36 KiB
36 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230830 | 192500 | 48328381000 | 469500 | 469500 | 469500 | 469500 | 2357 |
| 3 | 20230830 | 192400 | 48328381000 | 469500 | 469500 | 469500 | 469500 | 0 |
| 4 | 20230830 | 192300 | 48328381000 | 469500 | 469500 | 469500 | 469500 | 0 |
| 5 | 20230830 | 192200 | 48328381000 | 469500 | 469500 | 469500 | 469500 | 0 |
| 6 | 20230830 | 192100 | 48328381000 | 469500 | 469500 | 469500 | 469500 | 0 |
| 7 | 20230830 | 192000 | 48328381000 | 469500 | 469500 | 469500 | 469500 | 0 |
| 8 | 20230830 | 191900 | 48328381000 | 469500 | 469500 | 469500 | 469500 | 0 |
| 9 | 20230830 | 191800 | 48328381000 | 469500 | 469500 | 469500 | 469500 | 0 |
| 10 | 20230830 | 191700 | 48328381000 | 469500 | 469500 | 469500 | 469500 | 0 |
| 11 | 20230830 | 191600 | 48328381000 | 469500 | 469500 | 469500 | 469500 | 0 |
| 12 | 20230830 | 191500 | 48328381000 | 469500 | 469500 | 469500 | 469500 | 0 |
| 13 | 20230830 | 191400 | 48328381000 | 469500 | 469500 | 469500 | 469500 | 0 |
| 14 | 20230830 | 191300 | 48328381000 | 469500 | 469500 | 469500 | 469500 | 0 |
| 15 | 20230830 | 191200 | 48328381000 | 469500 | 469500 | 469500 | 469500 | 0 |
| 16 | 20230830 | 191100 | 48328381000 | 469500 | 469500 | 469500 | 469500 | 0 |
| 17 | 20230830 | 191000 | 48328381000 | 469500 | 469500 | 469500 | 469500 | 0 |
| 18 | 20230830 | 190900 | 48328381000 | 469500 | 469500 | 469500 | 469500 | 0 |
| 19 | 20230830 | 190800 | 48328381000 | 469500 | 469500 | 469500 | 469500 | 0 |
| 20 | 20230830 | 190700 | 48328381000 | 469500 | 469500 | 469500 | 469500 | 0 |
| 21 | 20230830 | 190600 | 48328381000 | 469500 | 469500 | 469500 | 469500 | 0 |
| 22 | 20230830 | 190500 | 48328381000 | 469500 | 469500 | 469500 | 469500 | 0 |
| 23 | 20230830 | 190400 | 48328381000 | 469500 | 469500 | 469500 | 469500 | 0 |
| 24 | 20230830 | 190300 | 48328381000 | 469500 | 469500 | 469500 | 469500 | 0 |
| 25 | 20230830 | 190200 | 48328381000 | 469500 | 469500 | 469500 | 469500 | 0 |
| 26 | 20230830 | 190100 | 48328381000 | 469500 | 469500 | 469500 | 469500 | 0 |
| 27 | 20230830 | 190000 | 48328381000 | 469500 | 469500 | 469500 | 469500 | 0 |
| 28 | 20230830 | 185900 | 48328381000 | 469500 | 469500 | 469500 | 469500 | 0 |
| 29 | 20230830 | 185800 | 48328381000 | 469500 | 469500 | 469500 | 469500 | 0 |
| 30 | 20230830 | 185700 | 48328381000 | 469500 | 469500 | 469500 | 469500 | 0 |
| 31 | 20230830 | 185600 | 48328381000 | 469500 | 469500 | 469500 | 469500 | 0 |
| 32 | 20230830 | 185500 | 48328381000 | 469500 | 469500 | 469500 | 469500 | 2357 |
| 33 | 20230830 | 185400 | 48328381000 | 469500 | 469500 | 469500 | 469500 | 0 |
| 34 | 20230830 | 185300 | 48328381000 | 469500 | 469500 | 469500 | 469500 | 0 |
| 35 | 20230830 | 185200 | 48328381000 | 469500 | 469500 | 469500 | 469500 | 0 |
| 36 | 20230830 | 185100 | 48328381000 | 469500 | 469500 | 469500 | 469500 | 0 |
| 37 | 20230830 | 185000 | 48328381000 | 469500 | 469500 | 469500 | 469500 | 0 |
| 38 | 20230830 | 184900 | 48328381000 | 469500 | 469500 | 469500 | 469500 | 0 |
| 39 | 20230830 | 184800 | 48328381000 | 469500 | 469500 | 469500 | 469500 | 0 |
| 40 | 20230830 | 184700 | 48328381000 | 469500 | 469500 | 469500 | 469500 | 0 |
| 41 | 20230830 | 184600 | 48328381000 | 469500 | 469500 | 469500 | 469500 | 0 |
| 42 | 20230830 | 184500 | 48328381000 | 469500 | 469500 | 469500 | 469500 | 0 |
| 43 | 20230830 | 184400 | 48328381000 | 469500 | 469500 | 469500 | 469500 | 0 |
| 44 | 20230830 | 184300 | 48328381000 | 469500 | 469500 | 469500 | 469500 | 0 |
| 45 | 20230830 | 184200 | 48328381000 | 469500 | 469500 | 469500 | 469500 | 0 |
| 46 | 20230830 | 184100 | 48328381000 | 469500 | 469500 | 469500 | 469500 | 0 |
| 47 | 20230830 | 184000 | 48328381000 | 469500 | 469500 | 469500 | 469500 | 0 |
| 48 | 20230830 | 183900 | 48328381000 | 469500 | 469500 | 469500 | 469500 | 0 |
| 49 | 20230830 | 183800 | 48328381000 | 469500 | 469500 | 469500 | 469500 | 0 |
| 50 | 20230830 | 183700 | 48328381000 | 469500 | 469500 | 469500 | 469500 | 0 |
| 51 | 20230830 | 183600 | 48328381000 | 469500 | 469500 | 469500 | 469500 | 0 |
| 52 | 20230830 | 183500 | 48328381000 | 469500 | 469500 | 469500 | 469500 | 0 |
| 53 | 20230830 | 183400 | 48328381000 | 469500 | 469500 | 469500 | 469500 | 0 |
| 54 | 20230830 | 183300 | 48328381000 | 469500 | 469500 | 469500 | 469500 | 0 |
| 55 | 20230830 | 183200 | 48328381000 | 469500 | 469500 | 469500 | 469500 | 0 |
| 56 | 20230830 | 183100 | 48328381000 | 469500 | 469500 | 469500 | 469500 | 0 |
| 57 | 20230830 | 183000 | 48328381000 | 469500 | 469500 | 469500 | 469500 | 0 |
| 58 | 20230830 | 182900 | 48328381000 | 469500 | 469500 | 469500 | 469500 | 0 |
| 59 | 20230830 | 182800 | 48328381000 | 469500 | 469500 | 469500 | 469500 | 0 |
| 60 | 20230830 | 182700 | 48328381000 | 469500 | 469500 | 469500 | 469500 | 0 |
| 61 | 20230830 | 182600 | 48328381000 | 469500 | 469500 | 469500 | 469500 | 0 |
| 62 | 20230830 | 182500 | 48328381000 | 469500 | 469500 | 469500 | 469500 | 2357 |
| 63 | 20230830 | 182400 | 48328381000 | 469500 | 469500 | 469500 | 469500 | 0 |
| 64 | 20230830 | 182300 | 48328381000 | 469500 | 469500 | 469500 | 469500 | 0 |
| 65 | 20230830 | 182200 | 48328381000 | 469500 | 469500 | 469500 | 469500 | 0 |
| 66 | 20230830 | 182100 | 48328381000 | 469500 | 469500 | 469500 | 469500 | 0 |
| 67 | 20230830 | 182000 | 48328381000 | 469500 | 469500 | 469500 | 469500 | 0 |
| 68 | 20230830 | 181900 | 48328381000 | 469500 | 469500 | 469500 | 469500 | 0 |
| 69 | 20230830 | 181800 | 48328381000 | 469500 | 469500 | 469500 | 469500 | 0 |
| 70 | 20230830 | 181700 | 48328381000 | 469500 | 469500 | 469500 | 469500 | 0 |
| 71 | 20230830 | 181600 | 48328381000 | 469500 | 469500 | 469500 | 469500 | 0 |
| 72 | 20230830 | 181500 | 48328381000 | 469500 | 469500 | 469500 | 469500 | 0 |
| 73 | 20230830 | 181400 | 48328381000 | 469500 | 469500 | 469500 | 469500 | 0 |
| 74 | 20230830 | 181300 | 48328381000 | 469500 | 469500 | 469500 | 469500 | 0 |
| 75 | 20230830 | 181200 | 48328381000 | 469500 | 469500 | 469500 | 469500 | 0 |
| 76 | 20230830 | 181100 | 48328381000 | 469500 | 469500 | 469500 | 469500 | 0 |
| 77 | 20230830 | 181000 | 48328381000 | 469500 | 469500 | 469500 | 469500 | 0 |
| 78 | 20230830 | 180900 | 48328381000 | 469500 | 469500 | 469500 | 469500 | 0 |
| 79 | 20230830 | 180800 | 48328381000 | 469500 | 469500 | 469500 | 469500 | 0 |
| 80 | 20230830 | 180700 | 48328381000 | 469500 | 469500 | 469500 | 469500 | 0 |
| 81 | 20230830 | 180600 | 48328381000 | 469500 | 469500 | 469500 | 469500 | 0 |
| 82 | 20230830 | 180500 | 48328381000 | 469500 | 469500 | 469500 | 469500 | 0 |
| 83 | 20230830 | 180400 | 48328381000 | 469500 | 469500 | 469500 | 469500 | 0 |
| 84 | 20230830 | 180300 | 48328381000 | 469500 | 469500 | 469500 | 469500 | 0 |
| 85 | 20230830 | 180200 | 48328381000 | 469500 | 469500 | 469500 | 469500 | 0 |
| 86 | 20230830 | 180100 | 48328381000 | 469500 | 469500 | 469500 | 469500 | 0 |
| 87 | 20230830 | 180000 | 48328381000 | 469500 | 469500 | 469500 | 469500 | 0 |
| 88 | 20230830 | 175900 | 48328381000 | 469500 | 469500 | 469500 | 469500 | 0 |
| 89 | 20230830 | 175800 | 48328381000 | 469500 | 469500 | 469500 | 469500 | 0 |
| 90 | 20230830 | 175700 | 48328381000 | 469500 | 469500 | 469500 | 469500 | 0 |
| 91 | 20230830 | 175600 | 48328381000 | 469500 | 469500 | 469500 | 469500 | 0 |
| 92 | 20230830 | 175500 | 48328381000 | 469500 | 469500 | 469500 | 469500 | 2357 |
| 93 | 20230830 | 175400 | 48328381000 | 469500 | 469500 | 469500 | 469500 | 0 |
| 94 | 20230830 | 175300 | 48328381000 | 469500 | 469500 | 469500 | 469500 | 0 |
| 95 | 20230830 | 175200 | 48328381000 | 469500 | 469500 | 469500 | 469500 | 0 |
| 96 | 20230830 | 175100 | 48328381000 | 469500 | 469500 | 469500 | 469500 | 0 |
| 97 | 20230830 | 175000 | 48328381000 | 469500 | 469500 | 469500 | 469500 | 0 |
| 98 | 20230830 | 174900 | 48328381000 | 469500 | 469500 | 469500 | 469500 | 0 |
| 99 | 20230830 | 174800 | 48328381000 | 469500 | 469500 | 469500 | 469500 | 0 |
| 100 | 20230830 | 174700 | 48328381000 | 469500 | 469500 | 469500 | 469500 | 0 |
| 101 | 20230830 | 174600 | 48328381000 | 469500 | 469500 | 469500 | 469500 | 0 |
| 102 | 20230830 | 174500 | 48328381000 | 469500 | 469500 | 469500 | 469500 | 0 |
| 103 | 20230830 | 174400 | 48328381000 | 469500 | 469500 | 469500 | 469500 | 0 |
| 104 | 20230830 | 174300 | 48328381000 | 469500 | 469500 | 469500 | 469500 | 0 |
| 105 | 20230830 | 174200 | 48328381000 | 469500 | 469500 | 469500 | 469500 | 0 |
| 106 | 20230830 | 174100 | 48328381000 | 469500 | 469500 | 469500 | 469500 | 0 |
| 107 | 20230830 | 174000 | 48328381000 | 469500 | 469500 | 469500 | 469500 | 0 |
| 108 | 20230830 | 173900 | 48328381000 | 469500 | 469500 | 469500 | 469500 | 0 |
| 109 | 20230830 | 173800 | 48328381000 | 469500 | 469500 | 469500 | 469500 | 0 |
| 110 | 20230830 | 173700 | 48328381000 | 469500 | 469500 | 469500 | 469500 | 0 |
| 111 | 20230830 | 173600 | 48328381000 | 469500 | 469500 | 469500 | 469500 | 0 |
| 112 | 20230830 | 173500 | 48328381000 | 469500 | 469500 | 469500 | 469500 | 0 |
| 113 | 20230830 | 173400 | 48328381000 | 469500 | 469500 | 469500 | 469500 | 0 |
| 114 | 20230830 | 173300 | 48328381000 | 469500 | 469500 | 469500 | 469500 | 0 |
| 115 | 20230830 | 173200 | 48328381000 | 469500 | 469500 | 469500 | 469500 | 0 |
| 116 | 20230830 | 173100 | 48328381000 | 469500 | 469500 | 469500 | 469500 | 0 |
| 117 | 20230830 | 173000 | 48328381000 | 469500 | 469500 | 469500 | 469500 | 0 |
| 118 | 20230830 | 172900 | 48328381000 | 469500 | 469500 | 469500 | 469500 | 0 |
| 119 | 20230830 | 172800 | 48328381000 | 469500 | 469500 | 469500 | 469500 | 0 |
| 120 | 20230830 | 172700 | 48328381000 | 469500 | 469500 | 469500 | 469500 | 0 |
| 121 | 20230830 | 172600 | 48328381000 | 469500 | 469500 | 469500 | 469500 | 0 |
| 122 | 20230830 | 172500 | 48328381000 | 469500 | 469500 | 469500 | 469500 | 2357 |
| 123 | 20230830 | 172400 | 48328381000 | 469500 | 469500 | 469500 | 469500 | 0 |
| 124 | 20230830 | 172300 | 48328381000 | 469500 | 469500 | 469500 | 469500 | 0 |
| 125 | 20230830 | 172200 | 48328381000 | 469500 | 469500 | 469500 | 469500 | 0 |
| 126 | 20230830 | 172100 | 48328381000 | 469500 | 469500 | 469500 | 469500 | 0 |
| 127 | 20230830 | 172000 | 48328381000 | 469500 | 469500 | 469500 | 469500 | 0 |
| 128 | 20230830 | 171900 | 48328381000 | 469500 | 469500 | 469500 | 469500 | 0 |
| 129 | 20230830 | 171800 | 48328381000 | 469500 | 469500 | 469500 | 469500 | 0 |
| 130 | 20230830 | 171700 | 48328381000 | 469500 | 469500 | 469500 | 469500 | 0 |
| 131 | 20230830 | 171600 | 48328381000 | 469500 | 469500 | 469500 | 469500 | 0 |
| 132 | 20230830 | 171500 | 48328381000 | 469500 | 469500 | 469500 | 469500 | 0 |
| 133 | 20230830 | 171400 | 48328381000 | 469500 | 469500 | 469500 | 469500 | 0 |
| 134 | 20230830 | 171300 | 48328381000 | 469500 | 469500 | 469500 | 469500 | 0 |
| 135 | 20230830 | 171200 | 48328381000 | 469500 | 469500 | 469500 | 469500 | 0 |
| 136 | 20230830 | 171100 | 48328381000 | 469500 | 469500 | 469500 | 469500 | 0 |
| 137 | 20230830 | 171000 | 48328381000 | 469500 | 469500 | 469500 | 469500 | 0 |
| 138 | 20230830 | 170900 | 48328381000 | 469500 | 469500 | 469500 | 469500 | 0 |
| 139 | 20230830 | 170800 | 48328381000 | 469500 | 469500 | 469500 | 469500 | 0 |
| 140 | 20230830 | 170700 | 48328381000 | 469500 | 469500 | 469500 | 469500 | 0 |
| 141 | 20230830 | 170600 | 48328381000 | 469500 | 469500 | 469500 | 469500 | 0 |
| 142 | 20230830 | 170500 | 48328381000 | 469500 | 469500 | 469500 | 469500 | 0 |
| 143 | 20230830 | 170400 | 48328381000 | 469500 | 469500 | 469500 | 469500 | 0 |
| 144 | 20230830 | 170300 | 48328381000 | 469500 | 469500 | 469500 | 469500 | 0 |
| 145 | 20230830 | 170200 | 48328381000 | 469500 | 469500 | 469500 | 469500 | 0 |
| 146 | 20230830 | 170100 | 48328381000 | 469500 | 469500 | 469500 | 469500 | 0 |
| 147 | 20230830 | 170000 | 48328381000 | 469500 | 469500 | 469500 | 469500 | 0 |
| 148 | 20230830 | 165900 | 48328381000 | 469500 | 469500 | 469500 | 469500 | 0 |
| 149 | 20230830 | 165800 | 48328381000 | 469500 | 469500 | 469500 | 469500 | 0 |
| 150 | 20230830 | 165700 | 48328381000 | 469500 | 469500 | 469500 | 469500 | 0 |
| 151 | 20230830 | 165600 | 48328381000 | 469500 | 469500 | 469500 | 469500 | 0 |
| 152 | 20230830 | 165500 | 48328381000 | 469500 | 469500 | 469500 | 469500 | 2357 |
| 153 | 20230830 | 165400 | 48328381000 | 469500 | 469500 | 469500 | 469500 | 0 |
| 154 | 20230830 | 165300 | 48328381000 | 469500 | 469500 | 469500 | 469500 | 0 |
| 155 | 20230830 | 165200 | 48328381000 | 469500 | 469500 | 469500 | 469500 | 0 |
| 156 | 20230830 | 165100 | 48328381000 | 469500 | 469500 | 469500 | 469500 | 0 |
| 157 | 20230830 | 165000 | 48328381000 | 469500 | 469500 | 469500 | 469500 | 0 |
| 158 | 20230830 | 164900 | 48328381000 | 469500 | 469500 | 469500 | 469500 | 0 |
| 159 | 20230830 | 164800 | 48328381000 | 469500 | 469500 | 469500 | 469500 | 0 |
| 160 | 20230830 | 164700 | 48328381000 | 469500 | 469500 | 469500 | 469500 | 0 |
| 161 | 20230830 | 164600 | 48328381000 | 469500 | 469500 | 469500 | 469500 | 0 |
| 162 | 20230830 | 164500 | 48328381000 | 469500 | 469500 | 469500 | 469500 | 0 |
| 163 | 20230830 | 164400 | 48328381000 | 469500 | 469500 | 469500 | 469500 | 0 |
| 164 | 20230830 | 164300 | 48328381000 | 469500 | 469500 | 469500 | 469500 | 0 |
| 165 | 20230830 | 164200 | 48328381000 | 469500 | 469500 | 469500 | 469500 | 0 |
| 166 | 20230830 | 164100 | 48328381000 | 469500 | 469500 | 469500 | 469500 | 0 |
| 167 | 20230830 | 164000 | 48328381000 | 469500 | 469500 | 469500 | 469500 | 0 |
| 168 | 20230830 | 163900 | 48328381000 | 469500 | 469500 | 469500 | 469500 | 0 |
| 169 | 20230830 | 163800 | 48328381000 | 469500 | 469500 | 469500 | 469500 | 0 |
| 170 | 20230830 | 163700 | 48328381000 | 469500 | 469500 | 469500 | 469500 | 0 |
| 171 | 20230830 | 163600 | 48328381000 | 469500 | 469500 | 469500 | 469500 | 0 |
| 172 | 20230830 | 163500 | 48328381000 | 469500 | 469500 | 469500 | 469500 | 0 |
| 173 | 20230830 | 163400 | 48328381000 | 469500 | 469500 | 469500 | 469500 | 0 |
| 174 | 20230830 | 163300 | 48328381000 | 469500 | 469500 | 469500 | 469500 | 0 |
| 175 | 20230830 | 163200 | 48328381000 | 469500 | 469500 | 469500 | 469500 | 0 |
| 176 | 20230830 | 163100 | 48328381000 | 469500 | 469500 | 469500 | 469500 | 0 |
| 177 | 20230830 | 163000 | 48328381000 | 469500 | 469500 | 469500 | 469500 | 0 |
| 178 | 20230830 | 162900 | 48328381000 | 469500 | 469500 | 469500 | 469500 | 0 |
| 179 | 20230830 | 162800 | 48328381000 | 469500 | 469500 | 469500 | 469500 | 0 |
| 180 | 20230830 | 162700 | 48328381000 | 469500 | 469500 | 469500 | 469500 | 0 |
| 181 | 20230830 | 162600 | 48328381000 | 469500 | 469500 | 469500 | 469500 | 0 |
| 182 | 20230830 | 162500 | 48328381000 | 469500 | 469500 | 469500 | 469500 | 2357 |
| 183 | 20230830 | 162400 | 48328381000 | 469500 | 469500 | 469500 | 469500 | 0 |
| 184 | 20230830 | 162300 | 48328381000 | 469500 | 469500 | 469500 | 469500 | 0 |
| 185 | 20230830 | 162200 | 48328381000 | 469500 | 469500 | 469500 | 469500 | 0 |
| 186 | 20230830 | 162100 | 48328381000 | 469500 | 469500 | 469500 | 469500 | 0 |
| 187 | 20230830 | 162000 | 48328381000 | 469500 | 469500 | 469500 | 469500 | 0 |
| 188 | 20230830 | 161900 | 48328381000 | 469500 | 469500 | 469500 | 469500 | 0 |
| 189 | 20230830 | 161800 | 48328381000 | 469500 | 469500 | 469500 | 469500 | 0 |
| 190 | 20230830 | 161700 | 48328381000 | 469500 | 469500 | 469500 | 469500 | 0 |
| 191 | 20230830 | 161600 | 48328381000 | 469500 | 469500 | 469500 | 469500 | 0 |
| 192 | 20230830 | 161500 | 48328381000 | 469500 | 469500 | 469500 | 469500 | 0 |
| 193 | 20230830 | 161400 | 48328381000 | 469500 | 469500 | 469500 | 469500 | 0 |
| 194 | 20230830 | 161300 | 48328381000 | 469500 | 469500 | 469500 | 469500 | 0 |
| 195 | 20230830 | 161200 | 48328381000 | 469500 | 469500 | 469500 | 469500 | 0 |
| 196 | 20230830 | 161100 | 48328381000 | 469500 | 469500 | 469500 | 469500 | 0 |
| 197 | 20230830 | 161000 | 48328381000 | 469500 | 469500 | 469500 | 469500 | 0 |
| 198 | 20230830 | 160900 | 48328381000 | 469500 | 469500 | 469500 | 469500 | 0 |
| 199 | 20230830 | 160800 | 48328381000 | 469500 | 469500 | 469500 | 469500 | 0 |
| 200 | 20230830 | 160700 | 48328381000 | 469500 | 469500 | 469500 | 469500 | 0 |
| 201 | 20230830 | 160600 | 48328381000 | 469500 | 469500 | 469500 | 469500 | 0 |
| 202 | 20230830 | 160500 | 48328381000 | 469500 | 469500 | 469500 | 469500 | 0 |
| 203 | 20230830 | 160400 | 48328381000 | 469500 | 469500 | 469500 | 469500 | 0 |
| 204 | 20230830 | 160300 | 48328381000 | 469500 | 469500 | 469500 | 469500 | 0 |
| 205 | 20230830 | 160200 | 48328381000 | 469500 | 469500 | 469500 | 469500 | 0 |
| 206 | 20230830 | 160100 | 48328381000 | 469500 | 469500 | 469500 | 469500 | 0 |
| 207 | 20230830 | 160000 | 48328381000 | 469500 | 469500 | 469500 | 469500 | 0 |
| 208 | 20230830 | 155900 | 48328381000 | 469500 | 469500 | 469500 | 469500 | 0 |
| 209 | 20230830 | 155800 | 48328381000 | 469500 | 469500 | 469500 | 469500 | 0 |
| 210 | 20230830 | 155700 | 48328381000 | 469500 | 469500 | 469500 | 469500 | 0 |
| 211 | 20230830 | 155600 | 48328381000 | 469500 | 469500 | 469500 | 469500 | 0 |
| 212 | 20230830 | 155500 | 48328381000 | 469500 | 469500 | 469500 | 469500 | 2357 |
| 213 | 20230830 | 155400 | 48328381000 | 469500 | 469500 | 469500 | 469500 | 0 |
| 214 | 20230830 | 155300 | 48328381000 | 469500 | 469500 | 469500 | 469500 | 0 |
| 215 | 20230830 | 155200 | 48328381000 | 469500 | 469500 | 469500 | 469500 | 0 |
| 216 | 20230830 | 155100 | 48328381000 | 469500 | 469500 | 469500 | 469500 | 0 |
| 217 | 20230830 | 155000 | 48328381000 | 469500 | 469500 | 469500 | 469500 | 0 |
| 218 | 20230830 | 154900 | 48328381000 | 469500 | 469500 | 469500 | 469500 | 0 |
| 219 | 20230830 | 154800 | 48328381000 | 469500 | 469500 | 469500 | 469500 | 0 |
| 220 | 20230830 | 154700 | 48328381000 | 469500 | 469500 | 469500 | 469500 | 0 |
| 221 | 20230830 | 154600 | 48328381000 | 469500 | 469500 | 469500 | 469500 | 0 |
| 222 | 20230830 | 154500 | 48328381000 | 469500 | 469500 | 469500 | 469500 | 0 |
| 223 | 20230830 | 154400 | 48328381000 | 469500 | 469500 | 469500 | 469500 | 0 |
| 224 | 20230830 | 154300 | 48328381000 | 469500 | 469500 | 469500 | 469500 | 0 |
| 225 | 20230830 | 154200 | 48328381000 | 469500 | 469500 | 469500 | 469500 | 0 |
| 226 | 20230830 | 154100 | 48328381000 | 469500 | 469500 | 469500 | 469500 | 0 |
| 227 | 20230830 | 154000 | 48328381000 | 469500 | 469500 | 469500 | 469500 | 0 |
| 228 | 20230830 | 153900 | 48328381000 | 469500 | 469500 | 469500 | 469500 | 0 |
| 229 | 20230830 | 153800 | 48328381000 | 469500 | 469500 | 469500 | 469500 | 0 |
| 230 | 20230830 | 153700 | 48328381000 | 469500 | 469500 | 469500 | 469500 | 0 |
| 231 | 20230830 | 153600 | 48328381000 | 469500 | 469500 | 469500 | 469500 | 0 |
| 232 | 20230830 | 153500 | 48328381000 | 469500 | 469500 | 469500 | 469500 | 0 |
| 233 | 20230830 | 153400 | 48328381000 | 469500 | 469500 | 469500 | 469500 | 0 |
| 234 | 20230830 | 153300 | 48328381000 | 469500 | 469500 | 469500 | 469500 | 0 |
| 235 | 20230830 | 153200 | 48328381000 | 469500 | 469500 | 469500 | 469500 | 0 |
| 236 | 20230830 | 153100 | 48328381000 | 469500 | 469500 | 469500 | 469500 | 0 |
| 237 | 20230830 | 153000 | 48328381000 | 469500 | 469500 | 469500 | 469500 | 2357 |
| 238 | 20230830 | 152900 | 47221769500 | 469500 | 469500 | 469500 | 469500 | 0 |
| 239 | 20230830 | 152800 | 47221769500 | 469500 | 469500 | 469500 | 469500 | 0 |
| 240 | 20230830 | 152700 | 47221769500 | 469500 | 469500 | 469500 | 469500 | 0 |
| 241 | 20230830 | 152600 | 47221769500 | 469500 | 469500 | 469500 | 469500 | 0 |
| 242 | 20230830 | 152500 | 47221769500 | 469500 | 469500 | 469500 | 469500 | 0 |
| 243 | 20230830 | 152400 | 47221769500 | 469500 | 469500 | 469500 | 469500 | 0 |
| 244 | 20230830 | 152300 | 47221769500 | 469500 | 469500 | 469500 | 469500 | 0 |
| 245 | 20230830 | 152200 | 47221769500 | 469500 | 469500 | 469500 | 469500 | 0 |
| 246 | 20230830 | 152100 | 47221769500 | 469500 | 469500 | 469500 | 469500 | 0 |
| 247 | 20230830 | 152000 | 47221769500 | 469500 | 469500 | 469500 | 469500 | 0 |
| 248 | 20230830 | 151900 | 47221769500 | 469500 | 468500 | 469500 | 468500 | 154 |
| 249 | 20230830 | 151800 | 47149515500 | 469000 | 469000 | 469000 | 468500 | 38 |
| 250 | 20230830 | 151700 | 47131700000 | 468500 | 469000 | 469500 | 468500 | 250 |
| 251 | 20230830 | 151600 | 47014468500 | 468500 | 469500 | 469500 | 468500 | 274 |
| 252 | 20230830 | 151500 | 46885949500 | 469500 | 470000 | 470000 | 469000 | 230 |
| 253 | 20230830 | 151400 | 46777952500 | 470000 | 470000 | 470500 | 469500 | 1033 |
| 254 | 20230830 | 151300 | 46292617000 | 470000 | 470000 | 470000 | 469500 | 252 |
| 255 | 20230830 | 151200 | 46174192000 | 470000 | 470000 | 470000 | 469500 | 192 |
| 256 | 20230830 | 151100 | 46083965000 | 470000 | 469500 | 470000 | 469500 | 139 |
| 257 | 20230830 | 151000 | 46018647500 | 470000 | 470000 | 470000 | 469000 | 354 |
| 258 | 20230830 | 150900 | 45852289000 | 470000 | 469500 | 470000 | 469000 | 303 |
| 259 | 20230830 | 150800 | 45710012000 | 469500 | 469500 | 470000 | 469000 | 165 |
| 260 | 20230830 | 150700 | 45632526500 | 469000 | 469500 | 469500 | 469000 | 242 |
| 261 | 20230830 | 150600 | 45518928500 | 469000 | 469500 | 469500 | 469000 | 253 |
| 262 | 20230830 | 150500 | 45400214000 | 469500 | 469000 | 469500 | 468000 | 138 |
| 263 | 20230830 | 150400 | 45335480500 | 469000 | 469500 | 469500 | 468500 | 429 |
| 264 | 20230830 | 150300 | 45134213500 | 469000 | 469500 | 469500 | 468500 | 184 |
| 265 | 20230830 | 150200 | 45047908000 | 469000 | 468500 | 469500 | 468500 | 202 |
| 266 | 20230830 | 150100 | 44953172000 | 468500 | 468500 | 469000 | 468000 | 130 |
| 267 | 20230830 | 150000 | 44892272500 | 468000 | 469500 | 469500 | 468000 | 565 |
| 268 | 20230830 | 145900 | 44627380500 | 469000 | 469000 | 469500 | 468500 | 220 |
| 269 | 20230830 | 145800 | 44524181500 | 469000 | 469000 | 469000 | 468500 | 228 |
| 270 | 20230830 | 145700 | 44417263500 | 469000 | 469500 | 469500 | 468500 | 226 |
| 271 | 20230830 | 145600 | 44311227000 | 469500 | 468500 | 469500 | 468500 | 192 |
| 272 | 20230830 | 145500 | 44221192500 | 469000 | 469000 | 469000 | 468500 | 152 |
| 273 | 20230830 | 145400 | 44149915500 | 469000 | 469000 | 469500 | 468500 | 126 |
| 274 | 20230830 | 145300 | 44090789500 | 469000 | 469000 | 469000 | 468500 | 236 |
| 275 | 20230830 | 145200 | 43980118500 | 468500 | 469000 | 469000 | 468500 | 192 |
| 276 | 20230830 | 145100 | 43890082000 | 468500 | 469500 | 469500 | 468500 | 589 |
| 277 | 20230830 | 145000 | 43613853500 | 469500 | 469000 | 469500 | 469000 | 135 |
| 278 | 20230830 | 144900 | 43550482000 | 469500 | 469500 | 469500 | 469000 | 232 |
| 279 | 20230830 | 144800 | 43441569000 | 469500 | 469500 | 469500 | 469000 | 113 |
| 280 | 20230830 | 144700 | 43388526500 | 469500 | 469500 | 469500 | 469000 | 141 |
| 281 | 20230830 | 144600 | 43322338000 | 469500 | 469500 | 469500 | 469000 | 165 |
| 282 | 20230830 | 144500 | 43244881500 | 469500 | 469500 | 469500 | 469000 | 120 |
| 283 | 20230830 | 144400 | 43188557000 | 469500 | 469500 | 470000 | 469000 | 368 |
| 284 | 20230830 | 144300 | 43015787500 | 470000 | 470000 | 470000 | 469500 | 155 |
| 285 | 20230830 | 144200 | 42942959500 | 470000 | 470000 | 470500 | 469500 | 361 |
| 286 | 20230830 | 144100 | 42773293000 | 470500 | 470500 | 470500 | 470000 | 159 |
| 287 | 20230830 | 144000 | 42698508000 | 470500 | 469500 | 470500 | 469500 | 267 |
| 288 | 20230830 | 143900 | 42572910500 | 470500 | 470000 | 470500 | 469500 | 487 |
| 289 | 20230830 | 143800 | 42344008000 | 470000 | 469500 | 470000 | 469500 | 430 |
| 290 | 20230830 | 143700 | 42142035500 | 469000 | 469000 | 469500 | 469000 | 610 |
| 291 | 20230830 | 143600 | 41855807500 | 469000 | 469000 | 469000 | 469000 | 101 |
| 292 | 20230830 | 143500 | 41808438500 | 469000 | 469000 | 469000 | 468500 | 175 |
| 293 | 20230830 | 143400 | 41726376500 | 468500 | 468500 | 469000 | 468500 | 128 |
| 294 | 20230830 | 143300 | 41666361000 | 468500 | 469000 | 469000 | 468000 | 818 |
| 295 | 20230830 | 143200 | 41283085500 | 469000 | 469000 | 469000 | 469000 | 216 |
| 296 | 20230830 | 143100 | 41181781500 | 469000 | 469000 | 469000 | 469000 | 161 |
| 297 | 20230830 | 143000 | 41106272500 | 469000 | 469000 | 469000 | 468500 | 186 |
| 298 | 20230830 | 142900 | 41019040000 | 468500 | 468500 | 469000 | 468500 | 92 |
| 299 | 20230830 | 142800 | 40975906500 | 469000 | 468500 | 469000 | 468500 | 196 |
| 300 | 20230830 | 142700 | 40884035000 | 469000 | 468500 | 469000 | 468500 | 243 |
| 301 | 20230830 | 142600 | 40770069500 | 469000 | 469000 | 469000 | 468500 | 91 |
| 302 | 20230830 | 142500 | 40727400500 | 469000 | 469000 | 469000 | 468500 | 246 |
| 303 | 20230830 | 142400 | 40612046000 | 469000 | 469000 | 469000 | 468500 | 272 |
| 304 | 20230830 | 142300 | 40484479500 | 469000 | 469000 | 469000 | 468500 | 197 |
| 305 | 20230830 | 142200 | 40392111500 | 469000 | 468500 | 469000 | 468500 | 198 |
| 306 | 20230830 | 142100 | 40299259000 | 469000 | 468500 | 469000 | 468500 | 150 |
| 307 | 20230830 | 142000 | 40228932000 | 469000 | 469000 | 469000 | 468500 | 133 |
| 308 | 20230830 | 141900 | 40166564000 | 468500 | 468500 | 469000 | 468000 | 108 |
| 309 | 20230830 | 141800 | 40115948500 | 468500 | 468000 | 469000 | 468000 | 150 |
| 310 | 20230830 | 141700 | 40045652500 | 469000 | 468500 | 469000 | 468000 | 198 |
| 311 | 20230830 | 141600 | 39952889500 | 468500 | 468500 | 469000 | 468000 | 542 |
| 312 | 20230830 | 141500 | 39698962000 | 469000 | 468500 | 469000 | 468500 | 172 |
| 313 | 20230830 | 141400 | 39618296000 | 468500 | 469000 | 469000 | 468500 | 180 |
| 314 | 20230830 | 141300 | 39533889500 | 469000 | 469000 | 469000 | 468500 | 502 |
| 315 | 20230830 | 141200 | 39298461000 | 468500 | 469000 | 469000 | 468500 | 118 |
| 316 | 20230830 | 141100 | 39243121000 | 468500 | 469000 | 469000 | 468500 | 139 |
| 317 | 20230830 | 141000 | 39177939500 | 468500 | 468500 | 469000 | 468500 | 134 |
| 318 | 20230830 | 140900 | 39115104500 | 469000 | 469000 | 469000 | 469000 | 132 |
| 319 | 20230830 | 140800 | 39053196500 | 468500 | 469000 | 469000 | 468500 | 385 |
| 320 | 20230830 | 140700 | 38872641500 | 469000 | 469000 | 469000 | 468500 | 144 |
| 321 | 20230830 | 140600 | 38805118000 | 468500 | 469000 | 469000 | 468500 | 193 |
| 322 | 20230830 | 140500 | 38714640000 | 469000 | 469000 | 469000 | 468500 | 129 |
| 323 | 20230830 | 140400 | 38654149000 | 468500 | 469000 | 469000 | 468500 | 135 |
| 324 | 20230830 | 140300 | 38590847000 | 469000 | 469000 | 469000 | 468500 | 124 |
| 325 | 20230830 | 140200 | 38532695500 | 468500 | 469000 | 469000 | 468500 | 93 |
| 326 | 20230830 | 140100 | 38489088500 | 468500 | 469500 | 469500 | 468500 | 247 |
| 327 | 20230830 | 140000 | 38373235000 | 469000 | 469500 | 469500 | 469000 | 139 |
| 328 | 20230830 | 135900 | 38307977000 | 469500 | 469500 | 469500 | 469000 | 95 |
| 329 | 20230830 | 135800 | 38263392500 | 469000 | 469500 | 469500 | 469000 | 157 |
| 330 | 20230830 | 135700 | 38189714500 | 469500 | 470000 | 470000 | 469000 | 389 |
| 331 | 20230830 | 135600 | 38007048000 | 469500 | 470000 | 470000 | 469500 | 111 |
| 332 | 20230830 | 135500 | 37954889000 | 470000 | 469500 | 470000 | 469500 | 116 |
| 333 | 20230830 | 135400 | 37900394000 | 469500 | 470000 | 470000 | 469500 | 122 |
| 334 | 20230830 | 135300 | 37843055000 | 470000 | 471000 | 471000 | 469500 | 763 |
| 335 | 20230830 | 135200 | 37484233000 | 470500 | 470500 | 471000 | 470500 | 143 |
| 336 | 20230830 | 135100 | 37416904500 | 470500 | 470000 | 471000 | 470000 | 1225 |
| 337 | 20230830 | 135000 | 36840810500 | 470000 | 470000 | 470000 | 469500 | 189 |
| 338 | 20230830 | 134900 | 36751993500 | 470000 | 469500 | 470000 | 469000 | 129 |
| 339 | 20230830 | 134800 | 36691396500 | 469500 | 469500 | 469500 | 469000 | 232 |
| 340 | 20230830 | 134700 | 36582476000 | 469500 | 469500 | 469500 | 469000 | 122 |
| 341 | 20230830 | 134600 | 36525207500 | 469000 | 469500 | 469500 | 469000 | 101 |
| 342 | 20230830 | 134500 | 36477798500 | 469500 | 469000 | 469500 | 469000 | 113 |
| 343 | 20230830 | 134400 | 36424787000 | 469000 | 469500 | 469500 | 469000 | 198 |
| 344 | 20230830 | 134300 | 36331859000 | 469500 | 469500 | 469500 | 469000 | 56 |
| 345 | 20230830 | 134200 | 36305576000 | 469000 | 469500 | 469500 | 469000 | 43 |
| 346 | 20230830 | 134100 | 36285392500 | 469500 | 469500 | 469500 | 469000 | 144 |
| 347 | 20230830 | 134000 | 36217794000 | 469000 | 469500 | 469500 | 469000 | 60 |
| 348 | 20230830 | 133900 | 36189635000 | 469500 | 469500 | 469500 | 469000 | 67 |
| 349 | 20230830 | 133800 | 36158184000 | 469500 | 469000 | 469500 | 468500 | 444 |
| 350 | 20230830 | 133700 | 35949923500 | 469000 | 468500 | 469000 | 468500 | 100 |
| 351 | 20230830 | 133600 | 35903058500 | 469000 | 468500 | 469000 | 468500 | 71 |
| 352 | 20230830 | 133500 | 35869778000 | 469000 | 468500 | 469000 | 468500 | 115 |
| 353 | 20230830 | 133400 | 35815858500 | 468500 | 468000 | 469000 | 468000 | 84 |
| 354 | 20230830 | 133300 | 35776502500 | 469000 | 468500 | 469000 | 468500 | 392 |
| 355 | 20230830 | 133200 | 35592820500 | 468500 | 468500 | 469000 | 468500 | 57 |
| 356 | 20230830 | 133100 | 35566097500 | 468500 | 468500 | 469000 | 468500 | 97 |
| 357 | 20230830 | 133000 | 35520616000 | 469000 | 468000 | 469000 | 468000 | 40 |
| 358 | 20230830 | 132900 | 35501875000 | 468500 | 468000 | 468500 | 468000 | 53 |
| 359 | 20230830 | 132800 | 35477057500 | 468000 | 469000 | 469000 | 468000 | 194 |
| 360 | 20230830 | 132700 | 35386122500 | 468500 | 469000 | 469000 | 468500 | 61 |
| 361 | 20230830 | 132600 | 35357514500 | 468500 | 469000 | 469000 | 468500 | 101 |
| 362 | 20230830 | 132500 | 35310180000 | 469000 | 468500 | 469000 | 468500 | 94 |
| 363 | 20230830 | 132400 | 35266105000 | 468500 | 469000 | 469000 | 468500 | 47 |
| 364 | 20230830 | 132300 | 35244081500 | 469000 | 468500 | 469000 | 468000 | 100 |
| 365 | 20230830 | 132200 | 35197240000 | 468500 | 468500 | 469000 | 468500 | 89 |
| 366 | 20230830 | 132100 | 35155514000 | 468500 | 469000 | 469000 | 468500 | 77 |
| 367 | 20230830 | 132000 | 35119426500 | 468500 | 468500 | 469000 | 468000 | 70 |
| 368 | 20230830 | 131900 | 35086628500 | 469000 | 468500 | 469000 | 468000 | 63 |
| 369 | 20230830 | 131800 | 35057112500 | 468500 | 468500 | 469000 | 468000 | 63 |
| 370 | 20230830 | 131700 | 35027589000 | 468000 | 468500 | 468500 | 468000 | 190 |
| 371 | 20230830 | 131600 | 34938650500 | 468500 | 469000 | 469000 | 468500 | 164 |
| 372 | 20230830 | 131500 | 34861767000 | 469000 | 468500 | 469000 | 468500 | 51 |
| 373 | 20230830 | 131400 | 34837849500 | 468000 | 468500 | 469000 | 468000 | 91 |
| 374 | 20230830 | 131300 | 34795221500 | 468000 | 469000 | 469000 | 468000 | 125 |
| 375 | 20230830 | 131200 | 34736623500 | 468500 | 469500 | 469500 | 468500 | 575 |
| 376 | 20230830 | 131100 | 34467085000 | 469000 | 469500 | 469500 | 469000 | 125 |
| 377 | 20230830 | 131000 | 34408407000 | 469500 | 469000 | 470000 | 469000 | 118 |
| 378 | 20230830 | 130900 | 34353008500 | 469000 | 469500 | 470000 | 469000 | 143 |
| 379 | 20230830 | 130800 | 34285869500 | 469500 | 469500 | 470000 | 469000 | 244 |
| 380 | 20230830 | 130700 | 34171297500 | 469500 | 469500 | 470000 | 469500 | 97 |
| 381 | 20230830 | 130600 | 34125752500 | 470000 | 469500 | 470000 | 469500 | 531 |
| 382 | 20230830 | 130500 | 33876445000 | 470000 | 470000 | 470000 | 469500 | 45 |
| 383 | 20230830 | 130400 | 33855301500 | 470000 | 470000 | 470000 | 469500 | 77 |
| 384 | 20230830 | 130300 | 33819112500 | 470000 | 469500 | 470000 | 469500 | 70 |
| 385 | 20230830 | 130200 | 33786218000 | 470000 | 469500 | 470000 | 469500 | 82 |
| 386 | 20230830 | 130100 | 33747697000 | 470000 | 469500 | 470000 | 469500 | 67 |
| 387 | 20230830 | 130000 | 33716214500 | 470000 | 469500 | 470000 | 469500 | 85 |
| 388 | 20230830 | 125900 | 33676267500 | 470000 | 469500 | 470000 | 469000 | 352 |
| 389 | 20230830 | 125800 | 33510979500 | 469500 | 469500 | 469500 | 469500 | 85 |
| 390 | 20230830 | 125700 | 33471072000 | 469500 | 469000 | 469500 | 469000 | 20 |
| 391 | 20230830 | 125600 | 33461686000 | 469500 | 469500 | 469500 | 469000 | 46 |
| 392 | 20230830 | 125500 | 33440089500 | 469500 | 469500 | 469500 | 469000 | 77 |
| 393 | 20230830 | 125400 | 33403940000 | 469500 | 469500 | 469500 | 469000 | 85 |
| 394 | 20230830 | 125300 | 33364052500 | 469500 | 469500 | 469500 | 469000 | 74 |
| 395 | 20230830 | 125200 | 33329310000 | 469000 | 469000 | 469500 | 469000 | 79 |
| 396 | 20230830 | 125100 | 33292241500 | 469000 | 469000 | 469500 | 469000 | 299 |
| 397 | 20230830 | 125000 | 33152003000 | 469000 | 468500 | 469000 | 468500 | 37 |
| 398 | 20230830 | 124900 | 33134651500 | 469000 | 468500 | 469000 | 468500 | 105 |
| 399 | 20230830 | 124800 | 33085446000 | 468500 | 468500 | 468500 | 468500 | 53 |
| 400 | 20230830 | 124700 | 33060615500 | 468500 | 468000 | 468500 | 468000 | 64 |
| 401 | 20230830 | 124600 | 33030639000 | 467500 | 468000 | 468500 | 467500 | 91 |
| 402 | 20230830 | 124500 | 32988043000 | 468000 | 468000 | 468000 | 467500 | 137 |
| 403 | 20230830 | 124400 | 32923932500 | 468000 | 468000 | 468000 | 468000 | 79 |
| 404 | 20230830 | 124300 | 32886960500 | 467500 | 468000 | 468000 | 467500 | 28 |
| 405 | 20230830 | 124200 | 32873859500 | 468000 | 468000 | 468000 | 467500 | 74 |
| 406 | 20230830 | 124100 | 32839231500 | 468000 | 468000 | 468000 | 467500 | 128 |
| 407 | 20230830 | 124000 | 32779329500 | 468000 | 468000 | 468000 | 467500 | 36 |
| 408 | 20230830 | 123900 | 32762482000 | 468000 | 467500 | 468000 | 467000 | 250 |
| 409 | 20230830 | 123800 | 32645599500 | 467000 | 467500 | 467500 | 467000 | 38 |
| 410 | 20230830 | 123700 | 32627835000 | 467500 | 467500 | 467500 | 467000 | 44 |
| 411 | 20230830 | 123600 | 32607271500 | 467000 | 466500 | 467000 | 466500 | 370 |
| 412 | 20230830 | 123500 | 32434554000 | 466500 | 466500 | 466500 | 466500 | 52 |
| 413 | 20230830 | 123400 | 32410296000 | 466000 | 466500 | 466500 | 466000 | 175 |
| 414 | 20230830 | 123300 | 32328714000 | 466500 | 466500 | 467000 | 466500 | 151 |
| 415 | 20230830 | 123200 | 32258256000 | 467000 | 467000 | 467000 | 466500 | 71 |
| 416 | 20230830 | 123100 | 32225104500 | 467000 | 467000 | 467000 | 466500 | 56 |
| 417 | 20230830 | 123000 | 32198953000 | 467000 | 467000 | 467000 | 467000 | 34 |
| 418 | 20230830 | 122900 | 32183075000 | 467000 | 466500 | 467000 | 466500 | 50 |
| 419 | 20230830 | 122800 | 32159726000 | 467000 | 467500 | 467500 | 467000 | 53 |
| 420 | 20230830 | 122700 | 32134960500 | 467000 | 467500 | 467500 | 467000 | 26 |
| 421 | 20230830 | 122600 | 32122811000 | 467500 | 467500 | 467500 | 467000 | 55 |
| 422 | 20230830 | 122500 | 32097103500 | 467500 | 467000 | 468000 | 466500 | 729 |
| 423 | 20230830 | 122400 | 31756195000 | 467000 | 467500 | 467500 | 466500 | 24 |
| 424 | 20230830 | 122300 | 31744987000 | 467500 | 467000 | 467500 | 467000 | 154 |
| 425 | 20230830 | 122200 | 31673042500 | 467000 | 467500 | 468000 | 467000 | 67 |
| 426 | 20230830 | 122100 | 31641720000 | 467500 | 467500 | 467500 | 467500 | 37 |
| 427 | 20230830 | 122000 | 31624422500 | 467500 | 467000 | 468000 | 467000 | 107 |
| 428 | 20230830 | 121900 | 31574415000 | 467000 | 467500 | 468000 | 467000 | 74 |
| 429 | 20230830 | 121800 | 31539838000 | 467500 | 467500 | 467500 | 467000 | 60 |
| 430 | 20230830 | 121700 | 31511790000 | 467500 | 467000 | 467500 | 467000 | 81 |
| 431 | 20230830 | 121600 | 31473962500 | 467000 | 466500 | 467000 | 466500 | 44 |
| 432 | 20230830 | 121500 | 31453417000 | 467000 | 467000 | 467500 | 467000 | 205 |
| 433 | 20230830 | 121400 | 31357607500 | 467500 | 467000 | 467500 | 467000 | 134 |
| 434 | 20230830 | 121300 | 31295022500 | 467000 | 467000 | 467000 | 467000 | 12 |
| 435 | 20230830 | 121200 | 31289418500 | 467000 | 466500 | 467000 | 466500 | 76 |
| 436 | 20230830 | 121100 | 31253927000 | 466500 | 467000 | 467000 | 466500 | 44 |
| 437 | 20230830 | 121000 | 31233381000 | 467000 | 467000 | 467000 | 466500 | 15 |
| 438 | 20230830 | 120900 | 31226380500 | 467000 | 467000 | 467000 | 466500 | 77 |
| 439 | 20230830 | 120800 | 31190422000 | 466500 | 466500 | 467000 | 466500 | 18 |
| 440 | 20230830 | 120700 | 31182022500 | 467000 | 467000 | 467000 | 467000 | 39 |
| 441 | 20230830 | 120600 | 31163809500 | 466500 | 467000 | 467000 | 466500 | 73 |
| 442 | 20230830 | 120500 | 31129720500 | 467000 | 467500 | 467500 | 466500 | 111 |
| 443 | 20230830 | 120400 | 31077875500 | 467500 | 467500 | 468000 | 467500 | 142 |
| 444 | 20230830 | 120300 | 31011476500 | 468000 | 468000 | 468000 | 468000 | 56 |
| 445 | 20230830 | 120200 | 30985268500 | 468000 | 468000 | 468000 | 467500 | 59 |
| 446 | 20230830 | 120100 | 30957661500 | 468000 | 467500 | 468000 | 467500 | 48 |
| 447 | 20230830 | 120000 | 30935206500 | 467500 | 467500 | 467500 | 467500 | 83 |
| 448 | 20230830 | 115900 | 30896404000 | 468000 | 467500 | 468000 | 467500 | 137 |
| 449 | 20230830 | 115800 | 30832325500 | 467000 | 467500 | 467500 | 466500 | 40 |
| 450 | 20230830 | 115700 | 30813630000 | 467000 | 467000 | 467000 | 466500 | 66 |
| 451 | 20230830 | 115600 | 30782822500 | 467000 | 466500 | 467000 | 466500 | 83 |
| 452 | 20230830 | 115500 | 30744065000 | 467000 | 467000 | 467500 | 466500 | 75 |
| 453 | 20230830 | 115400 | 30709042500 | 467000 | 466500 | 467000 | 466500 | 137 |
| 454 | 20230830 | 115300 | 30645075000 | 466500 | 467000 | 467000 | 466500 | 76 |
| 455 | 20230830 | 115200 | 30609590500 | 467000 | 467500 | 467500 | 466000 | 127 |
| 456 | 20230830 | 115100 | 30550288000 | 467000 | 467500 | 467500 | 467000 | 36 |
| 457 | 20230830 | 115000 | 30533463000 | 467500 | 467500 | 468000 | 466500 | 116 |
| 458 | 20230830 | 114900 | 30479283500 | 467000 | 467000 | 467500 | 466500 | 69 |
| 459 | 20230830 | 114800 | 30447057000 | 467000 | 467000 | 467500 | 466500 | 153 |
| 460 | 20230830 | 114700 | 30375609500 | 467000 | 467000 | 467500 | 467000 | 41 |
| 461 | 20230830 | 114600 | 30356449000 | 467500 | 467500 | 467500 | 466500 | 84 |
| 462 | 20230830 | 114500 | 30317208500 | 467500 | 467000 | 468000 | 465500 | 1257 |
| 463 | 20230830 | 114400 | 29729351500 | 467000 | 466500 | 468000 | 466000 | 225 |
| 464 | 20230830 | 114300 | 29624279000 | 467000 | 467000 | 467500 | 466500 | 85 |
| 465 | 20230830 | 114200 | 29584584000 | 466500 | 467000 | 467000 | 466000 | 100 |
| 466 | 20230830 | 114100 | 29537898500 | 466500 | 466500 | 467000 | 466000 | 39 |
| 467 | 20230830 | 114000 | 29519705500 | 466500 | 466500 | 466500 | 466000 | 74 |
| 468 | 20230830 | 113900 | 29485185500 | 466500 | 466500 | 466500 | 465500 | 164 |
| 469 | 20230830 | 113800 | 29408740500 | 466000 | 465500 | 466500 | 465500 | 26 |
| 470 | 20230830 | 113700 | 29396624500 | 465500 | 465000 | 466500 | 465000 | 133 |
| 471 | 20230830 | 113600 | 29334653000 | 466000 | 465000 | 466000 | 465000 | 96 |
| 472 | 20230830 | 113500 | 29289947000 | 465500 | 465500 | 465500 | 465000 | 71 |
| 473 | 20230830 | 113400 | 29256906500 | 466000 | 466000 | 466000 | 465000 | 318 |
| 474 | 20230830 | 113300 | 29108892500 | 466000 | 466500 | 466500 | 465500 | 227 |
| 475 | 20230830 | 113200 | 29003084500 | 466500 | 466500 | 466500 | 466000 | 64 |
| 476 | 20230830 | 113100 | 28973242500 | 466500 | 467000 | 467000 | 466000 | 89 |
| 477 | 20230830 | 113000 | 28931720500 | 466500 | 467500 | 468000 | 466500 | 452 |
| 478 | 20230830 | 112900 | 28720747000 | 468000 | 467500 | 468000 | 467000 | 104 |
| 479 | 20230830 | 112800 | 28672115000 | 467500 | 467000 | 468000 | 467000 | 61 |
| 480 | 20230830 | 112700 | 28643589000 | 467500 | 467500 | 468000 | 467500 | 33 |
| 481 | 20230830 | 112600 | 28628156500 | 467500 | 467000 | 467500 | 467000 | 108 |
| 482 | 20230830 | 112500 | 28577690000 | 467000 | 466500 | 467000 | 466500 | 160 |
| 483 | 20230830 | 112400 | 28502978000 | 466500 | 467000 | 467000 | 466500 | 64 |
| 484 | 20230830 | 112300 | 28473109000 | 467000 | 467000 | 467500 | 466500 | 201 |
| 485 | 20230830 | 112200 | 28379248500 | 467500 | 467500 | 467500 | 467000 | 194 |
| 486 | 20230830 | 112100 | 28288633500 | 467500 | 468000 | 468000 | 467000 | 128 |
| 487 | 20230830 | 112000 | 28228792000 | 468000 | 468500 | 468500 | 467500 | 452 |
| 488 | 20230830 | 111900 | 28017201000 | 468500 | 469000 | 469500 | 468000 | 362 |
| 489 | 20230830 | 111800 | 27847511500 | 469500 | 469500 | 469500 | 469000 | 80 |
| 490 | 20230830 | 111700 | 27809958500 | 469500 | 469000 | 469500 | 469000 | 158 |
| 491 | 20230830 | 111600 | 27735779500 | 469500 | 470000 | 470000 | 469000 | 472 |
| 492 | 20230830 | 111500 | 27514259000 | 469500 | 470000 | 470000 | 469500 | 50 |
| 493 | 20230830 | 111400 | 27490767500 | 470000 | 470000 | 470000 | 469500 | 122 |
| 494 | 20230830 | 111300 | 27433436500 | 470000 | 470000 | 470000 | 470000 | 97 |
| 495 | 20230830 | 111200 | 27387846500 | 470000 | 470000 | 470000 | 469500 | 78 |
| 496 | 20230830 | 111100 | 27351191500 | 470000 | 470000 | 470000 | 469500 | 74 |
| 497 | 20230830 | 111000 | 27316426500 | 469500 | 469500 | 470000 | 469500 | 114 |
| 498 | 20230830 | 110900 | 27262861000 | 469500 | 470000 | 470000 | 469500 | 148 |
| 499 | 20230830 | 110800 | 27193347000 | 470000 | 470000 | 470000 | 469500 | 105 |
| 500 | 20230830 | 110700 | 27144029000 | 469500 | 469000 | 470000 | 469000 | 231 |
| 501 | 20230830 | 110600 | 27035550000 | 469500 | 469500 | 469500 | 469000 | 66 |
| 502 | 20230830 | 110500 | 27004569500 | 469000 | 469500 | 469500 | 469000 | 172 |
| 503 | 20230830 | 110400 | 26923881000 | 469000 | 469500 | 469500 | 469000 | 77 |
| 504 | 20230830 | 110300 | 26887735000 | 469500 | 469000 | 469500 | 469000 | 207 |
| 505 | 20230830 | 110200 | 26790588000 | 469500 | 469000 | 469500 | 468500 | 91 |
| 506 | 20230830 | 110100 | 26747898000 | 468500 | 468500 | 469000 | 468500 | 59 |
| 507 | 20230830 | 110000 | 26720233000 | 469500 | 469000 | 469500 | 469000 | 93 |
| 508 | 20230830 | 105900 | 26676586000 | 469500 | 469500 | 470000 | 468500 | 217 |
| 509 | 20230830 | 105800 | 26574805000 | 469500 | 469500 | 470000 | 469500 | 268 |
| 510 | 20230830 | 105700 | 26448951000 | 470000 | 470000 | 470000 | 469500 | 377 |
| 511 | 20230830 | 105600 | 26271901000 | 470000 | 469000 | 470000 | 469000 | 489 |
| 512 | 20230830 | 105500 | 26042308500 | 469500 | 470000 | 470000 | 469000 | 222 |
| 513 | 20230830 | 105400 | 25938049500 | 470000 | 470000 | 470000 | 469000 | 186 |
| 514 | 20230830 | 105300 | 25850657000 | 470000 | 470000 | 471000 | 469000 | 1109 |
| 515 | 20230830 | 105200 | 25329310500 | 470000 | 470500 | 470500 | 470000 | 292 |
| 516 | 20230830 | 105100 | 25191936500 | 470500 | 469500 | 470500 | 469500 | 931 |
| 517 | 20230830 | 105000 | 24754317500 | 469500 | 470000 | 470500 | 469500 | 501 |
| 518 | 20230830 | 104900 | 24518886000 | 470000 | 470500 | 470500 | 469500 | 275 |
| 519 | 20230830 | 104800 | 24389627000 | 470500 | 469500 | 470500 | 469500 | 1021 |
| 520 | 20230830 | 104700 | 23909738500 | 469500 | 469000 | 470000 | 468500 | 777 |
| 521 | 20230830 | 104600 | 23544997000 | 469000 | 468500 | 469500 | 468500 | 171 |
| 522 | 20230830 | 104500 | 23464796500 | 469000 | 469000 | 469000 | 468000 | 331 |
| 523 | 20230830 | 104400 | 23309700000 | 469000 | 469000 | 469500 | 468500 | 411 |
| 524 | 20230830 | 104300 | 23116931500 | 468500 | 468500 | 469000 | 468000 | 851 |
| 525 | 20230830 | 104200 | 22718091500 | 468500 | 468000 | 468500 | 467500 | 472 |
| 526 | 20230830 | 104100 | 22497199000 | 468500 | 468000 | 468500 | 467500 | 401 |
| 527 | 20230830 | 104000 | 22309480500 | 468000 | 468000 | 468500 | 467500 | 315 |
| 528 | 20230830 | 103900 | 22162047500 | 468000 | 467500 | 468000 | 467500 | 358 |
| 529 | 20230830 | 103800 | 21994507000 | 468000 | 467000 | 468000 | 466500 | 347 |
| 530 | 20230830 | 103700 | 21832298000 | 467000 | 467500 | 467500 | 466500 | 231 |
| 531 | 20230830 | 103600 | 21724416500 | 467500 | 467000 | 467500 | 466500 | 148 |
| 532 | 20230830 | 103500 | 21655282000 | 467000 | 467000 | 467500 | 467000 | 287 |
| 533 | 20230830 | 103400 | 21521209000 | 467000 | 467000 | 467500 | 466500 | 269 |
| 534 | 20230830 | 103300 | 21395559500 | 466500 | 466500 | 467000 | 466000 | 691 |
| 535 | 20230830 | 103200 | 21073276000 | 466500 | 466500 | 467500 | 466000 | 328 |
| 536 | 20230830 | 103100 | 20920183500 | 467000 | 467500 | 468000 | 466500 | 366 |
| 537 | 20230830 | 103000 | 20749183500 | 468000 | 468000 | 468000 | 467000 | 844 |
| 538 | 20230830 | 102900 | 20354678500 | 468000 | 468000 | 468500 | 467500 | 301 |
| 539 | 20230830 | 102800 | 20213805500 | 468000 | 468000 | 468500 | 467500 | 656 |
| 540 | 20230830 | 102700 | 19906788000 | 468000 | 468000 | 468000 | 467500 | 232 |
| 541 | 20230830 | 102600 | 19798281000 | 468000 | 468000 | 468000 | 467000 | 954 |
| 542 | 20230830 | 102500 | 19352058000 | 468000 | 466500 | 468000 | 466500 | 1963 |
| 543 | 20230830 | 102400 | 18434810000 | 467000 | 466500 | 467000 | 466000 | 1038 |
| 544 | 20230830 | 102300 | 17950622500 | 466500 | 466000 | 466500 | 466000 | 109 |
| 545 | 20230830 | 102200 | 17899781500 | 466000 | 466500 | 467000 | 466000 | 308 |
| 546 | 20230830 | 102100 | 17756071000 | 466500 | 466000 | 466500 | 465500 | 251 |
| 547 | 20230830 | 102000 | 17639004000 | 465500 | 467000 | 467000 | 465500 | 407 |
| 548 | 20230830 | 101900 | 17449176500 | 467000 | 466500 | 467000 | 466500 | 261 |
| 549 | 20230830 | 101800 | 17327341500 | 466500 | 465500 | 467000 | 465000 | 1838 |
| 550 | 20230830 | 101700 | 16470607500 | 465500 | 465000 | 465500 | 464500 | 128 |
| 551 | 20230830 | 101600 | 16411084000 | 465000 | 465500 | 465500 | 464500 | 375 |
| 552 | 20230830 | 101500 | 16236608000 | 465500 | 464500 | 465500 | 464500 | 814 |
| 553 | 20230830 | 101400 | 15857973500 | 464500 | 464000 | 464500 | 464000 | 228 |
| 554 | 20230830 | 101300 | 15752074500 | 464500 | 463500 | 464500 | 463500 | 86 |
| 555 | 20230830 | 101200 | 15712154500 | 463500 | 464500 | 465000 | 463500 | 175 |
| 556 | 20230830 | 101100 | 15630891000 | 465000 | 464500 | 465000 | 464000 | 205 |
| 557 | 20230830 | 101000 | 15535614000 | 464500 | 464000 | 464500 | 464000 | 59 |
| 558 | 20230830 | 100900 | 15508213500 | 463500 | 465500 | 465500 | 463500 | 373 |
| 559 | 20230830 | 100800 | 15335070500 | 465000 | 463500 | 465500 | 463500 | 1417 |
| 560 | 20230830 | 100700 | 14676792500 | 463500 | 463500 | 464000 | 463500 | 66 |
| 561 | 20230830 | 100600 | 14646178500 | 463500 | 464000 | 464000 | 463500 | 126 |
| 562 | 20230830 | 100500 | 14587771500 | 464000 | 464000 | 464000 | 463500 | 179 |
| 563 | 20230830 | 100400 | 14504791500 | 464000 | 463500 | 464000 | 463000 | 200 |
| 564 | 20230830 | 100300 | 14412085000 | 462500 | 463000 | 463500 | 462500 | 590 |
| 565 | 20230830 | 100200 | 14138902000 | 462500 | 463000 | 463000 | 462500 | 158 |
| 566 | 20230830 | 100100 | 14065772500 | 463000 | 462500 | 463000 | 462500 | 678 |
| 567 | 20230830 | 100000 | 13751966000 | 462500 | 462500 | 463000 | 462000 | 392 |
| 568 | 20230830 | 095900 | 13570751000 | 462500 | 462000 | 463000 | 462000 | 441 |
| 569 | 20230830 | 095800 | 13366785500 | 462000 | 462000 | 462500 | 461500 | 458 |
| 570 | 20230830 | 095700 | 13155096500 | 462000 | 462000 | 462000 | 461500 | 139 |
| 571 | 20230830 | 095600 | 13090931500 | 461500 | 462000 | 462000 | 461500 | 365 |
| 572 | 20230830 | 095500 | 12922481500 | 462000 | 462000 | 462000 | 462000 | 25 |
| 573 | 20230830 | 095400 | 12910931500 | 462000 | 461500 | 462000 | 461000 | 194 |
| 574 | 20230830 | 095300 | 12821384000 | 461500 | 462000 | 462500 | 461500 | 379 |
| 575 | 20230830 | 095200 | 12646363500 | 462500 | 462500 | 462500 | 462000 | 103 |
| 576 | 20230830 | 095100 | 12598727500 | 462500 | 462500 | 462500 | 462000 | 57 |
| 577 | 20230830 | 095000 | 12572366500 | 462000 | 461500 | 462000 | 460500 | 576 |
| 578 | 20230830 | 094900 | 12306526000 | 461000 | 461000 | 461000 | 460500 | 201 |
| 579 | 20230830 | 094800 | 12213875500 | 461000 | 461500 | 461500 | 461000 | 98 |
| 580 | 20230830 | 094700 | 12168683000 | 461500 | 462500 | 463000 | 461000 | 1097 |
| 581 | 20230830 | 094600 | 11661854000 | 462500 | 463500 | 463500 | 462500 | 126 |
| 582 | 20230830 | 094500 | 11603516000 | 463500 | 462500 | 463500 | 462500 | 102 |
| 583 | 20230830 | 094400 | 11556305500 | 462500 | 461500 | 462500 | 461500 | 70 |
| 584 | 20230830 | 094300 | 11523983500 | 461000 | 461500 | 462000 | 461000 | 238 |
| 585 | 20230830 | 094200 | 11414201000 | 461500 | 463000 | 463000 | 461500 | 250 |
| 586 | 20230830 | 094100 | 11298703500 | 463000 | 464000 | 464500 | 463000 | 222 |
| 587 | 20230830 | 094000 | 11195783000 | 464000 | 464000 | 464500 | 464000 | 236 |
| 588 | 20230830 | 093900 | 11086277500 | 464500 | 464000 | 464500 | 464000 | 485 |
| 589 | 20230830 | 093800 | 10861229000 | 464000 | 464000 | 464500 | 463500 | 165 |
| 590 | 20230830 | 093700 | 10784649500 | 463500 | 463000 | 464000 | 462500 | 126 |
| 591 | 20230830 | 093600 | 10726279500 | 462500 | 463500 | 463500 | 462500 | 221 |
| 592 | 20230830 | 093500 | 10623934500 | 463500 | 465000 | 465000 | 463500 | 428 |
| 593 | 20230830 | 093400 | 10425187000 | 465000 | 465000 | 465500 | 464500 | 208 |
| 594 | 20230830 | 093300 | 10328469500 | 465000 | 465500 | 465500 | 464500 | 597 |
| 595 | 20230830 | 093200 | 10050942500 | 465000 | 465000 | 465500 | 465000 | 301 |
| 596 | 20230830 | 093100 | 9910965000 | 465000 | 467000 | 467000 | 464500 | 805 |
| 597 | 20230830 | 093000 | 9536038500 | 467000 | 466500 | 467500 | 466500 | 894 |
| 598 | 20230830 | 092900 | 9118651000 | 466000 | 464500 | 466000 | 464500 | 790 |
| 599 | 20230830 | 092800 | 8751052000 | 464500 | 464500 | 465000 | 464500 | 317 |
| 600 | 20230830 | 092700 | 8603717500 | 464500 | 464500 | 465000 | 464500 | 592 |
| 601 | 20230830 | 092600 | 8328712000 | 464500 | 463500 | 465000 | 463000 | 1337 |
| 602 | 20230830 | 092500 | 7708140500 | 463000 | 462500 | 463500 | 462500 | 594 |
| 603 | 20230830 | 092400 | 7433106000 | 462500 | 461500 | 463000 | 461000 | 1092 |
| 604 | 20230830 | 092300 | 6928811500 | 461500 | 461500 | 462000 | 461500 | 139 |
| 605 | 20230830 | 092200 | 6864651500 | 461500 | 460500 | 462000 | 460500 | 909 |
| 606 | 20230830 | 092100 | 6445463000 | 460500 | 460000 | 461000 | 460000 | 659 |
| 607 | 20230830 | 092000 | 6142165500 | 460000 | 459500 | 460000 | 459500 | 109 |
| 608 | 20230830 | 091900 | 6092064500 | 459500 | 459000 | 460000 | 459000 | 407 |
| 609 | 20230830 | 091800 | 5904901000 | 459000 | 460000 | 460000 | 459000 | 264 |
| 610 | 20230830 | 091700 | 5783650500 | 460000 | 460500 | 461500 | 460000 | 536 |
| 611 | 20230830 | 091600 | 5536745000 | 460500 | 460500 | 462000 | 460500 | 1346 |
| 612 | 20230830 | 091500 | 4916082000 | 460000 | 459000 | 460500 | 459000 | 835 |
| 613 | 20230830 | 091400 | 4532165000 | 459000 | 459500 | 459500 | 459000 | 233 |
| 614 | 20230830 | 091300 | 4425134000 | 459500 | 459500 | 460000 | 459500 | 129 |
| 615 | 20230830 | 091200 | 4365853500 | 459500 | 458000 | 460500 | 457500 | 1524 |
| 616 | 20230830 | 091100 | 3665991500 | 457500 | 457500 | 458000 | 457500 | 144 |
| 617 | 20230830 | 091000 | 3600093500 | 457500 | 457500 | 458000 | 457000 | 284 |
| 618 | 20230830 | 090900 | 3470184500 | 458000 | 456500 | 458000 | 456500 | 306 |
| 619 | 20230830 | 090800 | 3330290000 | 456500 | 457500 | 457500 | 456500 | 389 |
| 620 | 20230830 | 090700 | 3152580000 | 458000 | 458000 | 459000 | 457000 | 572 |
| 621 | 20230830 | 090600 | 2890485000 | 458500 | 458000 | 459000 | 458000 | 851 |
| 622 | 20230830 | 090500 | 2500652000 | 458000 | 458500 | 458500 | 456500 | 635 |
| 623 | 20230830 | 090400 | 2210142000 | 458000 | 455500 | 459000 | 455500 | 998 |
| 624 | 20230830 | 090300 | 1753806000 | 455500 | 454500 | 455500 | 454000 | 626 |
| 625 | 20230830 | 090200 | 1469143500 | 454500 | 452000 | 454500 | 451500 | 1344 |
| 626 | 20230830 | 090100 | 860197000 | 452000 | 452000 | 452500 | 451000 | 1031 |
| 627 | 20230830 | 090000 | 394671000 | 452000 | 452000 | 453000 | 451500 | 872 |