 48650 | 48650 | 0 |
| 168 | 20230830 | 160100 | 175498817800 | 48650 | 48650 | 48650 | 48650 | 0 |
| 169 | 20230830 | 160000 | 175498817800 | 48650 | 48650 | 48650 | 48650 | 0 |
| 170 | 20230830 | 155900 | 175498817800 | 48650 | 48650 | 48650 | 48650 | 0 |
| 171 | 20230830 | 155800 | 175498817800 | 48650 | 48650 | 48650 | 48650 | 0 |
| 172 | 20230830 | 155700 | 175498817800 | 48650 | 48650 | 48650 | 48650 | 0 |
| 173 | 20230830 | 155600 | 175498817800 | 48650 | 48650 | 48650 | 48650 | 0 |
| 174 | 20230830 | 155500 | 175498817800 | 48650 | 48650 | 48650 | 48650 | 0 |
| 175 | 20230830 | 155400 | 175498817800 | 48650 | 48650 | 48650 | 48650 | 0 |
| 176 | 20230830 | 155300 | 175498817800 | 48650 | 48650 | 48650 | 48650 | 0 |
| 177 | 20230830 | 155200 | 175498817800 | 48650 | 48650 | 48650 | 48650 | 0 |
| 178 | 20230830 | 155100 | 175498817800 | 48650 | 48650 | 48650 | 48650 | 0 |
| 179 | 20230830 | 155000 | 175498817800 | 48650 | 48650 | 48650 | 48650 | 0 |
| 180 | 20230830 | 154900 | 175498817800 | 48650 | 48650 | 48650 | 48650 | 0 |
| 181 | 20230830 | 154800 | 175498817800 | 48650 | 48650 | 48650 | 48650 | 0 |
| 182 | 20230830 | 154700 | 175498817800 | 48650 | 48650 | 48650 | 48650 | 7827 |
| 183 | 20230830 | 154600 | 175498817800 | 48650 | 48650 | 48650 | 48650 | 0 |
| 184 | 20230830 | 154500 | 175498817800 | 48650 | 48650 | 48650 | 48650 | 0 |
| 185 | 20230830 | 154400 | 175498817800 | 48650 | 48650 | 48650 | 48650 | 0 |
| 186 | 20230830 | 154300 | 175498817800 | 48650 | 48650 | 48650 | 48650 | 0 |
| 187 | 20230830 | 154200 | 175498817800 | 48650 | 48650 | 48650 | 48650 | 0 |
| 188 | 20230830 | 154100 | 175498817800 | 48650 | 48650 | 48650 | 48650 | 0 |
| 189 | 20230830 | 154000 | 175498817800 | 48650 | 48650 | 48650 | 48650 | 0 |
| 190 | 20230830 | 153900 | 175498817800 | 48650 | 48650 | 48650 | 48650 | 0 |
| 191 | 20230830 | 153800 | 175498817800 | 48650 | 48650 | 48650 | 48650 | 0 |
| 192 | 20230830 | 153700 | 175498817800 | 48650 | 48650 | 48650 | 48650 | 0 |
| 193 | 20230830 | 153600 | 175498817800 | 48650 | 48650 | 48650 | 48650 | 0 |
| 194 | 20230830 | 153500 | 175498817800 | 48650 | 48650 | 48650 | 48650 | 0 |
| 195 | 20230830 | 153400 | 175498817800 | 48650 | 48650 | 48650 | 48650 | 0 |
| 196 | 20230830 | 153300 | 175498817800 | 48650 | 48650 | 48650 | 48650 | 0 |
| 197 | 20230830 | 153200 | 175498817800 | 48650 | 48650 | 48650 | 48650 | 0 |
| 198 | 20230830 | 153100 | 175498817800 | 48650 | 48650 | 48650 | 48650 | 0 |
| 199 | 20230830 | 153000 | 175498817800 | 48650 | 48650 | 48650 | 48650 | 7827 |
| 200 | 20230830 | 152900 | 175118034250 | 48800 | 48800 | 48800 | 48800 | 0 |
| 201 | 20230830 | 152800 | 175118034250 | 48800 | 48800 | 48800 | 48800 | 0 |
| 202 | 20230830 | 152700 | 175118034250 | 48800 | 48800 | 48800 | 48800 | 0 |
| 203 | 20230830 | 152600 | 175118034250 | 48800 | 48800 | 48800 | 48800 | 0 |
| 204 | 20230830 | 152500 | 175118034250 | 48800 | 48800 | 48800 | 48800 | 0 |
| 205 | 20230830 | 152400 | 175118034250 | 48800 | 48800 | 48800 | 48800 | 0 |
| 206 | 20230830 | 152300 | 175118034250 | 48800 | 48800 | 48800 | 48800 | 0 |
| 207 | 20230830 | 152200 | 175118034250 | 48800 | 48800 | 48800 | 48800 | 0 |
| 208 | 20230830 | 152100 | 175118034250 | 48800 | 48800 | 48800 | 48800 | 0 |
| 209 | 20230830 | 152000 | 175118034250 | 48800 | 48800 | 48800 | 48800 | 0 |
| 210 | 20230830 | 151900 | 175118034250 | 48800 | 48750 | 48850 | 48700 | 17776 |
| 211 | 20230830 | 151800 | 174250556200 | 48700 | 48650 | 48800 | 48600 | 40586 |
| 212 | 20230830 | 151700 | 172272845400 | 48650 | 48750 | 48750 | 48650 | 3637 |
| 213 | 20230830 | 151600 | 172095731650 | 48700 | 48750 | 48750 | 48700 | 1852 |
| 214 | 20230830 | 151500 | 172005538700 | 48750 | 48750 | 48750 | 48750 | 23 |
| 215 | 20230830 | 151400 | 172004417450 | 48750 | 48750 | 48800 | 48750 | 4786 |
| 216 | 20230830 | 151300 | 171771078950 | 48800 | 48700 | 48800 | 48650 | 10418 |
| 217 | 20230830 | 151200 | 171263254550 | 48700 | 48600 | 48750 | 48600 | 6836 |
| 218 | 20230830 | 151100 | 170930304750 | 48600 | 48650 | 48800 | 48550 | 3663 |
| 219 | 20230830 | 151000 | 170751829200 | 48600 | 48750 | 48750 | 48600 | 382 |
| 220 | 20230830 | 150900 | 170733246600 | 48750 | 48750 | 48800 | 48600 | 5239 |
| 221 | 20230830 | 150800 | 170477848400 | 48800 | 48550 | 48800 | 48500 | 33159 |
| 222 | 20230830 | 150700 | 168862875000 | 48600 | 48550 | 48600 | 48500 | 8262 |
| 223 | 20230830 | 150600 | 168461641650 | 48500 | 48500 | 48550 | 48500 | 3140 |
| 224 | 20230830 | 150500 | 168309351450 | 48500 | 48550 | 48550 | 48500 | 4753 |
| 225 | 20230830 | 150400 | 168078798950 | 48550 | 48400 | 48550 | 48400 | 7314 |
| 226 | 20230830 | 150300 | 167724065800 | 48400 | 48450 | 48550 | 48250 | 23060 |
| 227 | 20230830 | 150200 | 166608107100 | 48450 | 48500 | 48600 | 48450 | 9081 |
| 228 | 20230830 | 150100 | 166167693600 | 48550 | 48750 | 48750 | 48550 | 5015 |
| 229 | 20230830 | 150000 | 165924213800 | 48700 | 48650 | 48700 | 48600 | 24641 |
| 230 | 20230830 | 145900 | 164724832350 | 48650 | 48600 | 48700 | 48600 | 23537 |
| 231 | 20230830 | 145800 | 163579661550 | 48600 | 48700 | 48800 | 48600 | 18475 |
| 232 | 20230830 | 145700 | 162680013250 | 48750 | 48700 | 48750 | 48650 | 21601 |
| 233 | 20230830 | 145600 | 161628466350 | 48650 | 48700 | 48950 | 48650 | 58796 |
| 234 | 20230830 | 145500 | 158760433450 | 48700 | 48650 | 48950 | 48600 | 94010 |
| 235 | 20230830 | 145400 | 154175995750 | 48600 | 48700 | 48900 | 48600 | 97387 |
| 236 | 20230830 | 145300 | 149426510650 | 48650 | 48750 | 48900 | 48650 | 107859 |
| 237 | 20230830 | 145200 | 144167186750 | 48750 | 48700 | 48900 | 48650 | 80274 |
| 238 | 20230830 | 145100 | 140252451400 | 48700 | 48600 | 48900 | 48550 | 64738 |
| 239 | 20230830 | 145000 | 137096751600 | 48650 | 48650 | 48650 | 48650 | 4010 |
| 240 | 20230830 | 144900 | 136901665100 | 48650 | 48600 | 48650 | 48600 | 3328 |
| 241 | 20230830 | 144800 | 136739836950 | 48650 | 48650 | 48650 | 48650 | 1509 |
| 242 | 20230830 | 144700 | 136666424100 | 48650 | 48600 | 48650 | 48600 | 1513 |
| 243 | 20230830 | 144600 | 136592816750 | 48650 | 48600 | 48650 | 48550 | 5162 |
| 244 | 20230830 | 144500 | 136341916200 | 48650 | 48550 | 48650 | 48550 | 10489 |
| 245 | 20230830 | 144400 | 135831850500 | 48550 | 48650 | 48650 | 48550 | 6830 |
| 246 | 20230830 | 144300 | 135499873550 | 48650 | 48650 | 48700 | 48600 | 5978 |
| 247 | 20230830 | 144200 | 135209122300 | 48650 | 48700 | 48700 | 48650 | 9879 |
| 248 | 20230830 | 144100 | 134728058600 | 48700 | 48650 | 48700 | 48650 | 13202 |
| 249 | 20230830 | 144000 | 134085503550 | 48700 | 48700 | 48800 | 48700 | 14385 |
| 250 | 20230830 | 143900 | 133384495300 | 48700 | 48750 | 48750 | 48700 | 5301 |
| 251 | 20230830 | 143800 | 133126153750 | 48800 | 48750 | 48800 | 48750 | 9537 |
| 252 | 20230830 | 143700 | 132661181850 | 48700 | 48650 | 48750 | 48650 | 8578 |
| 253 | 20230830 | 143600 | 132243360950 | 48700 | 48700 | 48700 | 48650 | 6077 |
| 254 | 20230830 | 143500 | 131947421850 | 48700 | 48650 | 48700 | 48650 | 5195 |
| 255 | 20230830 | 143400 | 131694475550 | 48700 | 48700 | 48700 | 48700 | 1398 |
| 256 | 20230830 | 143300 | 131626392950 | 48700 | 48650 | 48700 | 48650 | 3293 |
| 257 | 20230830 | 143200 | 131466073900 | 48700 | 48700 | 48700 | 48650 | 6107 |
| 258 | 20230830 | 143100 | 131168741850 | 48700 | 48700 | 48800 | 48650 | 14163 |
| 259 | 20230830 | 143000 | 130478937700 | 48700 | 48700 | 48700 | 48700 | 2337 |
| 260 | 20230830 | 142900 | 130365125800 | 48700 | 48650 | 48700 | 48650 | 3008 |
| 261 | 20230830 | 142800 | 130218678400 | 48650 | 48650 | 48650 | 48650 | 3607 |
| 262 | 20230830 | 142700 | 130043197850 | 48700 | 48700 | 48700 | 48700 | 1374 |
| 263 | 20230830 | 142600 | 129976284050 | 48700 | 48650 | 48700 | 48650 | 5510 |
| 264 | 20230830 | 142500 | 129708153950 | 48700 | 48700 | 48800 | 48700 | 15255 |
| 265 | 20230830 | 142400 | 128964277600 | 48700 | 48750 | 48800 | 48700 | 15139 |
| 266 | 20230830 | 142300 | 128226353000 | 48750 | 48650 | 48750 | 48650 | 13018 |
| 267 | 20230830 | 142200 | 127592463750 | 48650 | 48750 | 48750 | 48650 | 8859 |
| 268 | 20230830 | 142100 | 127160963500 | 48750 | 48700 | 48750 | 48700 | 5617 |
| 269 | 20230830 | 142000 | 126887178600 | 48700 | 48650 | 48700 | 48650 | 7658 |
| 270 | 20230830 | 141900 | 126514390400 | 48650 | 48700 | 48700 | 48650 | 8339 |
| 271 | 20230830 | 141800 | 126108520500 | 48700 | 48650 | 48700 | 48650 | 4326 |
| 272 | 20230830 | 141700 | 125897940700 | 48650 | 48700 | 48750 | 48650 | 9164 |
| 273 | 20230830 | 141600 | 125451850700 | 48700 | 48650 | 48700 | 48650 | 5002 |
| 274 | 20230830 | 141500 | 125208325750 | 48650 | 48700 | 48850 | 48650 | 21560 |
| 275 | 20230830 | 141400 | 124157540250 | 48650 | 48700 | 48750 | 48650 | 14812 |
| 276 | 20230830 | 141300 | 123436094150 | 48650 | 48700 | 48700 | 48650 | 4546 |
| 277 | 20230830 | 141200 | 123214904900 | 48700 | 48650 | 48700 | 48650 | 7431 |
| 278 | 20230830 | 141100 | 122853268100 | 48650 | 48700 | 48700 | 48600 | 8409 |
| 279 | 20230830 | 141000 | 122444054400 | 48700 | 48750 | 48750 | 48650 | 6497 |
| 280 | 20230830 | 140900 | 122127626900 | 48750 | 48650 | 48750 | 48650 | 11401 |
| 281 | 20230830 | 140800 | 121572611250 | 48650 | 48650 | 48650 | 48650 | 7337 |
| 282 | 20230830 | 140700 | 121215666200 | 48650 | 48750 | 48750 | 48650 | 19192 |
| 283 | 20230830 | 140600 | 120280965500 | 48750 | 48650 | 48750 | 48650 | 23763 |
| 284 | 20230830 | 140500 | 119123571300 | 48650 | 48450 | 48650 | 48450 | 15880 |
| 285 | 20230830 | 140400 | 118352511800 | 48450 | 48600 | 48600 | 48450 | 6556 |
| 286 | 20230830 | 140300 | 118034533000 | 48500 | 48500 | 48500 | 48500 | 20 |
| 287 | 20230830 | 140200 | 118033563000 | 48500 | 48600 | 48600 | 48500 | 977 |
| 288 | 20230830 | 140100 | 117986131150 | 48550 | 48550 | 48550 | 48550 | 2022 |
| 289 | 20230830 | 140000 | 117887963050 | 48550 | 48600 | 48600 | 48550 | 240 |
| 290 | 20230830 | 135900 | 117876299100 | 48600 | 48600 | 48600 | 48600 | 1960 |
| 291 | 20230830 | 135800 | 117781043100 | 48650 | 48650 | 48650 | 48650 | 1 |
| 292 | 20230830 | 135700 | 117780994450 | 48600 | 48600 | 48600 | 48600 | 1617 |
| 293 | 20230830 | 135600 | 117702408250 | 48600 | 48650 | 48800 | 48600 | 48244 |
| 294 | 20230830 | 135500 | 115352087750 | 48550 | 48650 | 48700 | 48550 | 33215 |
| 295 | 20230830 | 135400 | 113736514400 | 48650 | 48650 | 48700 | 48650 | 18395 |
| 296 | 20230830 | 135300 | 112841119850 | 48700 | 48650 | 48700 | 48650 | 22123 |
| 297 | 20230830 | 135200 | 111764281250 | 48650 | 48550 | 48650 | 48550 | 3481 |
| 298 | 20230830 | 135100 | 111595024400 | 48600 | 48650 | 48650 | 48600 | 2695 |
| 299 | 20230830 | 135000 | 111463970550 | 48650 | 48600 | 48750 | 48600 | 28144 |
| 300 | 20230830 | 134900 | 110093645450 | 48650 | 48650 | 48750 | 48600 | 20437 |
| 301 | 20230830 | 134800 | 109098405000 | 48600 | 48700 | 48750 | 48600 | 16946 |
| 302 | 20230830 | 134700 | 108272965400 | 48650 | 48550 | 48650 | 48500 | 12492 |
| 303 | 20230830 | 134600 | 107665785500 | 48500 | 48550 | 48550 | 48500 | 13 |
| 304 | 20230830 | 134500 | 107665154950 | 48450 | 48550 | 48550 | 48450 | 11647 |
| 305 | 20230830 | 134400 | 107100038500 | 48600 | 48600 | 48600 | 48600 | 1401 |
| 306 | 20230830 | 134300 | 107031949900 | 48600 | 48600 | 48600 | 48600 | 4517 |
| 307 | 20230830 | 134200 | 106812423700 | 48600 | 48600 | 48600 | 48600 | 11 |
| 308 | 20230830 | 134100 | 106811889100 | 48600 | 48650 | 48650 | 48600 | 885 |
| 309 | 20230830 | 134000 | 106768835250 | 48650 | 48600 | 48850 | 48600 | 53423 |
| 310 | 20230830 | 133900 | 104165691650 | 48600 | 48700 | 48750 | 48500 | 37899 |
| 311 | 20230830 | 133800 | 102322825850 | 48700 | 48650 | 48700 | 48450 | 38306 |
| 312 | 20230830 | 133700 | 100461462450 | 48650 | 48850 | 48850 | 48650 | 8200 |
| 313 | 20230830 | 133600 | 100062283650 | 48850 | 48800 | 48850 | 48800 | 14347 |
| 314 | 20230830 | 133500 | 99361903400 | 48800 | 48900 | 48900 | 48700 | 21820 |
| 315 | 20230830 | 133400 | 98297134900 | 48900 | 48750 | 48950 | 48750 | 14150 |
| 316 | 20230830 | 133300 | 97606186800 | 48800 | 48750 | 48850 | 48750 | 19195 |
| 317 | 20230830 | 133200 | 96669490450 | 48750 | 48800 | 48900 | 48750 | 19337 |
| 318 | 20230830 | 133100 | 95725134650 | 48800 | 48650 | 48800 | 48650 | 17431 |
| 319 | 20230830 | 133000 | 94875862800 | 48600 | 48600 | 48650 | 48600 | 3379 |
| 320 | 20230830 | 132900 | 94711574000 | 48700 | 48700 | 48700 | 48650 | 3369 |
| 321 | 20230830 | 132800 | 94547620300 | 48700 | 48650 | 48700 | 48650 | 12288 |
| 322 | 20230830 | 132700 | 93949397750 | 48650 | 48650 | 48700 | 48600 | 13336 |
| 323 | 20230830 | 132600 | 93300437450 | 48600 | 48700 | 48700 | 48550 | 35467 |
| 324 | 20230830 | 132500 | 91576128200 | 48700 | 48700 | 48700 | 48650 | 6069 |
| 325 | 20230830 | 132400 | 91280651200 | 48650 | 48700 | 48700 | 48600 | 11258 |
| 326 | 20230830 | 132300 | 90732779300 | 48750 | 48750 | 48850 | 48750 | 15422 |
| 327 | 20230830 | 132200 | 89980060650 | 48750 | 48650 | 48750 | 48650 | 10470 |
| 328 | 20230830 | 132100 | 89470329950 | 48650 | 48650 | 48650 | 48650 | 1 |
| 329 | 20230830 | 132000 | 89470281300 | 48650 | 48700 | 48750 | 48650 | 9798 |
| 330 | 20230830 | 131900 | 88992930350 | 48700 | 48750 | 48800 | 48700 | 9085 |
| 331 | 20230830 | 131800 | 88550122950 | 48750 | 48700 | 48750 | 48700 | 3825 |
| 332 | 20230830 | 131700 | 88363703950 | 48750 | 48700 | 48750 | 48700 | 8154 |
| 333 | 20230830 | 131600 | 87966536500 | 48700 | 48700 | 48700 | 48700 | 768 |
| 334 | 20230830 | 131500 | 87929134900 | 48700 | 48750 | 48750 | 48700 | 2267 |
| 335 | 20230830 | 131400 | 87818661250 | 48800 | 48750 | 48800 | 48750 | 5922 |
| 336 | 20230830 | 131300 | 87529742950 | 48750 | 48650 | 48750 | 48650 | 13819 |
| 337 | 20230830 | 131200 | 86856837550 | 48650 | 48700 | 48700 | 48650 | 1005 |
| 338 | 20230830 | 131100 | 86807944050 | 48650 | 48700 | 48700 | 48650 | 1839 |
| 339 | 20230830 | 131000 | 86718469350 | 48700 | 48700 | 48700 | 48700 | 6959 |
| 340 | 20230830 | 130900 | 86379566050 | 48700 | 48700 | 48700 | 48700 | 3410 |
| 341 | 20230830 | 130800 | 86213499050 | 48750 | 48750 | 48800 | 48750 | 14086 |
| 342 | 20230830 | 130700 | 85526731950 | 48750 | 48700 | 48800 | 48700 | 14664 |
| 343 | 20230830 | 130600 | 84812120950 | 48750 | 48750 | 48750 | 48600 | 23783 |
| 344 | 20230830 | 130500 | 83653998700 | 48750 | 48850 | 48850 | 48750 | 6118 |
| 345 | 20230830 | 130400 | 83355543000 | 48900 | 48900 | 48900 | 48900 | 0 |
| 346 | 20230830 | 130300 | 83355543000 | 48900 | 48900 | 48900 | 48900 | 18 |
| 347 | 20230830 | 130200 | 83354662800 | 48850 | 48850 | 48850 | 48850 | 1 |
| 348 | 20230830 | 130100 | 83354613950 | 48850 | 48850 | 48850 | 48850 | 30 |
| 349 | 20230830 | 130000 | 83353148450 | 48850 | 48850 | 48850 | 48850 | 572 |
| 350 | 20230830 | 125900 | 83325206250 | 48900 | 48850 | 48900 | 48850 | 315 |
| 351 | 20230830 | 125800 | 83309804300 | 48850 | 48850 | 48850 | 48850 | 927 |
| 352 | 20230830 | 125700 | 83264520350 | 48850 | 48850 | 48850 | 48850 | 0 |
| 353 | 20230830 | 125600 | 83264520350 | 48850 | 48850 | 48850 | 48800 | 989 |
| 354 | 20230830 | 125500 | 83216208550 | 48850 | 48850 | 48850 | 48800 | 2749 |
| 355 | 20230830 | 125400 | 83081962350 | 48900 | 49050 | 49050 | 48900 | 1848 |
| 356 | 20230830 | 125300 | 82991541250 | 49050 | 49100 | 49100 | 49000 | 16737 |
| 357 | 20230830 | 125200 | 82171277450 | 49050 | 49000 | 49050 | 49000 | 4055 |
| 358 | 20230830 | 125100 | 81972404700 | 49000 | 49050 | 49050 | 49000 | 263 |
| 359 | 20230830 | 125000 | 81959504600 | 49100 | 49000 | 49100 | 49000 | 12660 |
| 360 | 20230830 | 124900 | 81338807850 | 49000 | 49000 | 49000 | 49000 | 607 |
| 361 | 20230830 | 124800 | 81309064850 | 48950 | 48900 | 48950 | 48900 | 4115 |
| 362 | 20230830 | 124700 | 81107635650 | 48900 | 48900 | 48900 | 48900 | 3271 |
| 363 | 20230830 | 124600 | 80947683750 | 48850 | 48850 | 48850 | 48850 | 0 |
| 364 | 20230830 | 124500 | 80947683750 | 48850 | 48850 | 48850 | 48850 | 131 |
| 365 | 20230830 | 124400 | 80941284400 | 48850 | 48900 | 48900 | 48850 | 523 |
| 366 | 20230830 | 124300 | 80915722350 | 48850 | 48850 | 48850 | 48850 | 0 |
| 367 | 20230830 | 124200 | 80915722350 | 48850 | 48850 | 48850 | 48850 | 1381 |
| 368 | 20230830 | 124100 | 80848260500 | 48850 | 48850 | 48850 | 48800 | 1651 |
| 369 | 20230830 | 124000 | 80767609450 | 48800 | 48800 | 48800 | 48800 | 40 |
| 370 | 20230830 | 123900 | 80765657450 | 48850 | 48850 | 48850 | 48850 | 224 |
| 371 | 20230830 | 123800 | 80754715050 | 48850 | 48800 | 48850 | 48800 | 163 |
| 372 | 20230830 | 123700 | 80746760600 | 48800 | 48800 | 48800 | 48800 | 1 |
| 373 | 20230830 | 123600 | 80746711800 | 48850 | 48850 | 48850 | 48850 | 583 |
| 374 | 20230830 | 123500 | 80718232250 | 48800 | 48800 | 48800 | 48800 | 1300 |
| 375 | 20230830 | 123400 | 80654792250 | 48850 | 48850 | 48850 | 48850 | 5 |
| 376 | 20230830 | 123300 | 80654548000 | 48800 | 48850 | 48850 | 48800 | 2322 |
| 377 | 20230830 | 123200 | 80541233900 | 48850 | 48850 | 48850 | 48800 | 646 |
| 378 | 20230830 | 123100 | 80509677950 | 48800 | 48800 | 48800 | 48800 | 1 |
| 379 | 20230830 | 123000 | 80509629150 | 48850 | 48850 | 48850 | 48850 | 3020 |
| 380 | 20230830 | 122900 | 80362102150 | 48900 | 48900 | 48900 | 48900 | 2733 |
| 381 | 20230830 | 122800 | 80228458450 | 48900 | 48850 | 48900 | 48850 | 1772 |
| 382 | 20230830 | 122700 | 80141885250 | 48900 | 48900 | 48900 | 48900 | 12 |
| 383 | 20230830 | 122600 | 80141298450 | 48900 | 48900 | 48900 | 48900 | 591 |
| 384 | 20230830 | 122500 | 80112398550 | 48900 | 48850 | 48900 | 48850 | 243 |
| 385 | 20230830 | 122400 | 80100515900 | 48900 | 48900 | 48900 | 48900 | 2 |
| 386 | 20230830 | 122300 | 80100418100 | 48900 | 48900 | 48900 | 48900 | 244 |
| 387 | 20230830 | 122200 | 80088486500 | 48900 | 48900 | 48900 | 48900 | 592 |
| 388 | 20230830 | 122100 | 80059537700 | 48850 | 48850 | 48850 | 48850 | 6 |
| 389 | 20230830 | 122000 | 80059244600 | 48900 | 48900 | 48900 | 48850 | 666 |
| 390 | 20230830 | 121900 | 80026677250 | 48850 | 48850 | 48850 | 48850 | 624 |
| 391 | 20230830 | 121800 | 79996194850 | 48850 | 48850 | 48850 | 48850 | 0 |
| 392 | 20230830 | 121700 | 79996194850 | 48850 | 48850 | 48850 | 48850 | 0 |
| 393 | 20230830 | 121600 | 79996194850 | 48850 | 48800 | 48850 | 48800 | 2197 |
| 394 | 20230830 | 121500 | 79888937200 | 48800 | 48900 | 48900 | 48800 | 2254 |
| 395 | 20230830 | 121400 | 79778877450 | 48850 | 48850 | 48850 | 48850 | 1054 |
| 396 | 20230830 | 121300 | 79727389550 | 48850 | 48850 | 48850 | 48850 | 1723 |
| 397 | 20230830 | 121200 | 79643221000 | 48900 | 48900 | 48900 | 48900 | 654 |
| 398 | 20230830 | 121100 | 79611240400 | 48850 | 48850 | 48850 | 48850 | 1426 |
| 399 | 20230830 | 121000 | 79541580300 | 48900 | 48900 | 48900 | 48900 | 1 |
| 400 | 20230830 | 120900 | 79541531400 | 48900 | 48900 | 48900 | 48900 | 0 |
| 401 | 20230830 | 120800 | 79541531400 | 48900 | 48950 | 48950 | 48900 | 1505 |
| 402 | 20230830 | 120700 | 79467936850 | 48950 | 48950 | 48950 | 48950 | 0 |
| 403 | 20230830 | 120600 | 79467936850 | 48950 | 48850 | 48950 | 48800 | 1314 |
| 404 | 20230830 | 120500 | 79403766300 | 48900 | 48850 | 48900 | 48850 | 2906 |
| 405 | 20230830 | 120400 | 79261678550 | 48850 | 48850 | 48850 | 48850 | 2713 |
| 406 | 20230830 | 120300 | 79129148500 | 48900 | 48900 | 48900 | 48900 | 1 |
| 407 | 20230830 | 120200 | 79129099600 | 48850 | 48850 | 48850 | 48850 | 460 |
| 408 | 20230830 | 120100 | 79106628600 | 48850 | 48900 | 48900 | 48850 | 2398 |
| 409 | 20230830 | 120000 | 78989486100 | 48900 | 48850 | 48900 | 48850 | 487 |
| 410 | 20230830 | 115900 | 78965671900 | 48900 | 48950 | 48950 | 48900 | 3483 |
| 411 | 20230830 | 115800 | 78795310350 | 48950 | 48950 | 49000 | 48950 | 1269 |
| 412 | 20230830 | 115700 | 78733172200 | 49000 | 48950 | 49000 | 48950 | 1212 |
| 413 | 20230830 | 115600 | 78673844300 | 48950 | 49000 | 49000 | 48950 | 349 |
| 414 | 20230830 | 115500 | 78656760700 | 48900 | 48950 | 49000 | 48900 | 3030 |
| 415 | 20230830 | 115400 | 78508439000 | 48950 | 48950 | 48950 | 48950 | 1684 |
| 416 | 20230830 | 115300 | 78426007200 | 49000 | 49000 | 49000 | 48950 | 6323 |
| 417 | 20230830 | 115200 | 78116490600 | 49000 | 49000 | 49050 | 48950 | 11187 |
| 418 | 20230830 | 115100 | 77567950150 | 49000 | 48950 | 49000 | 48950 | 7446 |
| 419 | 20230830 | 115000 | 77203096250 | 48950 | 49000 | 49000 | 48900 | 10432 |
| 420 | 20230830 | 114900 | 76692298050 | 49000 | 48950 | 49000 | 48950 | 3916 |
| 421 | 20230830 | 114800 | 76500414600 | 48950 | 48950 | 49000 | 48900 | 4141 |
| 422 | 20230830 | 114700 | 76297673350 | 48950 | 48900 | 48950 | 48900 | 2480 |
| 423 | 20230830 | 114600 | 76176360100 | 48900 | 48850 | 48900 | 48850 | 1504 |
| 424 | 20230830 | 114500 | 76102814600 | 48850 | 48800 | 48900 | 48750 | 1771 |
| 425 | 20230830 | 114400 | 76016389750 | 48800 | 48750 | 48800 | 48700 | 5435 |
| 426 | 20230830 | 114300 | 75751456850 | 48750 | 48850 | 48850 | 48700 | 9595 |
| 427 | 20230830 | 114200 | 75283612200 | 48850 | 48950 | 49000 | 48800 | 20257 |
| 428 | 20230830 | 114100 | 74292684050 | 48950 | 48900 | 49000 | 48900 | 13513 |
| 429 | 20230830 | 114000 | 73631310200 | 48850 | 48850 | 48900 | 48800 | 4277 |
| 430 | 20230830 | 113900 | 73422309400 | 48850 | 48800 | 48850 | 48750 | 6302 |
| 431 | 20230830 | 113800 | 73114656900 | 48750 | 48750 | 48800 | 48650 | 19524 |
| 432 | 20230830 | 113700 | 72163288350 | 48800 | 48900 | 49000 | 48800 | 32507 |
| 433 | 20230830 | 113600 | 70572292450 | 48900 | 48850 | 48950 | 48850 | 17969 |
| 434 | 20230830 | 113500 | 69693593000 | 48900 | 48800 | 48900 | 48800 | 12710 |
| 435 | 20230830 | 113400 | 69073042300 | 48750 | 48750 | 48800 | 48700 | 9049 |
| 436 | 20230830 | 113300 | 68631672000 | 48700 | 48700 | 48750 | 48550 | 24329 |
| 437 | 20230830 | 113200 | 67447904750 | 48700 | 48650 | 48750 | 48650 | 14691 |
| 438 | 20230830 | 113100 | 66732321950 | 48700 | 48650 | 48700 | 48550 | 32189 |
| 439 | 20230830 | 113000 | 65166895650 | 48650 | 48850 | 48850 | 48650 | 25580 |
| 440 | 20230830 | 112900 | 63920312400 | 48850 | 49000 | 49000 | 48850 | 16924 |
| 441 | 20230830 | 112800 | 63092657400 | 49000 | 48900 | 49100 | 48900 | 25995 |
| 442 | 20230830 | 112700 | 61819223950 | 48900 | 48750 | 48900 | 48750 | 17029 |
| 443 | 20230830 | 112600 | 60987266400 | 48800 | 48750 | 48850 | 48750 | 8825 |
| 444 | 20230830 | 112500 | 60556606000 | 48800 | 48750 | 48800 | 48750 | 1675 |
| 445 | 20230830 | 112400 | 60474866300 | 48750 | 48750 | 48800 | 48700 | 8649 |
| 446 | 20230830 | 112300 | 60053414000 | 48750 | 48700 | 48750 | 48650 | 25461 |
| 447 | 20230830 | 112200 | 58812967000 | 48700 | 48750 | 48750 | 48700 | 23239 |
| 448 | 20230830 | 112100 | 57680379100 | 48700 | 48700 | 48750 | 48650 | 24504 |
| 449 | 20230830 | 112000 | 56486847350 | 48700 | 48750 | 48800 | 48700 | 13490 |
| 450 | 20230830 | 111900 | 55829558050 | 48750 | 48800 | 48800 | 48750 | 6777 |
| 451 | 20230830 | 111800 | 55499075250 | 48800 | 48800 | 48800 | 48750 | 3437 |
| 452 | 20230830 | 111700 | 55331349700 | 48800 | 48800 | 48800 | 48800 | 3856 |
| 453 | 20230830 | 111600 | 55143176900 | 48800 | 48800 | 48800 | 48800 | 6578 |
| 454 | 20230830 | 111500 | 54822170500 | 48800 | 48750 | 48800 | 48700 | 11670 |
| 455 | 20230830 | 111400 | 54253211600 | 48750 | 48800 | 48800 | 48750 | 12381 |
| 456 | 20230830 | 111300 | 53649261300 | 48800 | 48750 | 48800 | 48750 | 24775 |
| 457 | 20230830 | 111200 | 52441314900 | 48750 | 48750 | 48750 | 48700 | 30163 |
| 458 | 20230830 | 111100 | 50971261300 | 48800 | 48750 | 48800 | 48700 | 38063 |
| 459 | 20230830 | 111000 | 49115532450 | 48700 | 48750 | 48750 | 48700 | 11135 |
| 460 | 20230830 | 110900 | 48573012900 | 48700 | 48700 | 48750 | 48700 | 10585 |
| 461 | 20230830 | 110800 | 48057158800 | 48750 | 48750 | 48750 | 48700 | 12062 |
| 462 | 20230830 | 110700 | 47469301400 | 48750 | 48750 | 48750 | 48700 | 11151 |
| 463 | 20230830 | 110600 | 46926053600 | 48700 | 48750 | 48750 | 48700 | 6014 |
| 464 | 20230830 | 110500 | 46632871150 | 48750 | 48750 | 48750 | 48700 | 7377 |
| 465 | 20230830 | 110400 | 46273384350 | 48750 | 48700 | 48750 | 48700 | 2058 |
| 466 | 20230830 | 110300 | 46173094650 | 48700 | 48750 | 48750 | 48700 | 10715 |
| 467 | 20230830 | 110200 | 45650779400 | 48750 | 48750 | 48750 | 48750 | 1 |
| 468 | 20230830 | 110100 | 45650730650 | 48750 | 48650 | 48750 | 48650 | 10419 |
| 469 | 20230830 | 110000 | 45142971500 | 48700 | 48750 | 48750 | 48700 | 7861 |
| 470 | 20230830 | 105900 | 44760065800 | 48700 | 48750 | 48750 | 48700 | 2250 |
| 471 | 20230830 | 105800 | 44650415800 | 48750 | 48800 | 48800 | 48750 | 6282 |
| 472 | 20230830 | 105700 | 44344128450 | 48800 | 48700 | 48800 | 48700 | 18303 |
| 473 | 20230830 | 105600 | 43451793950 | 48700 | 48750 | 48750 | 48700 | 4788 |
| 474 | 20230830 | 105500 | 43218480700 | 48750 | 48700 | 48800 | 48650 | 27000 |
| 475 | 20230830 | 105400 | 41902841650 | 48700 | 48800 | 48800 | 48700 | 21931 |
| 476 | 20230830 | 105300 | 40833780000 | 48800 | 48700 | 48900 | 48700 | 21679 |
| 477 | 20230830 | 105200 | 39776164400 | 48700 | 48750 | 48800 | 48700 | 15934 |
| 478 | 20230830 | 105100 | 38999185300 | 48750 | 48750 | 48800 | 48750 | 20558 |
| 479 | 20230830 | 105000 | 37996553800 | 48750 | 48750 | 48800 | 48750 | 22591 |
| 480 | 20230830 | 104900 | 36894786300 | 48750 | 48750 | 48850 | 48750 | 14670 |
| 481 | 20230830 | 104800 | 36179437300 | 48800 | 48750 | 48800 | 48750 | 27849 |
| 482 | 20230830 | 104700 | 34821353550 | 48800 | 48800 | 48850 | 48750 | 26468 |
| 483 | 20230830 | 104600 | 33529764100 | 48750 | 48750 | 48850 | 48750 | 11885 |
| 484 | 20230830 | 104500 | 32950035650 | 48750 | 48700 | 48800 | 48700 | 11625 |
| 485 | 20230830 | 104400 | 32382830900 | 48700 | 48750 | 48800 | 48700 | 19221 |
| 486 | 20230830 | 104300 | 31445552750 | 48750 | 48750 | 48800 | 48750 | 18031 |
| 487 | 20230830 | 104200 | 30565927750 | 48750 | 48750 | 48800 | 48700 | 7933 |
| 488 | 20230830 | 104100 | 30179178600 | 48750 | 48750 | 48800 | 48700 | 14035 |
| 489 | 20230830 | 104000 | 29495092250 | 48750 | 48750 | 48800 | 48700 | 15188 |
| 490 | 20230830 | 103900 | 28754413950 | 48700 | 48750 | 48850 | 48650 | 18303 |
| 491 | 20230830 | 103800 | 27863082800 | 48800 | 48700 | 48850 | 48700 | 20024 |
| 492 | 20230830 | 103700 | 26886639800 | 48700 | 48650 | 48700 | 48650 | 5339 |
| 493 | 20230830 | 103600 | 26626708400 | 48650 | 48700 | 48750 | 48650 | 7914 |
| 494 | 20230830 | 103500 | 26241303200 | 48700 | 48700 | 48800 | 48700 | 12696 |
| 495 | 20230830 | 103400 | 25622600400 | 48700 | 48700 | 48700 | 48650 | 9796 |
| 496 | 20230830 | 103300 | 25145706600 | 48650 | 48750 | 48800 | 48650 | 6565 |
| 497 | 20230830 | 103200 | 24825910000 | 48750 | 48700 | 48750 | 48650 | 13478 |
| 498 | 20230830 | 103100 | 24169489550 | 48700 | 48700 | 48750 | 48700 | 4228 |
| 499 | 20230830 | 103000 | 23963388750 | 48700 | 48700 | 48700 | 48650 | 9485 |
| 500 | 20230830 | 102900 | 23501623350 | 48750 | 48700 | 48850 | 48700 | 28298 |
| 501 | 20230830 | 102800 | 22121502500 | 48650 | 48650 | 48700 | 48600 | 22200 |
| 502 | 20230830 | 102700 | 21041478300 | 48700 | 48650 | 48750 | 48650 | 12962 |
| 503 | 20230830 | 102600 | 20410363250 | 48650 | 48700 | 48750 | 48650 | 12117 |
| 504 | 20230830 | 102500 | 19820171650 | 48750 | 48650 | 48750 | 48600 | 15748 |
| 505 | 20230830 | 102400 | 19053306650 | 48700 | 48750 | 48750 | 48650 | 10626 |
| 506 | 20230830 | 102300 | 18535978600 | 48750 | 48700 | 48850 | 48700 | 14610 |
| 507 | 20230830 | 102200 | 17823420650 | 48650 | 48700 | 48750 | 48600 | 16786 |
| 508 | 20230830 | 102100 | 17006222600 | 48750 | 48750 | 48800 | 48700 | 10292 |
| 509 | 20230830 | 102000 | 16504265000 | 48750 | 48750 | 48750 | 48700 | 13085 |
| 510 | 20230830 | 101900 | 15866478400 | 48700 | 48650 | 48800 | 48650 | 20587 |
| 511 | 20230830 | 101800 | 14863575650 | 48650 | 48700 | 48700 | 48600 | 12294 |
| 512 | 20230830 | 101700 | 14265546200 | 48700 | 48800 | 48850 | 48700 | 11543 |
| 513 | 20230830 | 101600 | 13702644750 | 48750 | 48700 | 48900 | 48650 | 31303 |
| 514 | 20230830 | 101500 | 12176263900 | 48700 | 48700 | 48700 | 48650 | 21458 |
| 515 | 20230830 | 101400 | 11131848600 | 48700 | 48600 | 48700 | 48600 | 12785 |
| 516 | 20230830 | 101300 | 10509824700 | 48600 | 48750 | 48750 | 48600 | 11865 |
| 517 | 20230830 | 101200 | 9932235400 | 48700 | 48650 | 48750 | 48600 | 17989 |
| 518 | 20230830 | 101100 | 9056588500 | 48650 | 48650 | 48700 | 48600 | 14987 |
| 519 | 20230830 | 101000 | 8327415000 | 48700 | 48650 | 48750 | 48650 | 19197 |
| 520 | 20230830 | 100900 | 7392494000 | 48700 | 48700 | 48700 | 48650 | 15827 |
| 521 | 20230830 | 100800 | 6622216700 | 48650 | 48550 | 48700 | 48550 | 19268 |
| 522 | 20230830 | 100700 | 5684675350 | 48550 | 48650 | 48650 | 48550 | 4742 |
| 523 | 20230830 | 100600 | 5454369350 | 48650 | 48750 | 48750 | 48650 | 2 |
| 524 | 20230830 | 100500 | 5454271950 | 48750 | 48650 | 48750 | 48650 | 23 |
| 525 | 20230830 | 100400 | 5453152350 | 48650 | 48600 | 48650 | 48600 | 33 |
| 526 | 20230830 | 100300 | 5451547400 | 48700 | 48600 | 48700 | 48600 | 12 |
| 527 | 20230830 | 100200 | 5450964100 | 48600 | 48600 | 48600 | 48600 | 12 |
| 528 | 20230830 | 100100 | 5450380900 | 48600 | 48600 | 48600 | 48600 | 0 |
| 529 | 20230830 | 100000 | 5450380900 | 48600 | 48700 | 48750 | 48600 | 554 |
| 530 | 20230830 | 095900 | 5423423750 | 48750 | 48750 | 48750 | 48700 | 978 |
| 531 | 20230830 | 095800 | 5375746300 | 48750 | 48700 | 48750 | 48700 | 20 |
| 532 | 20230830 | 095700 | 5374771500 | 48700 | 48600 | 48700 | 48600 | 4675 |
| 533 | 20230830 | 095600 | 5147150650 | 48600 | 48600 | 48600 | 48600 | 1 |
| 534 | 20230830 | 095500 | 5147102050 | 48600 | 48600 | 48600 | 48600 | 56 |
| 535 | 20230830 | 095400 | 5144380450 | 48600 | 48600 | 48600 | 48600 | 36 |
| 536 | 20230830 | 095300 | 5142630850 | 48600 | 48600 | 48600 | 48600 | 21 |
| 537 | 20230830 | 095200 | 5141610250 | 48650 | 48600 | 48700 | 48600 | 211 |
| 538 | 20230830 | 095100 | 5131355050 | 48600 | 48500 | 48700 | 48500 | 7031 |
| 539 | 20230830 | 095000 | 4789762850 | 48500 | 48500 | 48500 | 48500 | 12456 |
| 540 | 20230830 | 094900 | 4185646850 | 48550 | 48550 | 48550 | 48500 | 27 |
| 541 | 20230830 | 094800 | 4184336750 | 48500 | 48500 | 48500 | 48500 | 1 |
| 542 | 20230830 | 094700 | 4184288250 | 48500 | 48500 | 48500 | 48500 | 2696 |
| 543 | 20230830 | 094600 | 4053532250 | 48500 | 48500 | 48550 | 48500 | 1024 |
| 544 | 20230830 | 094500 | 4003868200 | 48500 | 48500 | 48550 | 48500 | 18 |
| 545 | 20230830 | 094400 | 4002994600 | 48500 | 48500 | 48500 | 48500 | 697 |
| 546 | 20230830 | 094300 | 3969190100 | 48500 | 48500 | 48550 | 48500 | 197 |
| 547 | 20230830 | 094200 | 3959631850 | 48500 | 48550 | 48550 | 48500 | 5693 |
| 548 | 20230830 | 094100 | 3683512700 | 48550 | 48550 | 48550 | 48500 | 387 |
| 549 | 20230830 | 094000 | 3664724000 | 48550 | 48550 | 48550 | 48550 | 73 |
| 550 | 20230830 | 093900 | 3661179850 | 48600 | 48550 | 48600 | 48550 | 28 |
| 551 | 20230830 | 093800 | 3659820400 | 48550 | 48550 | 48550 | 48550 | 267 |
| 552 | 20230830 | 093700 | 3646857550 | 48550 | 48550 | 48600 | 48550 | 1198 |
| 553 | 20230830 | 093600 | 3588691700 | 48600 | 48450 | 48600 | 48350 | 11521 |
| 554 | 20230830 | 093500 | 3030497050 | 48500 | 48650 | 48650 | 48500 | 22486 |
| 555 | 20230830 | 093400 | 1938452700 | 48650 | 48850 | 48850 | 48650 | 2535 |
| 556 | 20230830 | 093300 | 1814979550 | 48800 | 48800 | 48800 | 48800 | 163 |
| 557 | 20230830 | 093200 | 1807025150 | 48800 | 48850 | 48850 | 48800 | 28 |
| 558 | 20230830 | 093100 | 1805657400 | 48800 | 48800 | 48800 | 48800 | 12 |
| 559 | 20230830 | 093000 | 1805071800 | 48800 | 48800 | 48800 | 48800 | 53 |
| 560 | 20230830 | 092900 | 1802485400 | 48800 | 48800 | 48800 | 48800 | 33 |
| 561 | 20230830 | 092800 | 1800875000 | 48850 | 48750 | 48850 | 48750 | 25 |
| 562 | 20230830 | 092700 | 1799653850 | 48850 | 48850 | 48850 | 48850 | 50 |
| 563 | 20230830 | 092600 | 1797211350 | 48750 | 48750 | 48750 | 48750 | 5 |
| 564 | 20230830 | 092500 | 1796967600 | 48750 | 48750 | 48750 | 48750 | 51 |
| 565 | 20230830 | 092400 | 1794481350 | 48750 | 48750 | 48750 | 48750 | 120 |
| 566 | 20230830 | 092300 | 1788631350 | 48800 | 48850 | 48850 | 48800 | 15 |
| 567 | 20230830 | 092200 | 1787899050 | 48850 | 48750 | 48850 | 48750 | 22 |
| 568 | 20230830 | 092100 | 1786826350 | 48850 | 48750 | 48850 | 48750 | 80 |
| 569 | 20230830 | 092000 | 1782923100 | 48750 | 48850 | 48850 | 48750 | 75 |
| 570 | 20230830 | 091900 | 1779265950 | 48750 | 48800 | 48850 | 48750 | 19 |
| 571 | 20230830 | 091800 | 1778339450 | 48800 | 48750 | 48800 | 48750 | 12 |
| 572 | 20230830 | 091700 | 1777754400 | 48750 | 48800 | 48800 | 48750 | 21 |
| 573 | 20230830 | 091600 | 1776730500 | 48800 | 48800 | 48800 | 48750 | 98 |
| 574 | 20230830 | 091500 | 1771948250 | 48750 | 48750 | 48750 | 48750 | 30 |
| 575 | 20230830 | 091400 | 1770485750 | 48800 | 48800 | 48850 | 48750 | 734 |
| 576 | 20230830 | 091300 | 1734665600 | 48850 | 49000 | 49000 | 48800 | 2645 |
| 577 | 20230830 | 091200 | 1605096850 | 49000 | 48750 | 49000 | 48650 | 14214 |
| 578 | 20230830 | 091100 | 910139650 | 48700 | 48750 | 48750 | 48700 | 222 |
| 579 | 20230830 | 091000 | 899328150 | 48700 | 48700 | 48700 | 48700 | 89 |
| 580 | 20230830 | 090900 | 894993850 | 48700 | 48700 | 48700 | 48700 | 97 |
| 581 | 20230830 | 090800 | 890269950 | 48700 | 48700 | 48700 | 48700 | 739 |
| 582 | 20230830 | 090700 | 854280650 | 48700 | 48700 | 48700 | 48700 | 1912 |
| 583 | 20230830 | 090600 | 761166250 | 48750 | 48750 | 48800 | 48700 | 69 |
| 584 | 20230830 | 090500 | 757803000 | 48800 | 48750 | 48800 | 48750 | 899 |
| 585 | 20230830 | 090400 | 713953750 | 48750 | 48800 | 48800 | 48750 | 1573 |
| 586 | 20230830 | 090300 | 637265150 | 48800 | 48850 | 48850 | 48750 | 1525 |
| 587 | 20230830 | 090200 | 562829850 | 48850 | 48800 | 48850 | 48800 | 277 |
| 588 | 20230830 | 090100 | 549310500 | 48800 | 48700 | 48800 | 48650 | 8089 |
| 589 | 20230830 | 090000 | 154955500 | 48650 | 48650 | 48700 | 48650 | 2660 |