31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230830 | 184100 | 10701755900 | 35750 | 35750 | 35750 | 35750 | 11335 |
| 3 | 20230830 | 184000 | 10701755900 | 35750 | 35750 | 35750 | 35750 | 0 |
| 4 | 20230830 | 183900 | 10701755900 | 35750 | 35750 | 35750 | 35750 | 0 |
| 5 | 20230830 | 183800 | 10701755900 | 35750 | 35750 | 35750 | 35750 | 0 |
| 6 | 20230830 | 183700 | 10701755900 | 35750 | 35750 | 35750 | 35750 | 0 |
| 7 | 20230830 | 183600 | 10701755900 | 35750 | 35750 | 35750 | 35750 | 0 |
| 8 | 20230830 | 183500 | 10701755900 | 35750 | 35750 | 35750 | 35750 | 0 |
| 9 | 20230830 | 183400 | 10701755900 | 35750 | 35750 | 35750 | 35750 | 0 |
| 10 | 20230830 | 183300 | 10701755900 | 35750 | 35750 | 35750 | 35750 | 0 |
| 11 | 20230830 | 183200 | 10701755900 | 35750 | 35750 | 35750 | 35750 | 0 |
| 12 | 20230830 | 183100 | 10701755900 | 35750 | 35750 | 35750 | 35750 | 0 |
| 13 | 20230830 | 183000 | 10701755900 | 35750 | 35750 | 35750 | 35750 | 0 |
| 14 | 20230830 | 182900 | 10701755900 | 35750 | 35750 | 35750 | 35750 | 0 |
| 15 | 20230830 | 182800 | 10701755900 | 35750 | 35750 | 35750 | 35750 | 0 |
| 16 | 20230830 | 182700 | 10701755900 | 35750 | 35750 | 35750 | 35750 | 0 |
| 17 | 20230830 | 182600 | 10701755900 | 35750 | 35750 | 35750 | 35750 | 0 |
| 18 | 20230830 | 182500 | 10701755900 | 35750 | 35750 | 35750 | 35750 | 0 |
| 19 | 20230830 | 182400 | 10701755900 | 35750 | 35750 | 35750 | 35750 | 0 |
| 20 | 20230830 | 182300 | 10701755900 | 35750 | 35750 | 35750 | 35750 | 0 |
| 21 | 20230830 | 182200 | 10701755900 | 35750 | 35750 | 35750 | 35750 | 0 |
| 22 | 20230830 | 182100 | 10701755900 | 35750 | 35750 | 35750 | 35750 | 0 |
| 23 | 20230830 | 182000 | 10701755900 | 35750 | 35750 | 35750 | 35750 | 0 |
| 24 | 20230830 | 181900 | 10701755900 | 35750 | 35750 | 35750 | 35750 | 0 |
| 25 | 20230830 | 181800 | 10701755900 | 35750 | 35750 | 35750 | 35750 | 0 |
| 26 | 20230830 | 181700 | 10701755900 | 35750 | 35750 | 35750 | 35750 | 0 |
| 27 | 20230830 | 181600 | 10701755900 | 35750 | 35750 | 35750 | 35750 | 0 |
| 28 | 20230830 | 181500 | 10701755900 | 35750 | 35750 | 35750 | 35750 | 0 |
| 29 | 20230830 | 181400 | 10701755900 | 35750 | 35750 | 35750 | 35750 | 0 |
| 30 | 20230830 | 181300 | 10701755900 | 35750 | 35750 | 35750 | 35750 | 0 |
| 31 | 20230830 | 181200 | 10701755900 | 35750 | 35750 | 35750 | 35750 | 0 |
| 32 | 20230830 | 181100 | 10701755900 | 35750 | 35750 | 35750 | 35750 | 11335 |
| 33 | 20230830 | 181000 | 10701755900 | 35750 | 35750 | 35750 | 35750 | 0 |
| 34 | 20230830 | 180900 | 10701755900 | 35750 | 35750 | 35750 | 35750 | 0 |
| 35 | 20230830 | 180800 | 10701755900 | 35750 | 35750 | 35750 | 35750 | 0 |
| 36 | 20230830 | 180700 | 10701755900 | 35750 | 35750 | 35750 | 35750 | 0 |
| 37 | 20230830 | 180600 | 10701755900 | 35750 | 35750 | 35750 | 35750 | 0 |
| 38 | 20230830 | 180500 | 10701755900 | 35750 | 35750 | 35750 | 35750 | 0 |
| 39 | 20230830 | 180400 | 10701755900 | 35750 | 35750 | 35750 | 35750 | 0 |
| 40 | 20230830 | 180300 | 10701755900 | 35750 | 35750 | 35750 | 35750 | 0 |
| 41 | 20230830 | 180200 | 10701755900 | 35750 | 35750 | 35750 | 35750 | 0 |
| 42 | 20230830 | 180100 | 10701755900 | 35750 | 35750 | 35750 | 35750 | 0 |
| 43 | 20230830 | 180000 | 10701755900 | 35750 | 35750 | 35750 | 35750 | 0 |
| 44 | 20230830 | 175900 | 10701755900 | 35750 | 35750 | 35750 | 35750 | 0 |
| 45 | 20230830 | 175800 | 10701755900 | 35750 | 35750 | 35750 | 35750 | 0 |
| 46 | 20230830 | 175700 | 10701755900 | 35750 | 35750 | 35750 | 35750 | 0 |
| 47 | 20230830 | 175600 | 10701755900 | 35750 | 35750 | 35750 | 35750 | 0 |
| 48 | 20230830 | 175500 | 10701755900 | 35750 | 35750 | 35750 | 35750 | 0 |
| 49 | 20230830 | 175400 | 10701755900 | 35750 | 35750 | 35750 | 35750 | 0 |
| 50 | 20230830 | 175300 | 10701755900 | 35750 | 35750 | 35750 | 35750 | 0 |
| 51 | 20230830 | 175200 | 10701755900 | 35750 | 35750 | 35750 | 35750 | 0 |
| 52 | 20230830 | 175100 | 10701755900 | 35750 | 35750 | 35750 | 35750 | 0 |
| 53 | 20230830 | 175000 | 10701755900 | 35750 | 35750 | 35750 | 35750 | 0 |
| 54 | 20230830 | 174900 | 10701755900 | 35750 | 35750 | 35750 | 35750 | 0 |
| 55 | 20230830 | 174800 | 10701755900 | 35750 | 35750 | 35750 | 35750 | 0 |
| 56 | 20230830 | 174700 | 10701755900 | 35750 | 35750 | 35750 | 35750 | 0 |
| 57 | 20230830 | 174600 | 10701755900 | 35750 | 35750 | 35750 | 35750 | 0 |
| 58 | 20230830 | 174500 | 10701755900 | 35750 | 35750 | 35750 | 35750 | 0 |
| 59 | 20230830 | 174400 | 10701755900 | 35750 | 35750 | 35750 | 35750 | 0 |
| 60 | 20230830 | 174300 | 10701755900 | 35750 | 35750 | 35750 | 35750 | 0 |
| 61 | 20230830 | 174200 | 10701755900 | 35750 | 35750 | 35750 | 35750 | 0 |
| 62 | 20230830 | 174100 | 10701755900 | 35750 | 35750 | 35750 | 35750 | 11335 |
| 63 | 20230830 | 174000 | 10701755900 | 35750 | 35750 | 35750 | 35750 | 0 |
| 64 | 20230830 | 173900 | 10701755900 | 35750 | 35750 | 35750 | 35750 | 0 |
| 65 | 20230830 | 173800 | 10701755900 | 35750 | 35750 | 35750 | 35750 | 0 |
| 66 | 20230830 | 173700 | 10701755900 | 35750 | 35750 | 35750 | 35750 | 0 |
| 67 | 20230830 | 173600 | 10701755900 | 35750 | 35750 | 35750 | 35750 | 0 |
| 68 | 20230830 | 173500 | 10701755900 | 35750 | 35750 | 35750 | 35750 | 0 |
| 69 | 20230830 | 173400 | 10701755900 | 35750 | 35750 | 35750 | 35750 | 0 |
| 70 | 20230830 | 173300 | 10701755900 | 35750 | 35750 | 35750 | 35750 | 0 |
| 71 | 20230830 | 173200 | 10701755900 | 35750 | 35750 | 35750 | 35750 | 0 |
| 72 | 20230830 | 173100 | 10701755900 | 35750 | 35750 | 35750 | 35750 | 0 |
| 73 | 20230830 | 173000 | 10701755900 | 35750 | 35750 | 35750 | 35750 | 0 |
| 74 | 20230830 | 172900 | 10701755900 | 35750 | 35750 | 35750 | 35750 | 0 |
| 75 | 20230830 | 172800 | 10701755900 | 35750 | 35750 | 35750 | 35750 | 0 |
| 76 | 20230830 | 172700 | 10701755900 | 35750 | 35750 | 35750 | 35750 | 0 |
| 77 | 20230830 | 172600 | 10701755900 | 35750 | 35750 | 35750 | 35750 | 0 |
| 78 | 20230830 | 172500 | 10701755900 | 35750 | 35750 | 35750 | 35750 | 0 |
| 79 | 20230830 | 172400 | 10701755900 | 35750 | 35750 | 35750 | 35750 | 0 |
| 80 | 20230830 | 172300 | 10701755900 | 35750 | 35750 | 35750 | 35750 | 0 |
| 81 | 20230830 | 172200 | 10701755900 | 35750 | 35750 | 35750 | 35750 | 0 |
| 82 | 20230830 | 172100 | 10701755900 | 35750 | 35750 | 35750 | 35750 | 0 |
| 83 | 20230830 | 172000 | 10701755900 | 35750 | 35750 | 35750 | 35750 | 0 |
| 84 | 20230830 | 171900 | 10701755900 | 35750 | 35750 | 35750 | 35750 | 0 |
| 85 | 20230830 | 171800 | 10701755900 | 35750 | 35750 | 35750 | 35750 | 0 |
| 86 | 20230830 | 171700 | 10701755900 | 35750 | 35750 | 35750 | 35750 | 0 |
| 87 | 20230830 | 171600 | 10701755900 | 35750 | 35750 | 35750 | 35750 | 0 |
| 88 | 20230830 | 171500 | 10701755900 | 35750 | 35750 | 35750 | 35750 | 0 |
| 89 | 20230830 | 171400 | 10701755900 | 35750 | 35750 | 35750 | 35750 | 0 |
| 90 | 20230830 | 171300 | 10701755900 | 35750 | 35750 | 35750 | 35750 | 0 |
| 91 | 20230830 | 171200 | 10701755900 | 35750 | 35750 | 35750 | 35750 | 0 |
| 92 | 20230830 | 171100 | 10701755900 | 35750 | 35750 | 35750 | 35750 | 11335 |
| 93 | 20230830 | 171000 | 10701755900 | 35750 | 35750 | 35750 | 35750 | 0 |
| 94 | 20230830 | 170900 | 10701755900 | 35750 | 35750 | 35750 | 35750 | 0 |
| 95 | 20230830 | 170800 | 10701755900 | 35750 | 35750 | 35750 | 35750 | 0 |
| 96 | 20230830 | 170700 | 10701755900 | 35750 | 35750 | 35750 | 35750 | 0 |
| 97 | 20230830 | 170600 | 10701755900 | 35750 | 35750 | 35750 | 35750 | 0 |
| 98 | 20230830 | 170500 | 10701755900 | 35750 | 35750 | 35750 | 35750 | 0 |
| 99 | 20230830 | 170400 | 10701755900 | 35750 | 35750 | 35750 | 35750 | 0 |
| 100 | 20230830 | 170300 | 10701755900 | 35750 | 35750 | 35750 | 35750 | 0 |
| 101 | 20230830 | 170200 | 10701755900 | 35750 | 35750 | 35750 | 35750 | 0 |
| 102 | 20230830 | 170100 | 10701755900 | 35750 | 35750 | 35750 | 35750 | 0 |
| 103 | 20230830 | 170000 | 10701755900 | 35750 | 35750 | 35750 | 35750 | 0 |
| 104 | 20230830 | 165900 | 10701755900 | 35750 | 35750 | 35750 | 35750 | 0 |
| 105 | 20230830 | 165800 | 10701755900 | 35750 | 35750 | 35750 | 35750 | 0 |
| 106 | 20230830 | 165700 | 10701755900 | 35750 | 35750 | 35750 | 35750 | 0 |
| 107 | 20230830 | 165600 | 10701755900 | 35750 | 35750 | 35750 | 35750 | 0 |
| 108 | 20230830 | 165500 | 10701755900 | 35750 | 35750 | 35750 | 35750 | 0 |
| 109 | 20230830 | 165400 | 10701755900 | 35750 | 35750 | 35750 | 35750 | 0 |
| 110 | 20230830 | 165300 | 10701755900 | 35750 | 35750 | 35750 | 35750 | 0 |
| 111 | 20230830 | 165200 | 10701755900 | 35750 | 35750 | 35750 | 35750 | 0 |
| 112 | 20230830 | 165100 | 10701755900 | 35750 | 35750 | 35750 | 35750 | 0 |
| 113 | 20230830 | 165000 | 10701755900 | 35750 | 35750 | 35750 | 35750 | 0 |
| 114 | 20230830 | 164900 | 10701755900 | 35750 | 35750 | 35750 | 35750 | 0 |
| 115 | 20230830 | 164800 | 10701755900 | 35750 | 35750 | 35750 | 35750 | 0 |
| 116 | 20230830 | 164700 | 10701755900 | 35750 | 35750 | 35750 | 35750 | 0 |
| 117 | 20230830 | 164600 | 10701755900 | 35750 | 35750 | 35750 | 35750 | 0 |
| 118 | 20230830 | 164500 | 10701755900 | 35750 | 35750 | 35750 | 35750 | 0 |
| 119 | 20230830 | 164400 | 10701755900 | 35750 | 35750 | 35750 | 35750 | 0 |
| 120 | 20230830 | 164300 | 10701755900 | 35750 | 35750 | 35750 | 35750 | 0 |
| 121 | 20230830 | 164200 | 10701755900 | 35750 | 35750 | 35750 | 35750 | 0 |
| 122 | 20230830 | 164100 | 10701755900 | 35750 | 35750 | 35750 | 35750 | 11335 |
| 123 | 20230830 | 164000 | 10701755900 | 35750 | 35750 | 35750 | 35750 | 0 |
| 124 | 20230830 | 163900 | 10701755900 | 35750 | 35750 | 35750 | 35750 | 0 |
| 125 | 20230830 | 163800 | 10701755900 | 35750 | 35750 | 35750 | 35750 | 0 |
| 126 | 20230830 | 163700 | 10701755900 | 35750 | 35750 | 35750 | 35750 | 0 |
| 127 | 20230830 | 163600 | 10701755900 | 35750 | 35750 | 35750 | 35750 | 0 |
| 128 | 20230830 | 163500 | 10701755900 | 35750 | 35750 | 35750 | 35750 | 0 |
| 129 | 20230830 | 163400 | 10701755900 | 35750 | 35750 | 35750 | 35750 | 0 |
| 130 | 20230830 | 163300 | 10701755900 | 35750 | 35750 | 35750 | 35750 | 0 |
| 131 | 20230830 | 163200 | 10701755900 | 35750 | 35750 | 35750 | 35750 | 0 |
| 132 | 20230830 | 163100 | 10701755900 | 35750 | 35750 | 35750 | 35750 | 0 |
| 133 | 20230830 | 163000 | 10701755900 | 35750 | 35750 | 35750 | 35750 | 0 |
| 134 | 20230830 | 162900 | 10701755900 | 35750 | 35750 | 35750 | 35750 | 0 |
| 135 | 20230830 | 162800 | 10701755900 | 35750 | 35750 | 35750 | 35750 | 0 |
| 136 | 20230830 | 162700 | 10701755900 | 35750 | 35750 | 35750 | 35750 | 0 |
| 137 | 20230830 | 162600 | 10701755900 | 35750 | 35750 | 35750 | 35750 | 0 |
| 138 | 20230830 | 162500 | 10701755900 | 35750 | 35750 | 35750 | 35750 | 0 |
| 139 | 20230830 | 162400 | 10701755900 | 35750 | 35750 | 35750 | 35750 | 0 |
| 140 | 20230830 | 162300 | 10701755900 | 35750 | 35750 | 35750 | 35750 | 0 |
| 141 | 20230830 | 162200 | 10701755900 | 35750 | 35750 | 35750 | 35750 | 0 |
| 142 | 20230830 | 162100 | 10701755900 | 35750 | 35750 | 35750 | 35750 | 0 |
| 143 | 20230830 | 162000 | 10701755900 | 35750 | 35750 | 35750 | 35750 | 0 |
| 144 | 20230830 | 161900 | 10701755900 | 35750 | 35750 | 35750 | 35750 | 0 |
| 145 | 20230830 | 161800 | 10701755900 | 35750 | 35750 | 35750 | 35750 | 0 |
| 146 | 20230830 | 161700 | 10701755900 | 35750 | 35750 | 35750 | 35750 | 0 |
| 147 | 20230830 | 161600 | 10701755900 | 35750 | 35750 | 35750 | 35750 | 0 |
| 148 | 20230830 | 161500 | 10701755900 | 35750 | 35750 | 35750 | 35750 | 0 |
| 149 | 20230830 | 161400 | 10701755900 | 35750 | 35750 | 35750 | 35750 | 0 |
| 150 | 20230830 | 161300 | 10701755900 | 35750 | 35750 | 35750 | 35750 | 0 |
| 151 | 20230830 | 161200 | 10701755900 | 35750 | 35750 | 35750 | 35750 | 0 |
| 152 | 20230830 | 161100 | 10701755900 | 35750 | 35750 | 35750 | 35750 | 11335 |
| 153 | 20230830 | 161000 | 10701755900 | 35750 | 35750 | 35750 | 35750 | 0 |
| 154 | 20230830 | 160900 | 10701755900 | 35750 | 35750 | 35750 | 35750 | 0 |
| 155 | 20230830 | 160800 | 10701755900 | 35750 | 35750 | 35750 | 35750 | 0 |
| 156 | 20230830 | 160700 | 10701755900 | 35750 | 35750 | 35750 | 35750 | 0 |
| 157 | 20230830 | 160600 | 10701755900 | 35750 | 35750 | 35750 | 35750 | 0 |
| 158 | 20230830 | 160500 | 10701755900 | 35750 | 35750 | 35750 | 35750 | 0 |
| 159 | 20230830 | 160400 | 10701755900 | 35750 | 35750 | 35750 | 35750 | 0 |
| 160 | 20230830 | 160300 | 10701755900 | 35750 | 35750 | 35750 | 35750 | 0 |
| 161 | 20230830 | 160200 | 10701755900 | 35750 | 35750 | 35750 | 35750 | 0 |
| 162 | 20230830 | 160100 | 10701755900 | 35750 | 35750 | 35750 | 35750 | 0 |
| 163 | 20230830 | 160000 | 10701755900 | 35750 | 35750 | 35750 | 35750 | 0 |
| 164 | 20230830 | 155900 | 10701755900 | 35750 | 35750 | 35750 | 35750 | 0 |
| 165 | 20230830 | 155800 | 10701755900 | 35750 | 35750 | 35750 | 35750 | 0 |
| 166 | 20230830 | 155700 | 10701755900 | 35750 | 35750 | 35750 | 35750 | 0 |
| 167 | 20230830 | 155600 | 10701755900 | 35750 | 35750 | 35750 | 35750 | 0 |
| 168 | 20230830 | 155500 | 10701755900 | 35750 | 35750 | 35750 | 35750 | 0 |
| 169 | 20230830 | 155400 | 10701755900 | 35750 | 35750 | 35750 | 35750 | 0 |
| 170 | 20230830 | 155300 | 10701755900 | 35750 | 35750 | 35750 | 35750 | 0 |
| 171 | 20230830 | 155200 | 10701755900 | 35750 | 35750 | 35750 | 35750 | 0 |
| 172 | 20230830 | 155100 | 10701755900 | 35750 | 35750 | 35750 | 35750 | 0 |
| 173 | 20230830 | 155000 | 10701755900 | 35750 | 35750 | 35750 | 35750 | 0 |
| 174 | 20230830 | 154900 | 10701755900 | 35750 | 35750 | 35750 | 35750 | 0 |
| 175 | 20230830 | 154800 | 10701755900 | 35750 | 35750 | 35750 | 35750 | 0 |
| 176 | 20230830 | 154700 | 10701755900 | 35750 | 35750 | 35750 | 35750 | 0 |
| 177 | 20230830 | 154600 | 10701755900 | 35750 | 35750 | 35750 | 35750 | 0 |
| 178 | 20230830 | 154500 | 10701755900 | 35750 | 35750 | 35750 | 35750 | 0 |
| 179 | 20230830 | 154400 | 10701755900 | 35750 | 35750 | 35750 | 35750 | 0 |
| 180 | 20230830 | 154300 | 10701755900 | 35750 | 35750 | 35750 | 35750 | 0 |
| 181 | 20230830 | 154200 | 10701755900 | 35750 | 35750 | 35750 | 35750 | 0 |
| 182 | 20230830 | 154100 | 10701755900 | 35750 | 35750 | 35750 | 35750 | 11335 |
| 183 | 20230830 | 154000 | 10701755900 | 35750 | 35750 | 35750 | 35750 | 0 |
| 184 | 20230830 | 153900 | 10701755900 | 35750 | 35750 | 35750 | 35750 | 0 |
| 185 | 20230830 | 153800 | 10701755900 | 35750 | 35750 | 35750 | 35750 | 0 |
| 186 | 20230830 | 153700 | 10701755900 | 35750 | 35750 | 35750 | 35750 | 0 |
| 187 | 20230830 | 153600 | 10701755900 | 35750 | 35750 | 35750 | 35750 | 0 |
| 188 | 20230830 | 153500 | 10701755900 | 35750 | 35750 | 35750 | 35750 | 0 |
| 189 | 20230830 | 153400 | 10701755900 | 35750 | 35750 | 35750 | 35750 | 0 |
| 190 | 20230830 | 153300 | 10701755900 | 35750 | 35750 | 35750 | 35750 | 0 |
| 191 | 20230830 | 153200 | 10701755900 | 35750 | 35750 | 35750 | 35750 | 0 |
| 192 | 20230830 | 153100 | 10701755900 | 35750 | 35750 | 35750 | 35750 | 0 |
| 193 | 20230830 | 153000 | 10701755900 | 35750 | 35750 | 35750 | 35750 | 11335 |
| 194 | 20230830 | 152900 | 10296529650 | 35700 | 35700 | 35700 | 35700 | 0 |
| 195 | 20230830 | 152800 | 10296529650 | 35700 | 35700 | 35700 | 35700 | 0 |
| 196 | 20230830 | 152700 | 10296529650 | 35700 | 35700 | 35700 | 35700 | 0 |
| 197 | 20230830 | 152600 | 10296529650 | 35700 | 35700 | 35700 | 35700 | 0 |
| 198 | 20230830 | 152500 | 10296529650 | 35700 | 35700 | 35700 | 35700 | 0 |
| 199 | 20230830 | 152400 | 10296529650 | 35700 | 35700 | 35700 | 35700 | 0 |
| 200 | 20230830 | 152300 | 10296529650 | 35700 | 35700 | 35700 | 35700 | 0 |
| 201 | 20230830 | 152200 | 10296529650 | 35700 | 35700 | 35700 | 35700 | 0 |
| 202 | 20230830 | 152100 | 10296529650 | 35700 | 35700 | 35700 | 35700 | 0 |
| 203 | 20230830 | 152000 | 10296529650 | 35700 | 35700 | 35700 | 35700 | 0 |
| 204 | 20230830 | 151900 | 10296529650 | 35700 | 35800 | 35800 | 35700 | 382 |
| 205 | 20230830 | 151800 | 10282863700 | 35700 | 35750 | 35750 | 35700 | 584 |
| 206 | 20230830 | 151700 | 10261987350 | 35750 | 35800 | 35800 | 35750 | 217 |
| 207 | 20230830 | 151600 | 10254219300 | 35750 | 35800 | 35850 | 35750 | 738 |
| 208 | 20230830 | 151500 | 10227796900 | 35800 | 35750 | 35850 | 35750 | 488 |
| 209 | 20230830 | 151400 | 10210316100 | 35850 | 35850 | 35850 | 35750 | 564 |
| 210 | 20230830 | 151300 | 10190121600 | 35850 | 35800 | 35850 | 35750 | 309 |
| 211 | 20230830 | 151200 | 10179052500 | 35750 | 35850 | 35850 | 35750 | 820 |
| 212 | 20230830 | 151100 | 10149691600 | 35800 | 35800 | 35850 | 35750 | 941 |
| 213 | 20230830 | 151000 | 10116003150 | 35800 | 35750 | 35800 | 35750 | 397 |
| 214 | 20230830 | 150900 | 10101791850 | 35800 | 35750 | 35800 | 35750 | 283 |
| 215 | 20230830 | 150800 | 10091661100 | 35750 | 35850 | 35850 | 35750 | 2116 |
| 216 | 20230830 | 150700 | 10015966700 | 35800 | 35750 | 35850 | 35750 | 381 |
| 217 | 20230830 | 150600 | 10002318100 | 35750 | 35800 | 35850 | 35750 | 1002 |
| 218 | 20230830 | 150500 | 9966440800 | 35850 | 35800 | 35850 | 35750 | 356 |
| 219 | 20230830 | 150400 | 9953693950 | 35750 | 35800 | 35850 | 35750 | 1853 |
| 220 | 20230830 | 150300 | 9887358000 | 35800 | 35750 | 35800 | 35750 | 3603 |
| 221 | 20230830 | 150200 | 9758371900 | 35750 | 35800 | 35800 | 35750 | 136 |
| 222 | 20230830 | 150100 | 9753504550 | 35750 | 35750 | 35800 | 35750 | 90 |
| 223 | 20230830 | 150000 | 9750284550 | 35800 | 35750 | 35800 | 35750 | 35 |
| 224 | 20230830 | 145900 | 9749032700 | 35750 | 35800 | 35800 | 35750 | 75 |
| 225 | 20230830 | 145800 | 9746348450 | 35750 | 35750 | 35800 | 35750 | 186 |
| 226 | 20230830 | 145700 | 9739697400 | 35750 | 35750 | 35800 | 35750 | 126 |
| 227 | 20230830 | 145600 | 9735190350 | 35750 | 35800 | 35800 | 35750 | 79 |
| 228 | 20230830 | 145500 | 9732364200 | 35800 | 35750 | 35800 | 35750 | 54 |
| 229 | 20230830 | 145400 | 9730432250 | 35750 | 35800 | 35800 | 35750 | 174 |
| 230 | 20230830 | 145300 | 9724204350 | 35750 | 35750 | 35800 | 35750 | 17 |
| 231 | 20230830 | 145200 | 9723596250 | 35750 | 35750 | 35800 | 35750 | 39 |
| 232 | 20230830 | 145100 | 9722200650 | 35750 | 35750 | 35800 | 35750 | 33 |
| 233 | 20230830 | 145000 | 9721020400 | 35750 | 35750 | 35800 | 35750 | 196 |
| 234 | 20230830 | 144900 | 9714012150 | 35750 | 35750 | 35800 | 35750 | 42 |
| 235 | 20230830 | 144800 | 9712510050 | 35750 | 35750 | 35800 | 35750 | 106 |
| 236 | 20230830 | 144700 | 9708719700 | 35750 | 35800 | 35800 | 35750 | 92 |
| 237 | 20230830 | 144600 | 9705430300 | 35750 | 35800 | 35800 | 35750 | 1712 |
| 238 | 20230830 | 144500 | 9644141750 | 35800 | 35800 | 35850 | 35750 | 3216 |
| 239 | 20230830 | 144400 | 9528998850 | 35750 | 35800 | 35800 | 35750 | 118 |
| 240 | 20230830 | 144300 | 9524775950 | 35750 | 35750 | 35800 | 35750 | 66 |
| 241 | 20230830 | 144200 | 9522415100 | 35750 | 35800 | 35800 | 35750 | 82 |
| 242 | 20230830 | 144100 | 9519481000 | 35750 | 35800 | 35800 | 35750 | 102 |
| 243 | 20230830 | 144000 | 9515832700 | 35800 | 35750 | 35800 | 35750 | 181 |
| 244 | 20230830 | 143900 | 9509353900 | 35800 | 35750 | 35800 | 35750 | 57 |
| 245 | 20230830 | 143800 | 9507314600 | 35750 | 35800 | 35800 | 35750 | 69 |
| 246 | 20230830 | 143700 | 9504845050 | 35750 | 35750 | 35800 | 35750 | 111 |
| 247 | 20230830 | 143600 | 9500875200 | 35800 | 35750 | 35800 | 35750 | 133 |
| 248 | 20230830 | 143500 | 9496116700 | 35750 | 35800 | 35800 | 35750 | 62 |
| 249 | 20230830 | 143400 | 9493897800 | 35750 | 35800 | 35800 | 35750 | 82 |
| 250 | 20230830 | 143300 | 9490963500 | 35800 | 35750 | 35800 | 35750 | 247 |
| 251 | 20230830 | 143200 | 9482121450 | 35750 | 35800 | 35800 | 35750 | 55 |
| 252 | 20230830 | 143100 | 9480153750 | 35800 | 35700 | 35800 | 35700 | 2485 |
| 253 | 20230830 | 143000 | 9391308150 | 35750 | 35700 | 35750 | 35700 | 55 |
| 254 | 20230830 | 142900 | 9389344350 | 35700 | 35750 | 35750 | 35700 | 110 |
| 255 | 20230830 | 142800 | 9385416950 | 35750 | 35700 | 35750 | 35700 | 103 |
| 256 | 20230830 | 142700 | 9381738900 | 35700 | 35700 | 35750 | 35700 | 189 |
| 257 | 20230830 | 142600 | 9374991350 | 35700 | 35750 | 35750 | 35700 | 78 |
| 258 | 20230830 | 142500 | 9372206400 | 35700 | 35700 | 35750 | 35700 | 77 |
| 259 | 20230830 | 142400 | 9369457100 | 35700 | 35800 | 35850 | 35700 | 2522 |
| 260 | 20230830 | 142300 | 9279225850 | 35800 | 35800 | 35850 | 35800 | 50 |
| 261 | 20230830 | 142200 | 9277434400 | 35800 | 35800 | 35800 | 35800 | 169 |
| 262 | 20230830 | 142100 | 9271384200 | 35800 | 35850 | 35850 | 35800 | 44 |
| 263 | 20230830 | 142000 | 9269807150 | 35800 | 35850 | 35850 | 35800 | 86 |
| 264 | 20230830 | 141900 | 9266725450 | 35800 | 35800 | 35850 | 35800 | 38 |
| 265 | 20230830 | 141800 | 9265364850 | 35800 | 35900 | 35900 | 35800 | 1569 |
| 266 | 20230830 | 141700 | 9209123450 | 35900 | 35850 | 35900 | 35800 | 1019 |
| 267 | 20230830 | 141600 | 9172588600 | 35850 | 35800 | 35850 | 35750 | 1446 |
| 268 | 20230830 | 141500 | 9120768050 | 35800 | 35800 | 35800 | 35750 | 164 |
| 269 | 20230830 | 141400 | 9114898300 | 35800 | 35750 | 35850 | 35700 | 1999 |
| 270 | 20230830 | 141300 | 9043380850 | 35750 | 35750 | 35750 | 35700 | 624 |
| 271 | 20230830 | 141200 | 9021100800 | 35700 | 35700 | 35750 | 35700 | 328 |
| 272 | 20230830 | 141100 | 9009391000 | 35750 | 35700 | 35750 | 35700 | 284 |
| 273 | 20230830 | 141000 | 8999238950 | 35700 | 35750 | 35750 | 35700 | 42 |
| 274 | 20230830 | 140900 | 8997738150 | 35700 | 35750 | 35750 | 35700 | 20 |
| 275 | 20230830 | 140800 | 8997024000 | 35700 | 35800 | 35800 | 35700 | 592 |
| 276 | 20230830 | 140700 | 8975885750 | 35700 | 35700 | 35800 | 35700 | 1299 |
| 277 | 20230830 | 140600 | 8929451050 | 35700 | 35700 | 35750 | 35700 | 225 |
| 278 | 20230830 | 140500 | 8921416350 | 35750 | 35750 | 35750 | 35700 | 118 |
| 279 | 20230830 | 140400 | 8917198650 | 35700 | 35750 | 35750 | 35700 | 50 |
| 280 | 20230830 | 140300 | 8915411650 | 35700 | 35750 | 35750 | 35700 | 1435 |
| 281 | 20230830 | 140200 | 8864123300 | 35750 | 35700 | 35750 | 35700 | 47 |
| 282 | 20230830 | 140100 | 8862443950 | 35750 | 35700 | 35750 | 35700 | 27 |
| 283 | 20230830 | 140000 | 8861479850 | 35700 | 35700 | 35750 | 35700 | 50 |
| 284 | 20230830 | 135900 | 8859694450 | 35700 | 35750 | 35750 | 35700 | 161 |
| 285 | 20230830 | 135800 | 8853943050 | 35700 | 35750 | 35750 | 35700 | 163 |
| 286 | 20230830 | 135700 | 8848116200 | 35750 | 35800 | 35850 | 35750 | 2222 |
| 287 | 20230830 | 135600 | 8768593100 | 35800 | 35800 | 35850 | 35750 | 1387 |
| 288 | 20230830 | 135500 | 8718937950 | 35750 | 35800 | 35800 | 35750 | 93 |
| 289 | 20230830 | 135400 | 8715610500 | 35800 | 35700 | 35800 | 35700 | 1358 |
| 290 | 20230830 | 135300 | 8667061150 | 35750 | 35750 | 35750 | 35700 | 255 |
| 291 | 20230830 | 135200 | 8657955150 | 35700 | 35750 | 35750 | 35700 | 49 |
| 292 | 20230830 | 135100 | 8656204000 | 35700 | 35700 | 35750 | 35700 | 168 |
| 293 | 20230830 | 135000 | 8650202550 | 35700 | 35700 | 35750 | 35700 | 104 |
| 294 | 20230830 | 134900 | 8646485250 | 35700 | 35750 | 35750 | 35700 | 127 |
| 295 | 20230830 | 134800 | 8641949500 | 35700 | 35750 | 35750 | 35700 | 48 |
| 296 | 20230830 | 134700 | 8640234150 | 35750 | 35750 | 35750 | 35700 | 168 |
| 297 | 20230830 | 134600 | 8634233850 | 35700 | 35750 | 35750 | 35700 | 275 |
| 298 | 20230830 | 134500 | 8624414900 | 35700 | 35700 | 35750 | 35700 | 391 |
| 299 | 20230830 | 134400 | 8610453650 | 35700 | 35750 | 35750 | 35700 | 121 |
| 300 | 20230830 | 134300 | 8606133300 | 35700 | 35700 | 35750 | 35700 | 168 |
| 301 | 20230830 | 134200 | 8600131250 | 35700 | 35750 | 35750 | 35700 | 61 |
| 302 | 20230830 | 134100 | 8597952600 | 35700 | 35750 | 35750 | 35700 | 43 |
| 303 | 20230830 | 134000 | 8596417400 | 35700 | 35700 | 35750 | 35700 | 379 |
| 304 | 20230830 | 133900 | 8582880400 | 35700 | 35700 | 35750 | 35700 | 22 |
| 305 | 20230830 | 133800 | 8582094250 | 35700 | 35750 | 35750 | 35700 | 1121 |
| 306 | 20230830 | 133700 | 8542018950 | 35750 | 35750 | 35750 | 35700 | 239 |
| 307 | 20230830 | 133600 | 8533480700 | 35750 | 35750 | 35750 | 35700 | 745 |
| 308 | 20230830 | 133500 | 8506848900 | 35700 | 35700 | 35750 | 35700 | 428 |
| 309 | 20230830 | 133400 | 8491549400 | 35700 | 35700 | 35750 | 35700 | 15 |
| 310 | 20230830 | 133300 | 8491013450 | 35700 | 35700 | 35750 | 35700 | 147 |
| 311 | 20230830 | 133200 | 8485758700 | 35700 | 35700 | 35750 | 35700 | 68 |
| 312 | 20230830 | 133100 | 8483329500 | 35700 | 35700 | 35750 | 35700 | 108 |
| 313 | 20230830 | 133000 | 8479472500 | 35700 | 35750 | 35800 | 35700 | 669 |
| 314 | 20230830 | 132900 | 8455557100 | 35750 | 35800 | 35800 | 35750 | 57 |
| 315 | 20230830 | 132800 | 8453518600 | 35750 | 35700 | 35800 | 35700 | 1149 |
| 316 | 20230830 | 132700 | 8412441750 | 35700 | 35750 | 35750 | 35700 | 70 |
| 317 | 20230830 | 132600 | 8409940100 | 35750 | 35750 | 35750 | 35700 | 204 |
| 318 | 20230830 | 132500 | 8402650150 | 35750 | 35700 | 35750 | 35700 | 739 |
| 319 | 20230830 | 132400 | 8376233700 | 35700 | 35750 | 35750 | 35700 | 20 |
| 320 | 20230830 | 132300 | 8375519100 | 35700 | 35700 | 35750 | 35700 | 44 |
| 321 | 20230830 | 132200 | 8373948000 | 35700 | 35700 | 35750 | 35700 | 206 |
| 322 | 20230830 | 132100 | 8366584300 | 35750 | 35700 | 35750 | 35700 | 296 |
| 323 | 20230830 | 132000 | 8356002950 | 35700 | 35700 | 35750 | 35700 | 425 |
| 324 | 20230830 | 131900 | 8340825600 | 35750 | 35700 | 35750 | 35700 | 251 |
| 325 | 20230830 | 131800 | 8331857400 | 35700 | 35700 | 35750 | 35700 | 232 |
| 326 | 20230830 | 131700 | 8323574550 | 35750 | 35800 | 35800 | 35700 | 2972 |
| 327 | 20230830 | 131600 | 8217335700 | 35750 | 35750 | 35800 | 35750 | 89 |
| 328 | 20230830 | 131500 | 8214153000 | 35800 | 35800 | 35800 | 35750 | 32 |
| 329 | 20230830 | 131400 | 8213008750 | 35750 | 35850 | 35850 | 35750 | 2111 |
| 330 | 20230830 | 131300 | 8137468150 | 35800 | 35800 | 35850 | 35800 | 1267 |
| 331 | 20230830 | 131200 | 8092106350 | 35800 | 35800 | 35800 | 35800 | 97 |
| 332 | 20230830 | 131100 | 8088633750 | 35800 | 35800 | 35800 | 35750 | 209 |
| 333 | 20230830 | 131000 | 8081152250 | 35750 | 35800 | 35800 | 35750 | 622 |
| 334 | 20230830 | 130900 | 8058912450 | 35800 | 35800 | 35800 | 35750 | 76 |
| 335 | 20230830 | 130800 | 8056194150 | 35800 | 35800 | 35800 | 35750 | 91 |
| 336 | 20230830 | 130700 | 8052936950 | 35800 | 35800 | 35800 | 35800 | 65 |
| 337 | 20230830 | 130600 | 8050609950 | 35800 | 35800 | 35800 | 35750 | 65 |
| 338 | 20230830 | 130500 | 8048284900 | 35800 | 35800 | 35800 | 35800 | 81 |
| 339 | 20230830 | 130400 | 8045385100 | 35800 | 35800 | 35800 | 35750 | 40 |
| 340 | 20230830 | 130300 | 8043953750 | 35800 | 35800 | 35800 | 35800 | 51 |
| 341 | 20230830 | 130200 | 8042127950 | 35800 | 35800 | 35800 | 35800 | 617 |
| 342 | 20230830 | 130100 | 8020039350 | 35750 | 35800 | 35800 | 35750 | 23 |
| 343 | 20230830 | 130000 | 8019216700 | 35800 | 35800 | 35800 | 35750 | 19 |
| 344 | 20230830 | 125900 | 8018536600 | 35800 | 35800 | 35800 | 35750 | 14 |
| 345 | 20230830 | 125800 | 8018036000 | 35800 | 35800 | 35800 | 35800 | 16 |
| 346 | 20230830 | 125700 | 8017463200 | 35800 | 35750 | 35800 | 35750 | 417 |
| 347 | 20230830 | 125600 | 8002535250 | 35800 | 35800 | 35800 | 35800 | 133 |
| 348 | 20230830 | 125500 | 7997773850 | 35800 | 35850 | 35850 | 35750 | 3032 |
| 349 | 20230830 | 125400 | 7889253100 | 35850 | 35850 | 35850 | 35850 | 34 |
| 350 | 20230830 | 125300 | 7888034200 | 35850 | 35850 | 35850 | 35850 | 187 |
| 351 | 20230830 | 125200 | 7881330250 | 35850 | 35800 | 35850 | 35800 | 240 |
| 352 | 20230830 | 125100 | 7872737050 | 35800 | 35850 | 35850 | 35800 | 481 |
| 353 | 20230830 | 125000 | 7855515600 | 35850 | 35850 | 35850 | 35850 | 44 |
| 354 | 20230830 | 124900 | 7853938200 | 35850 | 35850 | 35850 | 35800 | 45 |
| 355 | 20230830 | 124800 | 7852325100 | 35850 | 35850 | 35850 | 35850 | 15 |
| 356 | 20230830 | 124700 | 7851787350 | 35850 | 35850 | 35850 | 35850 | 36 |
| 357 | 20230830 | 124600 | 7850496750 | 35850 | 35850 | 35850 | 35850 | 16 |
| 358 | 20230830 | 124500 | 7849923150 | 35850 | 35850 | 35850 | 35850 | 18 |
| 359 | 20230830 | 124400 | 7849277850 | 35800 | 35850 | 35850 | 35800 | 152 |
| 360 | 20230830 | 124300 | 7843835950 | 35800 | 35800 | 35800 | 35800 | 152 |
| 361 | 20230830 | 124200 | 7838394350 | 35800 | 35800 | 35850 | 35800 | 64 |
| 362 | 20230830 | 124100 | 7836102550 | 35800 | 35900 | 35900 | 35800 | 3620 |
| 363 | 20230830 | 124000 | 7706354000 | 35900 | 35900 | 35900 | 35850 | 227 |
| 364 | 20230830 | 123900 | 7698207450 | 35900 | 35850 | 35900 | 35850 | 56 |
| 365 | 20230830 | 123800 | 7696198600 | 35900 | 35900 | 35900 | 35900 | 64 |
| 366 | 20230830 | 123700 | 7693901000 | 35850 | 35900 | 35900 | 35850 | 129 |
| 367 | 20230830 | 123600 | 7689274650 | 35900 | 35900 | 35900 | 35900 | 29 |
| 368 | 20230830 | 123500 | 7688233550 | 35850 | 35800 | 35850 | 35800 | 1796 |
| 369 | 20230830 | 123400 | 7623848200 | 35850 | 35850 | 35850 | 35800 | 143 |
| 370 | 20230830 | 123300 | 7618724000 | 35850 | 35850 | 35850 | 35800 | 137 |
| 371 | 20230830 | 123200 | 7613815700 | 35850 | 35850 | 35850 | 35800 | 129 |
| 372 | 20230830 | 123100 | 7609192750 | 35800 | 35850 | 35850 | 35800 | 55 |
| 373 | 20230830 | 123000 | 7607221050 | 35850 | 35850 | 35850 | 35800 | 62 |
| 374 | 20230830 | 122900 | 7605000200 | 35850 | 35850 | 35850 | 35850 | 19 |
| 375 | 20230830 | 122800 | 7604319050 | 35850 | 35850 | 35850 | 35800 | 94 |
| 376 | 20230830 | 122700 | 7600952100 | 35850 | 35800 | 35850 | 35800 | 41 |
| 377 | 20230830 | 122600 | 7599482500 | 35850 | 35850 | 35850 | 35850 | 27 |
| 378 | 20230830 | 122500 | 7598514550 | 35800 | 35800 | 35850 | 35800 | 81 |
| 379 | 20230830 | 122400 | 7595613350 | 35850 | 35850 | 35850 | 35850 | 124 |
| 380 | 20230830 | 122300 | 7591167950 | 35850 | 35850 | 35850 | 35850 | 5 |
| 381 | 20230830 | 122200 | 7590988700 | 35850 | 35850 | 35850 | 35850 | 21 |
| 382 | 20230830 | 122100 | 7590235850 | 35850 | 35800 | 35850 | 35800 | 29 |
| 383 | 20230830 | 122000 | 7589197450 | 35800 | 35800 | 35850 | 35800 | 82 |
| 384 | 20230830 | 121900 | 7586261800 | 35800 | 35850 | 35850 | 35800 | 250 |
| 385 | 20230830 | 121800 | 7577311400 | 35800 | 35850 | 35850 | 35800 | 326 |
| 386 | 20230830 | 121700 | 7565624400 | 35750 | 35850 | 35850 | 35750 | 8 |
| 387 | 20230830 | 121600 | 7565338000 | 35850 | 35800 | 35850 | 35800 | 1405 |
| 388 | 20230830 | 121500 | 7515038600 | 35800 | 35850 | 35850 | 35800 | 1002 |
| 389 | 20230830 | 121400 | 7479164300 | 35850 | 35850 | 35850 | 35850 | 45 |
| 390 | 20230830 | 121300 | 7477551050 | 35850 | 35850 | 35850 | 35850 | 26 |
| 391 | 20230830 | 121200 | 7476618950 | 35850 | 35850 | 35850 | 35850 | 328 |
| 392 | 20230830 | 121100 | 7464860150 | 35850 | 35800 | 35850 | 35800 | 142 |
| 393 | 20230830 | 121000 | 7459769500 | 35850 | 35850 | 35850 | 35850 | 26 |
| 394 | 20230830 | 120900 | 7458837400 | 35850 | 35850 | 35850 | 35850 | 14 |
| 395 | 20230830 | 120800 | 7458335500 | 35800 | 35850 | 35850 | 35800 | 133 |
| 396 | 20230830 | 120700 | 7453572100 | 35850 | 35850 | 35850 | 35800 | 96 |
| 397 | 20230830 | 120600 | 7450133100 | 35800 | 35850 | 35850 | 35800 | 58 |
| 398 | 20230830 | 120500 | 7448056300 | 35850 | 35850 | 35850 | 35800 | 40 |
| 399 | 20230830 | 120400 | 7446622700 | 35850 | 35850 | 35850 | 35800 | 72 |
| 400 | 20230830 | 120300 | 7444041650 | 35850 | 35850 | 35850 | 35850 | 23 |
| 401 | 20230830 | 120200 | 7443217100 | 35800 | 35800 | 35850 | 35800 | 352 |
| 402 | 20230830 | 120100 | 7430612450 | 35800 | 35800 | 35800 | 35800 | 22 |
| 403 | 20230830 | 120000 | 7429824850 | 35800 | 35750 | 35800 | 35750 | 16 |
| 404 | 20230830 | 115900 | 7429252400 | 35800 | 35750 | 35800 | 35750 | 148 |
| 405 | 20230830 | 115800 | 7423956900 | 35750 | 35800 | 35800 | 35750 | 42 |
| 406 | 20230830 | 115700 | 7422453700 | 35800 | 35800 | 35800 | 35750 | 748 |
| 407 | 20230830 | 115600 | 7395675600 | 35850 | 35800 | 35850 | 35800 | 112 |
| 408 | 20230830 | 115500 | 7391663700 | 35800 | 35750 | 35850 | 35750 | 797 |
| 409 | 20230830 | 115400 | 7363130000 | 35750 | 35800 | 35800 | 35750 | 52 |
| 410 | 20230830 | 115300 | 7361268800 | 35800 | 35800 | 35800 | 35750 | 429 |
| 411 | 20230830 | 115200 | 7345910950 | 35800 | 35750 | 35800 | 35750 | 63 |
| 412 | 20230830 | 115100 | 7343656250 | 35800 | 35750 | 35800 | 35750 | 315 |
| 413 | 20230830 | 115000 | 7332379650 | 35750 | 35800 | 35800 | 35750 | 188 |
| 414 | 20230830 | 114900 | 7325657500 | 35750 | 35800 | 35800 | 35750 | 31 |
| 415 | 20230830 | 114800 | 7324548100 | 35750 | 35750 | 35800 | 35750 | 32 |
| 416 | 20230830 | 114700 | 7323402900 | 35800 | 35750 | 35800 | 35750 | 42 |
| 417 | 20230830 | 114600 | 7321901150 | 35750 | 35750 | 35800 | 35750 | 46 |
| 418 | 20230830 | 114500 | 7320256250 | 35800 | 35750 | 35800 | 35750 | 24 |
| 419 | 20230830 | 114400 | 7319397350 | 35750 | 35850 | 35850 | 35750 | 623 |
| 420 | 20230830 | 114300 | 7297092200 | 35850 | 35850 | 35850 | 35800 | 44 |
| 421 | 20230830 | 114200 | 7295515350 | 35850 | 35850 | 35850 | 35800 | 234 |
| 422 | 20230830 | 114100 | 7287134700 | 35850 | 35800 | 35850 | 35800 | 46 |
| 423 | 20230830 | 114000 | 7285486400 | 35800 | 35800 | 35850 | 35800 | 80 |
| 424 | 20230830 | 113900 | 7282621750 | 35800 | 35800 | 35800 | 35800 | 189 |
| 425 | 20230830 | 113800 | 7275855550 | 35800 | 35800 | 35850 | 35750 | 414 |
| 426 | 20230830 | 113700 | 7261034500 | 35750 | 35800 | 35800 | 35750 | 14 |
| 427 | 20230830 | 113600 | 7260533400 | 35750 | 35800 | 35800 | 35750 | 53 |
| 428 | 20230830 | 113500 | 7258636750 | 35800 | 35800 | 35800 | 35750 | 24 |
| 429 | 20230830 | 113400 | 7257777700 | 35750 | 35800 | 35800 | 35750 | 70 |
| 430 | 20230830 | 113300 | 7255271800 | 35800 | 35850 | 35850 | 35750 | 3421 |
| 431 | 20230830 | 113200 | 7132791950 | 35850 | 35800 | 35850 | 35800 | 20 |
| 432 | 20230830 | 113100 | 7132075050 | 35800 | 35850 | 35850 | 35800 | 158 |
| 433 | 20230830 | 113000 | 7126418250 | 35850 | 35850 | 35850 | 35800 | 62 |
| 434 | 20230830 | 112900 | 7124195650 | 35850 | 35850 | 35850 | 35800 | 30 |
| 435 | 20230830 | 112800 | 7123120250 | 35850 | 35850 | 35850 | 35850 | 24 |
| 436 | 20230830 | 112700 | 7122259850 | 35850 | 35850 | 35850 | 35800 | 2630 |
| 437 | 20230830 | 112600 | 7027974750 | 35900 | 35850 | 35900 | 35850 | 10 |
| 438 | 20230830 | 112500 | 7027615850 | 35900 | 35900 | 35900 | 35850 | 2249 |
| 439 | 20230830 | 112400 | 6946886250 | 35900 | 35900 | 35900 | 35850 | 209 |
| 440 | 20230830 | 112300 | 6939383250 | 35900 | 35850 | 35900 | 35850 | 25 |
| 441 | 20230830 | 112200 | 6938485850 | 35900 | 35850 | 35900 | 35850 | 19 |
| 442 | 20230830 | 112100 | 6937804100 | 35900 | 35900 | 35900 | 35900 | 701 |
| 443 | 20230830 | 112000 | 6912638200 | 35900 | 35900 | 35900 | 35850 | 189 |
| 444 | 20230830 | 111900 | 6905853200 | 35900 | 35900 | 35900 | 35850 | 3173 |
| 445 | 20230830 | 111800 | 6791942550 | 35850 | 35900 | 35900 | 35850 | 40 |
| 446 | 20230830 | 111700 | 6790506850 | 35900 | 35900 | 35900 | 35850 | 100 |
| 447 | 20230830 | 111600 | 6786917300 | 35850 | 35900 | 35900 | 35850 | 32 |
| 448 | 20230830 | 111500 | 6785768550 | 35900 | 35900 | 35900 | 35850 | 48 |
| 449 | 20230830 | 111400 | 6784045850 | 35900 | 35900 | 35900 | 35850 | 177 |
| 450 | 20230830 | 111300 | 6777692150 | 35900 | 35850 | 35900 | 35850 | 17 |
| 451 | 20230830 | 111200 | 6777082400 | 35850 | 35900 | 35900 | 35850 | 216 |
| 452 | 20230830 | 111100 | 6769338200 | 35850 | 35900 | 35900 | 35850 | 18 |
| 453 | 20230830 | 111000 | 6768692350 | 35850 | 35850 | 35850 | 35850 | 14 |
| 454 | 20230830 | 110900 | 6768190450 | 35850 | 35850 | 35900 | 35850 | 92 |
| 455 | 20230830 | 110800 | 6764889400 | 35850 | 35900 | 35900 | 35850 | 41 |
| 456 | 20230830 | 110700 | 6763418700 | 35900 | 35900 | 35950 | 35900 | 291 |
| 457 | 20230830 | 110600 | 6752971050 | 35900 | 35850 | 35950 | 35850 | 393 |
| 458 | 20230830 | 110500 | 6738862300 | 35900 | 35900 | 35900 | 35850 | 278 |
| 459 | 20230830 | 110400 | 6728882450 | 35900 | 35900 | 35900 | 35850 | 51 |
| 460 | 20230830 | 110300 | 6727052400 | 35900 | 35900 | 35900 | 35900 | 298 |
| 461 | 20230830 | 110200 | 6716354200 | 35900 | 35950 | 35950 | 35900 | 255 |
| 462 | 20230830 | 110100 | 6707199250 | 35950 | 35900 | 35950 | 35900 | 873 |
| 463 | 20230830 | 110000 | 6675858100 | 35900 | 35900 | 35900 | 35900 | 21 |
| 464 | 20230830 | 105900 | 6675104200 | 35950 | 35900 | 35950 | 35850 | 119 |
| 465 | 20230830 | 105800 | 6670832100 | 35900 | 35900 | 35900 | 35850 | 252 |
| 466 | 20230830 | 105700 | 6661793900 | 35900 | 35900 | 35900 | 35850 | 104 |
| 467 | 20230830 | 105600 | 6658061800 | 35900 | 35900 | 35900 | 35850 | 491 |
| 468 | 20230830 | 105500 | 6640435000 | 35900 | 35950 | 35950 | 35900 | 2253 |
| 469 | 20230830 | 105400 | 6559551900 | 35950 | 35950 | 35950 | 35950 | 8 |
| 470 | 20230830 | 105300 | 6559264300 | 35900 | 35900 | 35950 | 35900 | 184 |
| 471 | 20230830 | 105200 | 6552658650 | 35900 | 35900 | 35900 | 35850 | 138 |
| 472 | 20230830 | 105100 | 6547705100 | 35900 | 35900 | 35900 | 35900 | 39 |
| 473 | 20230830 | 105000 | 6546305000 | 35900 | 35900 | 35950 | 35900 | 179 |
| 474 | 20230830 | 104900 | 6539878400 | 35900 | 35900 | 35950 | 35900 | 1185 |
| 475 | 20230830 | 104800 | 6497336150 | 35900 | 35900 | 35900 | 35900 | 2319 |
| 476 | 20230830 | 104700 | 6414084050 | 35900 | 35900 | 35900 | 35850 | 99 |
| 477 | 20230830 | 104600 | 6410531350 | 35900 | 35850 | 35900 | 35850 | 41 |
| 478 | 20230830 | 104500 | 6409061050 | 35900 | 35850 | 35900 | 35850 | 40 |
| 479 | 20230830 | 104400 | 6407626150 | 35850 | 35900 | 35900 | 35850 | 29 |
| 480 | 20230830 | 104300 | 6406585700 | 35850 | 35900 | 35900 | 35850 | 37 |
| 481 | 20230830 | 104200 | 6405258950 | 35900 | 35900 | 35900 | 35850 | 41 |
| 482 | 20230830 | 104100 | 6403787600 | 35850 | 35850 | 35900 | 35800 | 2338 |
| 483 | 20230830 | 104000 | 6319977550 | 35850 | 35900 | 35900 | 35850 | 161 |
| 484 | 20230830 | 103900 | 6314205350 | 35850 | 35900 | 35950 | 35850 | 3743 |
| 485 | 20230830 | 103800 | 6179836450 | 35900 | 35900 | 35950 | 35900 | 174 |
| 486 | 20230830 | 103700 | 6173586900 | 35950 | 35950 | 35950 | 35900 | 36 |
| 487 | 20230830 | 103600 | 6172293050 | 35950 | 35950 | 36000 | 35950 | 1366 |
| 488 | 20230830 | 103500 | 6123185000 | 36000 | 35950 | 36000 | 35950 | 1329 |
| 489 | 20230830 | 103400 | 6075406650 | 35950 | 35900 | 35950 | 35900 | 7 |
| 490 | 20230830 | 103300 | 6075155100 | 35950 | 35950 | 35950 | 35900 | 121 |
| 491 | 20230830 | 103200 | 6070805300 | 35950 | 35950 | 35950 | 35950 | 16 |
| 492 | 20230830 | 103100 | 6070230100 | 35900 | 35950 | 35950 | 35900 | 1680 |
| 493 | 20230830 | 103000 | 6009834650 | 35950 | 35950 | 36000 | 35950 | 1057 |
| 494 | 20230830 | 102900 | 5971835350 | 36000 | 35950 | 36000 | 35950 | 68 |
| 495 | 20230830 | 102800 | 5969389850 | 35950 | 36000 | 36000 | 35950 | 77 |
| 496 | 20230830 | 102700 | 5966619450 | 35950 | 36000 | 36000 | 35950 | 25 |
| 497 | 20230830 | 102600 | 5965720350 | 36000 | 36000 | 36000 | 36000 | 10 |
| 498 | 20230830 | 102500 | 5965360350 | 36000 | 35950 | 36000 | 35950 | 81 |
| 499 | 20230830 | 102400 | 5962446550 | 35950 | 35950 | 36000 | 35950 | 1206 |
| 500 | 20230830 | 102300 | 5919090650 | 35950 | 36000 | 36000 | 35950 | 39 |
| 501 | 20230830 | 102200 | 5917686850 | 35950 | 36000 | 36000 | 35950 | 1891 |
| 502 | 20230830 | 102100 | 5849637300 | 36000 | 36050 | 36050 | 36000 | 118 |
| 503 | 20230830 | 102000 | 5845388600 | 36050 | 36050 | 36050 | 36000 | 20 |
| 504 | 20230830 | 101900 | 5844667800 | 36000 | 36000 | 36050 | 36000 | 281 |
| 505 | 20230830 | 101800 | 5834551550 | 36050 | 36000 | 36050 | 36000 | 530 |
| 506 | 20230830 | 101700 | 5815470700 | 36050 | 36050 | 36050 | 36000 | 11 |
| 507 | 20230830 | 101600 | 5815074600 | 36000 | 36000 | 36050 | 36000 | 36 |
| 508 | 20230830 | 101500 | 5813778050 | 36000 | 36050 | 36050 | 36000 | 1920 |
| 509 | 20230830 | 101400 | 5744638650 | 36050 | 36050 | 36050 | 36000 | 368 |
| 510 | 20230830 | 101300 | 5731379050 | 36000 | 36000 | 36050 | 36000 | 754 |
| 511 | 20230830 | 101200 | 5704206050 | 36000 | 36000 | 36050 | 36000 | 187 |
| 512 | 20230830 | 101100 | 5697471900 | 36050 | 36000 | 36050 | 36000 | 290 |
| 513 | 20230830 | 101000 | 5687017500 | 36050 | 36050 | 36050 | 36000 | 58 |
| 514 | 20230830 | 100900 | 5684928650 | 36000 | 36050 | 36050 | 36000 | 222 |
| 515 | 20230830 | 100800 | 5676927450 | 36000 | 36000 | 36050 | 35950 | 3465 |
| 516 | 20230830 | 100700 | 5552035800 | 36000 | 36000 | 36050 | 36000 | 358 |
| 517 | 20230830 | 100600 | 5539144750 | 36050 | 36000 | 36050 | 36000 | 662 |
| 518 | 20230830 | 100500 | 5515312250 | 36050 | 35950 | 36050 | 35950 | 262 |
| 519 | 20230830 | 100400 | 5505880100 | 36000 | 35950 | 36000 | 35950 | 66 |
| 520 | 20230830 | 100300 | 5503505200 | 36000 | 36000 | 36000 | 35950 | 146 |
| 521 | 20230830 | 100200 | 5498252250 | 36000 | 36000 | 36000 | 35950 | 427 |
| 522 | 20230830 | 100100 | 5482880300 | 36000 | 36000 | 36050 | 36000 | 518 |
| 523 | 20230830 | 100000 | 5464227200 | 36000 | 36000 | 36050 | 36000 | 1777 |
| 524 | 20230830 | 095900 | 5400254350 | 36000 | 36000 | 36000 | 35950 | 143 |
| 525 | 20230830 | 095800 | 5395106900 | 36000 | 35950 | 36000 | 35950 | 74 |
| 526 | 20230830 | 095700 | 5392443150 | 35950 | 36000 | 36000 | 35950 | 2068 |
| 527 | 20230830 | 095600 | 5318094000 | 36000 | 35950 | 36000 | 35950 | 214 |
| 528 | 20230830 | 095500 | 5310400500 | 35950 | 36000 | 36050 | 35950 | 1658 |
| 529 | 20230830 | 095400 | 5250719500 | 36000 | 36050 | 36050 | 36000 | 270 |
| 530 | 20230830 | 095300 | 5240998800 | 36000 | 36050 | 36050 | 36000 | 492 |
| 531 | 20230830 | 095200 | 5223285550 | 36050 | 36100 | 36100 | 36000 | 3606 |
| 532 | 20230830 | 095100 | 5093305600 | 36100 | 36150 | 36150 | 36050 | 2112 |
| 533 | 20230830 | 095000 | 5017062100 | 36100 | 36150 | 36150 | 36100 | 845 |
| 534 | 20230830 | 094900 | 4986550250 | 36150 | 36150 | 36150 | 36100 | 148 |
| 535 | 20230830 | 094800 | 4981201550 | 36150 | 36050 | 36150 | 36050 | 4069 |
| 536 | 20230830 | 094700 | 4834288150 | 36050 | 36100 | 36100 | 36050 | 339 |
| 537 | 20230830 | 094600 | 4822060900 | 36100 | 36100 | 36100 | 36100 | 3783 |
| 538 | 20230830 | 094500 | 4685494600 | 36100 | 36100 | 36150 | 36100 | 2131 |
| 539 | 20230830 | 094400 | 4608560550 | 36050 | 36150 | 36150 | 36050 | 3894 |
| 540 | 20230830 | 094300 | 4467982900 | 36150 | 36200 | 36200 | 36050 | 12730 |
| 541 | 20230830 | 094200 | 4007620100 | 36200 | 36200 | 36250 | 36200 | 3629 |
| 542 | 20230830 | 094100 | 3876249700 | 36200 | 36200 | 36200 | 36150 | 5656 |
| 543 | 20230830 | 094000 | 3671508200 | 36200 | 36200 | 36200 | 36150 | 1023 |
| 544 | 20230830 | 093900 | 3634478650 | 36200 | 36300 | 36300 | 36150 | 3891 |
| 545 | 20230830 | 093800 | 3493560000 | 36300 | 36150 | 36300 | 36150 | 10205 |
| 546 | 20230830 | 093700 | 3124106950 | 36150 | 36150 | 36150 | 36100 | 1654 |
| 547 | 20230830 | 093600 | 3064365600 | 36100 | 36000 | 36150 | 36000 | 6365 |
| 548 | 20230830 | 093500 | 2834676100 | 36000 | 36000 | 36050 | 36000 | 296 |
| 549 | 20230830 | 093400 | 2824014300 | 36000 | 36050 | 36050 | 36000 | 1186 |
| 550 | 20230830 | 093300 | 2781316800 | 36050 | 36050 | 36050 | 36000 | 345 |
| 551 | 20230830 | 093200 | 2768880150 | 36000 | 36000 | 36050 | 36000 | 236 |
| 552 | 20230830 | 093100 | 2760379150 | 36050 | 36050 | 36050 | 36000 | 684 |
| 553 | 20230830 | 093000 | 2735744650 | 36050 | 36050 | 36050 | 36000 | 258 |
| 554 | 20230830 | 092900 | 2726448050 | 36000 | 36000 | 36050 | 36000 | 1020 |
| 555 | 20230830 | 092800 | 2689708850 | 36050 | 36000 | 36050 | 36000 | 1439 |
| 556 | 20230830 | 092700 | 2637897750 | 36000 | 36000 | 36050 | 36000 | 2440 |
| 557 | 20230830 | 092600 | 2550057650 | 36000 | 36000 | 36050 | 36000 | 537 |
| 558 | 20230830 | 092500 | 2530706800 | 36050 | 36000 | 36050 | 36000 | 2496 |
| 559 | 20230830 | 092400 | 2440844800 | 36000 | 35950 | 36050 | 35950 | 2122 |
| 560 | 20230830 | 092300 | 2364444900 | 35950 | 36050 | 36100 | 35950 | 4355 |
| 561 | 20230830 | 092200 | 2207606150 | 36050 | 36050 | 36050 | 36000 | 311 |
| 562 | 20230830 | 092100 | 2196397300 | 36000 | 36050 | 36050 | 36000 | 601 |
| 563 | 20230830 | 092000 | 2174734550 | 36050 | 36000 | 36050 | 36000 | 1382 |
| 564 | 20230830 | 091900 | 2124951100 | 36000 | 36000 | 36050 | 36000 | 943 |
| 565 | 20230830 | 091800 | 2090968900 | 36000 | 36100 | 36100 | 36000 | 3927 |
| 566 | 20230830 | 091700 | 1949232300 | 36100 | 36200 | 36200 | 36100 | 3314 |
| 567 | 20230830 | 091600 | 1829415350 | 36200 | 36200 | 36200 | 36150 | 3844 |
| 568 | 20230830 | 091500 | 1690290250 | 36200 | 36100 | 36200 | 36100 | 6311 |
| 569 | 20230830 | 091400 | 1462112050 | 36100 | 36150 | 36150 | 36100 | 743 |
| 570 | 20230830 | 091300 | 1435267100 | 36150 | 36000 | 36150 | 36000 | 7716 |
| 571 | 20230830 | 091200 | 1156839800 | 36000 | 35950 | 36000 | 35950 | 1381 |
| 572 | 20230830 | 091100 | 1107141100 | 35950 | 35950 | 36000 | 35950 | 254 |
| 573 | 20230830 | 091000 | 1098009150 | 35950 | 36050 | 36050 | 35950 | 2870 |
| 574 | 20230830 | 090900 | 994682600 | 36000 | 36000 | 36050 | 36000 | 347 |
| 575 | 20230830 | 090800 | 982179100 | 36000 | 36050 | 36050 | 36000 | 672 |
| 576 | 20230830 | 090700 | 957965350 | 36050 | 36000 | 36100 | 36000 | 3178 |
| 577 | 20230830 | 090600 | 843422300 | 36000 | 36000 | 36050 | 36000 | 3517 |
| 578 | 20230830 | 090500 | 716808600 | 36000 | 35900 | 36050 | 35850 | 9083 |
| 579 | 20230830 | 090400 | 390153550 | 35900 | 35850 | 35900 | 35850 | 1025 |
| 580 | 20230830 | 090300 | 353394950 | 35900 | 35800 | 35900 | 35750 | 1156 |
| 581 | 20230830 | 090200 | 311989050 | 35750 | 35800 | 35850 | 35750 | 1255 |
| 582 | 20230830 | 090100 | 267063550 | 35800 | 35950 | 35950 | 35800 | 2468 |
| 583 | 20230830 | 090000 | 178492400 | 35950 | 35800 | 36000 | 35800 | 4977 |