33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230830 | 191500 | 3430772500 | 21500 | 21500 | 21500 | 21500 | 1451 |
| 3 | 20230830 | 191400 | 3430772500 | 21500 | 21500 | 21500 | 21500 | 0 |
| 4 | 20230830 | 191300 | 3430772500 | 21500 | 21500 | 21500 | 21500 | 0 |
| 5 | 20230830 | 191200 | 3430772500 | 21500 | 21500 | 21500 | 21500 | 0 |
| 6 | 20230830 | 191100 | 3430772500 | 21500 | 21500 | 21500 | 21500 | 0 |
| 7 | 20230830 | 191000 | 3430772500 | 21500 | 21500 | 21500 | 21500 | 0 |
| 8 | 20230830 | 190900 | 3430772500 | 21500 | 21500 | 21500 | 21500 | 0 |
| 9 | 20230830 | 190800 | 3430772500 | 21500 | 21500 | 21500 | 21500 | 0 |
| 10 | 20230830 | 190700 | 3430772500 | 21500 | 21500 | 21500 | 21500 | 0 |
| 11 | 20230830 | 190600 | 3430772500 | 21500 | 21500 | 21500 | 21500 | 0 |
| 12 | 20230830 | 190500 | 3430772500 | 21500 | 21500 | 21500 | 21500 | 0 |
| 13 | 20230830 | 190400 | 3430772500 | 21500 | 21500 | 21500 | 21500 | 0 |
| 14 | 20230830 | 190300 | 3430772500 | 21500 | 21500 | 21500 | 21500 | 0 |
| 15 | 20230830 | 190200 | 3430772500 | 21500 | 21500 | 21500 | 21500 | 0 |
| 16 | 20230830 | 190100 | 3430772500 | 21500 | 21500 | 21500 | 21500 | 0 |
| 17 | 20230830 | 190000 | 3430772500 | 21500 | 21500 | 21500 | 21500 | 0 |
| 18 | 20230830 | 185900 | 3430772500 | 21500 | 21500 | 21500 | 21500 | 0 |
| 19 | 20230830 | 185800 | 3430772500 | 21500 | 21500 | 21500 | 21500 | 0 |
| 20 | 20230830 | 185700 | 3430772500 | 21500 | 21500 | 21500 | 21500 | 0 |
| 21 | 20230830 | 185600 | 3430772500 | 21500 | 21500 | 21500 | 21500 | 0 |
| 22 | 20230830 | 185500 | 3430772500 | 21500 | 21500 | 21500 | 21500 | 0 |
| 23 | 20230830 | 185400 | 3430772500 | 21500 | 21500 | 21500 | 21500 | 0 |
| 24 | 20230830 | 185300 | 3430772500 | 21500 | 21500 | 21500 | 21500 | 0 |
| 25 | 20230830 | 185200 | 3430772500 | 21500 | 21500 | 21500 | 21500 | 0 |
| 26 | 20230830 | 185100 | 3430772500 | 21500 | 21500 | 21500 | 21500 | 0 |
| 27 | 20230830 | 185000 | 3430772500 | 21500 | 21500 | 21500 | 21500 | 0 |
| 28 | 20230830 | 184900 | 3430772500 | 21500 | 21500 | 21500 | 21500 | 0 |
| 29 | 20230830 | 184800 | 3430772500 | 21500 | 21500 | 21500 | 21500 | 0 |
| 30 | 20230830 | 184700 | 3430772500 | 21500 | 21500 | 21500 | 21500 | 0 |
| 31 | 20230830 | 184600 | 3430772500 | 21500 | 21500 | 21500 | 21500 | 0 |
| 32 | 20230830 | 184500 | 3430772500 | 21500 | 21500 | 21500 | 21500 | 1451 |
| 33 | 20230830 | 184400 | 3430772500 | 21500 | 21500 | 21500 | 21500 | 0 |
| 34 | 20230830 | 184300 | 3430772500 | 21500 | 21500 | 21500 | 21500 | 0 |
| 35 | 20230830 | 184200 | 3430772500 | 21500 | 21500 | 21500 | 21500 | 0 |
| 36 | 20230830 | 184100 | 3430772500 | 21500 | 21500 | 21500 | 21500 | 0 |
| 37 | 20230830 | 184000 | 3430772500 | 21500 | 21500 | 21500 | 21500 | 0 |
| 38 | 20230830 | 183900 | 3430772500 | 21500 | 21500 | 21500 | 21500 | 0 |
| 39 | 20230830 | 183800 | 3430772500 | 21500 | 21500 | 21500 | 21500 | 0 |
| 40 | 20230830 | 183700 | 3430772500 | 21500 | 21500 | 21500 | 21500 | 0 |
| 41 | 20230830 | 183600 | 3430772500 | 21500 | 21500 | 21500 | 21500 | 0 |
| 42 | 20230830 | 183500 | 3430772500 | 21500 | 21500 | 21500 | 21500 | 0 |
| 43 | 20230830 | 183400 | 3430772500 | 21500 | 21500 | 21500 | 21500 | 0 |
| 44 | 20230830 | 183300 | 3430772500 | 21500 | 21500 | 21500 | 21500 | 0 |
| 45 | 20230830 | 183200 | 3430772500 | 21500 | 21500 | 21500 | 21500 | 0 |
| 46 | 20230830 | 183100 | 3430772500 | 21500 | 21500 | 21500 | 21500 | 0 |
| 47 | 20230830 | 183000 | 3430772500 | 21500 | 21500 | 21500 | 21500 | 0 |
| 48 | 20230830 | 182900 | 3430772500 | 21500 | 21500 | 21500 | 21500 | 0 |
| 49 | 20230830 | 182800 | 3430772500 | 21500 | 21500 | 21500 | 21500 | 0 |
| 50 | 20230830 | 182700 | 3430772500 | 21500 | 21500 | 21500 | 21500 | 0 |
| 51 | 20230830 | 182600 | 3430772500 | 21500 | 21500 | 21500 | 21500 | 0 |
| 52 | 20230830 | 182500 | 3430772500 | 21500 | 21500 | 21500 | 21500 | 0 |
| 53 | 20230830 | 182400 | 3430772500 | 21500 | 21500 | 21500 | 21500 | 0 |
| 54 | 20230830 | 182300 | 3430772500 | 21500 | 21500 | 21500 | 21500 | 0 |
| 55 | 20230830 | 182200 | 3430772500 | 21500 | 21500 | 21500 | 21500 | 0 |
| 56 | 20230830 | 182100 | 3430772500 | 21500 | 21500 | 21500 | 21500 | 0 |
| 57 | 20230830 | 182000 | 3430772500 | 21500 | 21500 | 21500 | 21500 | 0 |
| 58 | 20230830 | 181900 | 3430772500 | 21500 | 21500 | 21500 | 21500 | 0 |
| 59 | 20230830 | 181800 | 3430772500 | 21500 | 21500 | 21500 | 21500 | 0 |
| 60 | 20230830 | 181700 | 3430772500 | 21500 | 21500 | 21500 | 21500 | 0 |
| 61 | 20230830 | 181600 | 3430772500 | 21500 | 21500 | 21500 | 21500 | 0 |
| 62 | 20230830 | 181500 | 3430772500 | 21500 | 21500 | 21500 | 21500 | 1451 |
| 63 | 20230830 | 181400 | 3430772500 | 21500 | 21500 | 21500 | 21500 | 0 |
| 64 | 20230830 | 181300 | 3430772500 | 21500 | 21500 | 21500 | 21500 | 0 |
| 65 | 20230830 | 181200 | 3430772500 | 21500 | 21500 | 21500 | 21500 | 0 |
| 66 | 20230830 | 181100 | 3430772500 | 21500 | 21500 | 21500 | 21500 | 0 |
| 67 | 20230830 | 181000 | 3430772500 | 21500 | 21500 | 21500 | 21500 | 0 |
| 68 | 20230830 | 180900 | 3430772500 | 21500 | 21500 | 21500 | 21500 | 0 |
| 69 | 20230830 | 180800 | 3430772500 | 21500 | 21500 | 21500 | 21500 | 0 |
| 70 | 20230830 | 180700 | 3430772500 | 21500 | 21500 | 21500 | 21500 | 0 |
| 71 | 20230830 | 180600 | 3430772500 | 21500 | 21500 | 21500 | 21500 | 0 |
| 72 | 20230830 | 180500 | 3430772500 | 21500 | 21500 | 21500 | 21500 | 0 |
| 73 | 20230830 | 180400 | 3430772500 | 21500 | 21500 | 21500 | 21500 | 0 |
| 74 | 20230830 | 180300 | 3430772500 | 21500 | 21500 | 21500 | 21500 | 0 |
| 75 | 20230830 | 180200 | 3430772500 | 21500 | 21500 | 21500 | 21500 | 0 |
| 76 | 20230830 | 180100 | 3430772500 | 21500 | 21500 | 21500 | 21500 | 0 |
| 77 | 20230830 | 180000 | 3430772500 | 21500 | 21500 | 21500 | 21500 | 0 |
| 78 | 20230830 | 175900 | 3430772500 | 21500 | 21500 | 21500 | 21500 | 0 |
| 79 | 20230830 | 175800 | 3430772500 | 21500 | 21500 | 21500 | 21500 | 0 |
| 80 | 20230830 | 175700 | 3430772500 | 21500 | 21500 | 21500 | 21500 | 0 |
| 81 | 20230830 | 175600 | 3430772500 | 21500 | 21500 | 21500 | 21500 | 0 |
| 82 | 20230830 | 175500 | 3430772500 | 21500 | 21500 | 21500 | 21500 | 0 |
| 83 | 20230830 | 175400 | 3430772500 | 21500 | 21500 | 21500 | 21500 | 0 |
| 84 | 20230830 | 175300 | 3430772500 | 21500 | 21500 | 21500 | 21500 | 0 |
| 85 | 20230830 | 175200 | 3430772500 | 21500 | 21500 | 21500 | 21500 | 0 |
| 86 | 20230830 | 175100 | 3430772500 | 21500 | 21500 | 21500 | 21500 | 0 |
| 87 | 20230830 | 175000 | 3430772500 | 21500 | 21500 | 21500 | 21500 | 0 |
| 88 | 20230830 | 174900 | 3430772500 | 21500 | 21500 | 21500 | 21500 | 0 |
| 89 | 20230830 | 174800 | 3430772500 | 21500 | 21500 | 21500 | 21500 | 0 |
| 90 | 20230830 | 174700 | 3430772500 | 21500 | 21500 | 21500 | 21500 | 0 |
| 91 | 20230830 | 174600 | 3430772500 | 21500 | 21500 | 21500 | 21500 | 0 |
| 92 | 20230830 | 174500 | 3430772500 | 21500 | 21500 | 21500 | 21500 | 1451 |
| 93 | 20230830 | 174400 | 3430772500 | 21500 | 21500 | 21500 | 21500 | 0 |
| 94 | 20230830 | 174300 | 3430772500 | 21500 | 21500 | 21500 | 21500 | 0 |
| 95 | 20230830 | 174200 | 3430772500 | 21500 | 21500 | 21500 | 21500 | 0 |
| 96 | 20230830 | 174100 | 3430772500 | 21500 | 21500 | 21500 | 21500 | 0 |
| 97 | 20230830 | 174000 | 3430772500 | 21500 | 21500 | 21500 | 21500 | 0 |
| 98 | 20230830 | 173900 | 3430772500 | 21500 | 21500 | 21500 | 21500 | 0 |
| 99 | 20230830 | 173800 | 3430772500 | 21500 | 21500 | 21500 | 21500 | 0 |
| 100 | 20230830 | 173700 | 3430772500 | 21500 | 21500 | 21500 | 21500 | 0 |
| 101 | 20230830 | 173600 | 3430772500 | 21500 | 21500 | 21500 | 21500 | 0 |
| 102 | 20230830 | 173500 | 3430772500 | 21500 | 21500 | 21500 | 21500 | 0 |
| 103 | 20230830 | 173400 | 3430772500 | 21500 | 21500 | 21500 | 21500 | 0 |
| 104 | 20230830 | 173300 | 3430772500 | 21500 | 21500 | 21500 | 21500 | 0 |
| 105 | 20230830 | 173200 | 3430772500 | 21500 | 21500 | 21500 | 21500 | 0 |
| 106 | 20230830 | 173100 | 3430772500 | 21500 | 21500 | 21500 | 21500 | 0 |
| 107 | 20230830 | 173000 | 3430772500 | 21500 | 21500 | 21500 | 21500 | 0 |
| 108 | 20230830 | 172900 | 3430772500 | 21500 | 21500 | 21500 | 21500 | 0 |
| 109 | 20230830 | 172800 | 3430772500 | 21500 | 21500 | 21500 | 21500 | 0 |
| 110 | 20230830 | 172700 | 3430772500 | 21500 | 21500 | 21500 | 21500 | 0 |
| 111 | 20230830 | 172600 | 3430772500 | 21500 | 21500 | 21500 | 21500 | 0 |
| 112 | 20230830 | 172500 | 3430772500 | 21500 | 21500 | 21500 | 21500 | 0 |
| 113 | 20230830 | 172400 | 3430772500 | 21500 | 21500 | 21500 | 21500 | 0 |
| 114 | 20230830 | 172300 | 3430772500 | 21500 | 21500 | 21500 | 21500 | 0 |
| 115 | 20230830 | 172200 | 3430772500 | 21500 | 21500 | 21500 | 21500 | 0 |
| 116 | 20230830 | 172100 | 3430772500 | 21500 | 21500 | 21500 | 21500 | 0 |
| 117 | 20230830 | 172000 | 3430772500 | 21500 | 21500 | 21500 | 21500 | 0 |
| 118 | 20230830 | 171900 | 3430772500 | 21500 | 21500 | 21500 | 21500 | 0 |
| 119 | 20230830 | 171800 | 3430772500 | 21500 | 21500 | 21500 | 21500 | 0 |
| 120 | 20230830 | 171700 | 3430772500 | 21500 | 21500 | 21500 | 21500 | 0 |
| 121 | 20230830 | 171600 | 3430772500 | 21500 | 21500 | 21500 | 21500 | 0 |
| 122 | 20230830 | 171500 | 3430772500 | 21500 | 21500 | 21500 | 21500 | 1451 |
| 123 | 20230830 | 171400 | 3430772500 | 21500 | 21500 | 21500 | 21500 | 0 |
| 124 | 20230830 | 171300 | 3430772500 | 21500 | 21500 | 21500 | 21500 | 0 |
| 125 | 20230830 | 171200 | 3430772500 | 21500 | 21500 | 21500 | 21500 | 0 |
| 126 | 20230830 | 171100 | 3430772500 | 21500 | 21500 | 21500 | 21500 | 0 |
| 127 | 20230830 | 171000 | 3430772500 | 21500 | 21500 | 21500 | 21500 | 0 |
| 128 | 20230830 | 170900 | 3430772500 | 21500 | 21500 | 21500 | 21500 | 0 |
| 129 | 20230830 | 170800 | 3430772500 | 21500 | 21500 | 21500 | 21500 | 0 |
| 130 | 20230830 | 170700 | 3430772500 | 21500 | 21500 | 21500 | 21500 | 0 |
| 131 | 20230830 | 170600 | 3430772500 | 21500 | 21500 | 21500 | 21500 | 0 |
| 132 | 20230830 | 170500 | 3430772500 | 21500 | 21500 | 21500 | 21500 | 0 |
| 133 | 20230830 | 170400 | 3430772500 | 21500 | 21500 | 21500 | 21500 | 0 |
| 134 | 20230830 | 170300 | 3430772500 | 21500 | 21500 | 21500 | 21500 | 0 |
| 135 | 20230830 | 170200 | 3430772500 | 21500 | 21500 | 21500 | 21500 | 0 |
| 136 | 20230830 | 170100 | 3430772500 | 21500 | 21500 | 21500 | 21500 | 0 |
| 137 | 20230830 | 170000 | 3430772500 | 21500 | 21500 | 21500 | 21500 | 0 |
| 138 | 20230830 | 165900 | 3430772500 | 21500 | 21500 | 21500 | 21500 | 0 |
| 139 | 20230830 | 165800 | 3430772500 | 21500 | 21500 | 21500 | 21500 | 0 |
| 140 | 20230830 | 165700 | 3430772500 | 21500 | 21500 | 21500 | 21500 | 0 |
| 141 | 20230830 | 165600 | 3430772500 | 21500 | 21500 | 21500 | 21500 | 0 |
| 142 | 20230830 | 165500 | 3430772500 | 21500 | 21500 | 21500 | 21500 | 0 |
| 143 | 20230830 | 165400 | 3430772500 | 21500 | 21500 | 21500 | 21500 | 0 |
| 144 | 20230830 | 165300 | 3430772500 | 21500 | 21500 | 21500 | 21500 | 0 |
| 145 | 20230830 | 165200 | 3430772500 | 21500 | 21500 | 21500 | 21500 | 0 |
| 146 | 20230830 | 165100 | 3430772500 | 21500 | 21500 | 21500 | 21500 | 0 |
| 147 | 20230830 | 165000 | 3430772500 | 21500 | 21500 | 21500 | 21500 | 0 |
| 148 | 20230830 | 164900 | 3430772500 | 21500 | 21500 | 21500 | 21500 | 0 |
| 149 | 20230830 | 164800 | 3430772500 | 21500 | 21500 | 21500 | 21500 | 0 |
| 150 | 20230830 | 164700 | 3430772500 | 21500 | 21500 | 21500 | 21500 | 0 |
| 151 | 20230830 | 164600 | 3430772500 | 21500 | 21500 | 21500 | 21500 | 0 |
| 152 | 20230830 | 164500 | 3430772500 | 21500 | 21500 | 21500 | 21500 | 1451 |
| 153 | 20230830 | 164400 | 3430772500 | 21500 | 21500 | 21500 | 21500 | 0 |
| 154 | 20230830 | 164300 | 3430772500 | 21500 | 21500 | 21500 | 21500 | 0 |
| 155 | 20230830 | 164200 | 3430772500 | 21500 | 21500 | 21500 | 21500 | 0 |
| 156 | 20230830 | 164100 | 3430772500 | 21500 | 21500 | 21500 | 21500 | 0 |
| 157 | 20230830 | 164000 | 3430772500 | 21500 | 21500 | 21500 | 21500 | 0 |
| 158 | 20230830 | 163900 | 3430772500 | 21500 | 21500 | 21500 | 21500 | 0 |
| 159 | 20230830 | 163800 | 3430772500 | 21500 | 21500 | 21500 | 21500 | 0 |
| 160 | 20230830 | 163700 | 3430772500 | 21500 | 21500 | 21500 | 21500 | 0 |
| 161 | 20230830 | 163600 | 3430772500 | 21500 | 21500 | 21500 | 21500 | 0 |
| 162 | 20230830 | 163500 | 3430772500 | 21500 | 21500 | 21500 | 21500 | 0 |
| 163 | 20230830 | 163400 | 3430772500 | 21500 | 21500 | 21500 | 21500 | 0 |
| 164 | 20230830 | 163300 | 3430772500 | 21500 | 21500 | 21500 | 21500 | 0 |
| 165 | 20230830 | 163200 | 3430772500 | 21500 | 21500 | 21500 | 21500 | 0 |
| 166 | 20230830 | 163100 | 3430772500 | 21500 | 21500 | 21500 | 21500 | 0 |
| 167 | 20230830 | 163000 | 3430772500 | 21500 | 21500 | 21500 | 21500 | 0 |
| 168 | 20230830 | 162900 | 3430772500 | 21500 | 21500 | 21500 | 21500 | 0 |
| 169 | 20230830 | 162800 | 3430772500 | 21500 | 21500 | 21500 | 21500 | 0 |
| 170 | 20230830 | 162700 | 3430772500 | 21500 | 21500 | 21500 | 21500 | 0 |
| 171 | 20230830 | 162600 | 3430772500 | 21500 | 21500 | 21500 | 21500 | 0 |
| 172 | 20230830 | 162500 | 3430772500 | 21500 | 21500 | 21500 | 21500 | 0 |
| 173 | 20230830 | 162400 | 3430772500 | 21500 | 21500 | 21500 | 21500 | 0 |
| 174 | 20230830 | 162300 | 3430772500 | 21500 | 21500 | 21500 | 21500 | 0 |
| 175 | 20230830 | 162200 | 3430772500 | 21500 | 21500 | 21500 | 21500 | 0 |
| 176 | 20230830 | 162100 | 3430772500 | 21500 | 21500 | 21500 | 21500 | 0 |
| 177 | 20230830 | 162000 | 3430772500 | 21500 | 21500 | 21500 | 21500 | 0 |
| 178 | 20230830 | 161900 | 3430772500 | 21500 | 21500 | 21500 | 21500 | 0 |
| 179 | 20230830 | 161800 | 3430772500 | 21500 | 21500 | 21500 | 21500 | 0 |
| 180 | 20230830 | 161700 | 3430772500 | 21500 | 21500 | 21500 | 21500 | 0 |
| 181 | 20230830 | 161600 | 3430772500 | 21500 | 21500 | 21500 | 21500 | 0 |
| 182 | 20230830 | 161500 | 3430772500 | 21500 | 21500 | 21500 | 21500 | 1451 |
| 183 | 20230830 | 161400 | 3430772500 | 21500 | 21500 | 21500 | 21500 | 0 |
| 184 | 20230830 | 161300 | 3430772500 | 21500 | 21500 | 21500 | 21500 | 0 |
| 185 | 20230830 | 161200 | 3430772500 | 21500 | 21500 | 21500 | 21500 | 0 |
| 186 | 20230830 | 161100 | 3430772500 | 21500 | 21500 | 21500 | 21500 | 0 |
| 187 | 20230830 | 161000 | 3430772500 | 21500 | 21500 | 21500 | 21500 | 0 |
| 188 | 20230830 | 160900 | 3430772500 | 21500 | 21500 | 21500 | 21500 | 0 |
| 189 | 20230830 | 160800 | 3430772500 | 21500 | 21500 | 21500 | 21500 | 0 |
| 190 | 20230830 | 160700 | 3430772500 | 21500 | 21500 | 21500 | 21500 | 0 |
| 191 | 20230830 | 160600 | 3430772500 | 21500 | 21500 | 21500 | 21500 | 0 |
| 192 | 20230830 | 160500 | 3430772500 | 21500 | 21500 | 21500 | 21500 | 0 |
| 193 | 20230830 | 160400 | 3430772500 | 21500 | 21500 | 21500 | 21500 | 0 |
| 194 | 20230830 | 160300 | 3430772500 | 21500 | 21500 | 21500 | 21500 | 0 |
| 195 | 20230830 | 160200 | 3430772500 | 21500 | 21500 | 21500 | 21500 | 0 |
| 196 | 20230830 | 160100 | 3430772500 | 21500 | 21500 | 21500 | 21500 | 0 |
| 197 | 20230830 | 160000 | 3430772500 | 21500 | 21500 | 21500 | 21500 | 0 |
| 198 | 20230830 | 155900 | 3430772500 | 21500 | 21500 | 21500 | 21500 | 0 |
| 199 | 20230830 | 155800 | 3430772500 | 21500 | 21500 | 21500 | 21500 | 0 |
| 200 | 20230830 | 155700 | 3430772500 | 21500 | 21500 | 21500 | 21500 | 0 |
| 201 | 20230830 | 155600 | 3430772500 | 21500 | 21500 | 21500 | 21500 | 0 |
| 202 | 20230830 | 155500 | 3430772500 | 21500 | 21500 | 21500 | 21500 | 0 |
| 203 | 20230830 | 155400 | 3430772500 | 21500 | 21500 | 21500 | 21500 | 0 |
| 204 | 20230830 | 155300 | 3430772500 | 21500 | 21500 | 21500 | 21500 | 0 |
| 205 | 20230830 | 155200 | 3430772500 | 21500 | 21500 | 21500 | 21500 | 0 |
| 206 | 20230830 | 155100 | 3430772500 | 21500 | 21500 | 21500 | 21500 | 0 |
| 207 | 20230830 | 155000 | 3430772500 | 21500 | 21500 | 21500 | 21500 | 0 |
| 208 | 20230830 | 154900 | 3430772500 | 21500 | 21500 | 21500 | 21500 | 0 |
| 209 | 20230830 | 154800 | 3430772500 | 21500 | 21500 | 21500 | 21500 | 0 |
| 210 | 20230830 | 154700 | 3430772500 | 21500 | 21500 | 21500 | 21500 | 0 |
| 211 | 20230830 | 154600 | 3430772500 | 21500 | 21500 | 21500 | 21500 | 0 |
| 212 | 20230830 | 154500 | 3430772500 | 21500 | 21500 | 21500 | 21500 | 1451 |
| 213 | 20230830 | 154400 | 3430772500 | 21500 | 21500 | 21500 | 21500 | 0 |
| 214 | 20230830 | 154300 | 3430772500 | 21500 | 21500 | 21500 | 21500 | 0 |
| 215 | 20230830 | 154200 | 3430772500 | 21500 | 21500 | 21500 | 21500 | 0 |
| 216 | 20230830 | 154100 | 3430772500 | 21500 | 21500 | 21500 | 21500 | 0 |
| 217 | 20230830 | 154000 | 3430772500 | 21500 | 21500 | 21500 | 21500 | 0 |
| 218 | 20230830 | 153900 | 3430772500 | 21500 | 21500 | 21500 | 21500 | 0 |
| 219 | 20230830 | 153800 | 3430772500 | 21500 | 21500 | 21500 | 21500 | 0 |
| 220 | 20230830 | 153700 | 3430772500 | 21500 | 21500 | 21500 | 21500 | 0 |
| 221 | 20230830 | 153600 | 3430772500 | 21500 | 21500 | 21500 | 21500 | 0 |
| 222 | 20230830 | 153500 | 3430772500 | 21500 | 21500 | 21500 | 21500 | 0 |
| 223 | 20230830 | 153400 | 3430772500 | 21500 | 21500 | 21500 | 21500 | 0 |
| 224 | 20230830 | 153300 | 3430772500 | 21500 | 21500 | 21500 | 21500 | 0 |
| 225 | 20230830 | 153200 | 3430772500 | 21500 | 21500 | 21500 | 21500 | 0 |
| 226 | 20230830 | 153100 | 3430772500 | 21500 | 21500 | 21500 | 21500 | 0 |
| 227 | 20230830 | 153000 | 3430772500 | 21500 | 21500 | 21500 | 21500 | 1451 |
| 228 | 20230830 | 152900 | 3399576000 | 21550 | 21550 | 21550 | 21550 | 0 |
| 229 | 20230830 | 152800 | 3399576000 | 21550 | 21550 | 21550 | 21550 | 0 |
| 230 | 20230830 | 152700 | 3399576000 | 21550 | 21550 | 21550 | 21550 | 0 |
| 231 | 20230830 | 152600 | 3399576000 | 21550 | 21550 | 21550 | 21550 | 0 |
| 232 | 20230830 | 152500 | 3399576000 | 21550 | 21550 | 21550 | 21550 | 0 |
| 233 | 20230830 | 152400 | 3399576000 | 21550 | 21550 | 21550 | 21550 | 0 |
| 234 | 20230830 | 152300 | 3399576000 | 21550 | 21550 | 21550 | 21550 | 0 |
| 235 | 20230830 | 152200 | 3399576000 | 21550 | 21550 | 21550 | 21550 | 0 |
| 236 | 20230830 | 152100 | 3399576000 | 21550 | 21550 | 21550 | 21550 | 0 |
| 237 | 20230830 | 152000 | 3399576000 | 21550 | 21550 | 21550 | 21550 | 0 |
| 238 | 20230830 | 151900 | 3399576000 | 21550 | 21550 | 21600 | 21350 | 7017 |
| 239 | 20230830 | 151800 | 3249148300 | 21550 | 21550 | 21550 | 21550 | 161 |
| 240 | 20230830 | 151700 | 3245678750 | 21550 | 21600 | 21600 | 21550 | 199 |
| 241 | 20230830 | 151600 | 3241387950 | 21550 | 21600 | 21600 | 21550 | 290 |
| 242 | 20230830 | 151500 | 3235128950 | 21600 | 21550 | 21600 | 21550 | 56 |
| 243 | 20230830 | 151400 | 3233920700 | 21600 | 21550 | 21600 | 21500 | 797 |
| 244 | 20230830 | 151300 | 3216740550 | 21500 | 21550 | 21550 | 21500 | 506 |
| 245 | 20230830 | 151200 | 3205850050 | 21550 | 21600 | 21600 | 21550 | 28 |
| 246 | 20230830 | 151100 | 3205246550 | 21600 | 21550 | 21600 | 21500 | 811 |
| 247 | 20230830 | 151000 | 3187771200 | 21550 | 21550 | 21550 | 21550 | 27 |
| 248 | 20230830 | 150900 | 3187189350 | 21550 | 21600 | 21600 | 21550 | 357 |
| 249 | 20230830 | 150800 | 3179479050 | 21600 | 21550 | 21600 | 21550 | 81 |
| 250 | 20230830 | 150700 | 3177729600 | 21600 | 21600 | 21600 | 21550 | 313 |
| 251 | 20230830 | 150600 | 3170968850 | 21600 | 21600 | 21600 | 21550 | 21 |
| 252 | 20230830 | 150500 | 3170515500 | 21600 | 21600 | 21600 | 21550 | 25 |
| 253 | 20230830 | 150400 | 3169976000 | 21600 | 21550 | 21600 | 21550 | 115 |
| 254 | 20230830 | 150300 | 3167497650 | 21550 | 21550 | 21550 | 21550 | 275 |
| 255 | 20230830 | 150200 | 3161571400 | 21500 | 21500 | 21500 | 21500 | 304 |
| 256 | 20230830 | 150100 | 3155035400 | 21550 | 21550 | 21550 | 21550 | 32 |
| 257 | 20230830 | 150000 | 3154345800 | 21550 | 21550 | 21550 | 21550 | 9 |
| 258 | 20230830 | 145900 | 3154151850 | 21500 | 21550 | 21550 | 21500 | 136 |
| 259 | 20230830 | 145800 | 3151224200 | 21550 | 21550 | 21550 | 21500 | 544 |
| 260 | 20230830 | 145700 | 3139526000 | 21550 | 21550 | 21550 | 21550 | 64 |
| 261 | 20230830 | 145600 | 3138146800 | 21550 | 21550 | 21550 | 21550 | 27 |
| 262 | 20230830 | 145500 | 3137564950 | 21550 | 21550 | 21550 | 21500 | 612 |
| 263 | 20230830 | 145400 | 3124376650 | 21550 | 21550 | 21550 | 21550 | 19 |
| 264 | 20230830 | 145300 | 3123967200 | 21500 | 21550 | 21550 | 21500 | 491 |
| 265 | 20230830 | 145200 | 3113409850 | 21550 | 21500 | 21550 | 21500 | 160 |
| 266 | 20230830 | 145100 | 3109969350 | 21550 | 21550 | 21550 | 21500 | 68 |
| 267 | 20230830 | 145000 | 3108506500 | 21550 | 21550 | 21550 | 21550 | 31 |
| 268 | 20230830 | 144900 | 3107838450 | 21550 | 21550 | 21550 | 21550 | 234 |
| 269 | 20230830 | 144800 | 3102795750 | 21550 | 21550 | 21550 | 21550 | 246 |
| 270 | 20230830 | 144700 | 3097494450 | 21600 | 21600 | 21600 | 21550 | 805 |
| 271 | 20230830 | 144600 | 3080145450 | 21600 | 21600 | 21650 | 21600 | 177 |
| 272 | 20230830 | 144500 | 3076321800 | 21650 | 21650 | 21650 | 21650 | 17 |
| 273 | 20230830 | 144400 | 3075953750 | 21650 | 21650 | 21650 | 21600 | 43 |
| 274 | 20230830 | 144300 | 3075023800 | 21650 | 21650 | 21650 | 21600 | 218 |
| 275 | 20230830 | 144200 | 3070304150 | 21650 | 21650 | 21650 | 21650 | 46 |
| 276 | 20230830 | 144100 | 3069308250 | 21650 | 21650 | 21650 | 21650 | 17 |
| 277 | 20230830 | 144000 | 3068940200 | 21650 | 21600 | 21650 | 21600 | 564 |
| 278 | 20230830 | 143900 | 3056755100 | 21600 | 21600 | 21600 | 21600 | 17 |
| 279 | 20230830 | 143800 | 3056387900 | 21550 | 21650 | 21650 | 21550 | 1795 |
| 280 | 20230830 | 143700 | 3017623100 | 21650 | 21650 | 21650 | 21650 | 19 |
| 281 | 20230830 | 143600 | 3017211750 | 21650 | 21600 | 21650 | 21600 | 28 |
| 282 | 20230830 | 143500 | 3016606550 | 21650 | 21600 | 21650 | 21600 | 55 |
| 283 | 20230830 | 143400 | 3015416350 | 21600 | 21650 | 21650 | 21600 | 109 |
| 284 | 20230830 | 143300 | 3013057000 | 21650 | 21650 | 21700 | 21650 | 39 |
| 285 | 20230830 | 143200 | 3012212200 | 21650 | 21700 | 21700 | 21650 | 42 |
| 286 | 20230830 | 143100 | 3011302500 | 21700 | 21700 | 21700 | 21600 | 427 |
| 287 | 20230830 | 143000 | 3002059700 | 21700 | 21650 | 21700 | 21600 | 84 |
| 288 | 20230830 | 142900 | 3000241650 | 21650 | 21700 | 21700 | 21650 | 100 |
| 289 | 20230830 | 142800 | 2998076200 | 21700 | 21600 | 21700 | 21600 | 52 |
| 290 | 20230830 | 142700 | 2996950950 | 21650 | 21700 | 21700 | 21650 | 763 |
| 291 | 20230830 | 142600 | 2980431600 | 21650 | 21650 | 21700 | 21650 | 548 |
| 292 | 20230830 | 142500 | 2968566900 | 21650 | 21750 | 21750 | 21650 | 2970 |
| 293 | 20230830 | 142400 | 2904265600 | 21700 | 21750 | 21750 | 21700 | 70 |
| 294 | 20230830 | 142300 | 2902744100 | 21700 | 21700 | 21700 | 21700 | 49 |
| 295 | 20230830 | 142200 | 2901680800 | 21700 | 21750 | 21750 | 21700 | 112 |
| 296 | 20230830 | 142100 | 2899249900 | 21750 | 21700 | 21750 | 21700 | 2851 |
| 297 | 20230830 | 142000 | 2837382350 | 21750 | 21800 | 21800 | 21700 | 96 |
| 298 | 20230830 | 141900 | 2835295250 | 21700 | 21750 | 21800 | 21700 | 30 |
| 299 | 20230830 | 141800 | 2834642800 | 21800 | 21800 | 21800 | 21800 | 17 |
| 300 | 20230830 | 141700 | 2834272200 | 21800 | 21800 | 21800 | 21800 | 16 |
| 301 | 20230830 | 141600 | 2833923400 | 21800 | 21800 | 21800 | 21800 | 265 |
| 302 | 20230830 | 141500 | 2828146400 | 21800 | 21750 | 21800 | 21750 | 199 |
| 303 | 20230830 | 141400 | 2823817750 | 21750 | 21750 | 21750 | 21750 | 950 |
| 304 | 20230830 | 141300 | 2803155250 | 21750 | 21750 | 21750 | 21750 | 74 |
| 305 | 20230830 | 141200 | 2801545750 | 21700 | 21750 | 21750 | 21700 | 34 |
| 306 | 20230830 | 141100 | 2800806350 | 21750 | 21700 | 21750 | 21700 | 29 |
| 307 | 20230830 | 141000 | 2800175950 | 21700 | 21700 | 21750 | 21650 | 261 |
| 308 | 20230830 | 140900 | 2794512100 | 21700 | 21750 | 21750 | 21700 | 292 |
| 309 | 20230830 | 140800 | 2788174950 | 21700 | 21750 | 21750 | 21700 | 236 |
| 310 | 20230830 | 140700 | 2783047200 | 21700 | 21750 | 21750 | 21700 | 65 |
| 311 | 20230830 | 140600 | 2781635450 | 21750 | 21750 | 21750 | 21750 | 56 |
| 312 | 20230830 | 140500 | 2780417450 | 21750 | 21750 | 21750 | 21750 | 39 |
| 313 | 20230830 | 140400 | 2779569200 | 21700 | 21750 | 21750 | 21700 | 45 |
| 314 | 20230830 | 140300 | 2778590500 | 21700 | 21700 | 21700 | 21700 | 104 |
| 315 | 20230830 | 140200 | 2776333700 | 21700 | 21650 | 21700 | 21650 | 169 |
| 316 | 20230830 | 140100 | 2772671400 | 21650 | 21700 | 21700 | 21650 | 53 |
| 317 | 20230830 | 140000 | 2771521350 | 21700 | 21750 | 21750 | 21700 | 344 |
| 318 | 20230830 | 135900 | 2764051200 | 21750 | 21750 | 21750 | 21650 | 61 |
| 319 | 20230830 | 135800 | 2762727450 | 21750 | 21750 | 21750 | 21700 | 110 |
| 320 | 20230830 | 135700 | 2760339200 | 21750 | 21700 | 21750 | 21700 | 437 |
| 321 | 20230830 | 135600 | 2750855600 | 21700 | 21750 | 21750 | 21700 | 370 |
| 322 | 20230830 | 135500 | 2742825350 | 21750 | 21750 | 21750 | 21750 | 233 |
| 323 | 20230830 | 135400 | 2737757600 | 21750 | 21750 | 21750 | 21700 | 272 |
| 324 | 20230830 | 135300 | 2731848350 | 21750 | 21750 | 21750 | 21750 | 37 |
| 325 | 20230830 | 135200 | 2731043600 | 21750 | 21700 | 21750 | 21700 | 305 |
| 326 | 20230830 | 135100 | 2724409900 | 21700 | 21750 | 21750 | 21650 | 776 |
| 327 | 20230830 | 135000 | 2707570450 | 21750 | 21750 | 21750 | 21750 | 73 |
| 328 | 20230830 | 134900 | 2705982700 | 21750 | 21700 | 21750 | 21700 | 27 |
| 329 | 20230830 | 134800 | 2705395500 | 21750 | 21750 | 21750 | 21750 | 31 |
| 330 | 20230830 | 134700 | 2704721250 | 21750 | 21750 | 21750 | 21750 | 48 |
| 331 | 20230830 | 134600 | 2703677250 | 21750 | 21750 | 21750 | 21750 | 33 |
| 332 | 20230830 | 134500 | 2702959500 | 21750 | 21750 | 21750 | 21750 | 117 |
| 333 | 20230830 | 134400 | 2700414750 | 21750 | 21750 | 21750 | 21750 | 74 |
| 334 | 20230830 | 134300 | 2698805250 | 21750 | 21750 | 21750 | 21750 | 59 |
| 335 | 20230830 | 134200 | 2697522000 | 21750 | 21750 | 21750 | 21750 | 80 |
| 336 | 20230830 | 134100 | 2695782000 | 21750 | 21800 | 21800 | 21750 | 430 |
| 337 | 20230830 | 134000 | 2686428550 | 21800 | 21800 | 21800 | 21750 | 45 |
| 338 | 20230830 | 133900 | 2685448500 | 21800 | 21800 | 21800 | 21800 | 107 |
| 339 | 20230830 | 133800 | 2683115900 | 21800 | 21750 | 21800 | 21750 | 339 |
| 340 | 20230830 | 133700 | 2675742150 | 21750 | 21750 | 21750 | 21750 | 18 |
| 341 | 20230830 | 133600 | 2675350650 | 21750 | 21700 | 21750 | 21700 | 400 |
| 342 | 20230830 | 133500 | 2666670250 | 21700 | 21700 | 21750 | 21700 | 224 |
| 343 | 20230830 | 133400 | 2661809400 | 21700 | 21700 | 21700 | 21700 | 17 |
| 344 | 20230830 | 133300 | 2661440500 | 21700 | 21750 | 21750 | 21650 | 39 |
| 345 | 20230830 | 133200 | 2660593850 | 21750 | 21750 | 21750 | 21700 | 48 |
| 346 | 20230830 | 133100 | 2659550500 | 21700 | 21750 | 21750 | 21700 | 710 |
| 347 | 20230830 | 133000 | 2644142650 | 21750 | 21750 | 21750 | 21750 | 9 |
| 348 | 20230830 | 132900 | 2643946900 | 21750 | 21750 | 21750 | 21750 | 664 |
| 349 | 20230830 | 132800 | 2629504900 | 21750 | 21700 | 21750 | 21700 | 219 |
| 350 | 20230830 | 132700 | 2624751750 | 21700 | 21700 | 21700 | 21700 | 44 |
| 351 | 20230830 | 132600 | 2623796950 | 21700 | 21700 | 21700 | 21700 | 158 |
| 352 | 20230830 | 132500 | 2620368350 | 21700 | 21750 | 21750 | 21650 | 19 |
| 353 | 20230830 | 132400 | 2619955700 | 21750 | 21750 | 21800 | 21700 | 1565 |
| 354 | 20230830 | 132300 | 2585993450 | 21750 | 21750 | 21750 | 21700 | 546 |
| 355 | 20230830 | 132200 | 2574118000 | 21750 | 21800 | 21800 | 21750 | 16 |
| 356 | 20230830 | 132100 | 2573769500 | 21800 | 21800 | 21800 | 21800 | 16 |
| 357 | 20230830 | 132000 | 2573420700 | 21800 | 21750 | 21800 | 21750 | 148 |
| 358 | 20230830 | 131900 | 2570201300 | 21750 | 21750 | 21750 | 21750 | 17 |
| 359 | 20230830 | 131800 | 2569831550 | 21750 | 21750 | 21750 | 21750 | 277 |
| 360 | 20230830 | 131700 | 2563806800 | 21750 | 21750 | 21750 | 21700 | 17 |
| 361 | 20230830 | 131600 | 2563437100 | 21750 | 21750 | 21750 | 21750 | 77 |
| 362 | 20230830 | 131500 | 2561762350 | 21750 | 21800 | 21800 | 21750 | 578 |
| 363 | 20230830 | 131400 | 2549170300 | 21800 | 21800 | 21800 | 21800 | 12 |
| 364 | 20230830 | 131300 | 2548908700 | 21800 | 21800 | 21800 | 21750 | 172 |
| 365 | 20230830 | 131200 | 2545166850 | 21800 | 21800 | 21800 | 21800 | 17 |
| 366 | 20230830 | 131100 | 2544796250 | 21800 | 21800 | 21800 | 21800 | 74 |
| 367 | 20230830 | 131000 | 2543183050 | 21800 | 21750 | 21800 | 21700 | 65 |
| 368 | 20230830 | 130900 | 2541771200 | 21800 | 21750 | 21800 | 21750 | 386 |
| 369 | 20230830 | 130800 | 2533374850 | 21750 | 21800 | 21800 | 21700 | 36 |
| 370 | 20230830 | 130700 | 2532592450 | 21800 | 21750 | 21800 | 21750 | 33 |
| 371 | 20230830 | 130600 | 2531874250 | 21750 | 21750 | 21750 | 21750 | 59 |
| 372 | 20230830 | 130500 | 2530591000 | 21750 | 21750 | 21750 | 21750 | 245 |
| 373 | 20230830 | 130400 | 2525262250 | 21750 | 21750 | 21750 | 21750 | 18 |
| 374 | 20230830 | 130300 | 2524870750 | 21750 | 21800 | 21800 | 21750 | 38 |
| 375 | 20230830 | 130200 | 2524043850 | 21800 | 21750 | 21800 | 21700 | 159 |
| 376 | 20230830 | 130100 | 2520585250 | 21750 | 21750 | 21750 | 21750 | 64 |
| 377 | 20230830 | 130000 | 2519193250 | 21750 | 21800 | 21800 | 21750 | 674 |
| 378 | 20230830 | 125900 | 2504532850 | 21800 | 21800 | 21800 | 21750 | 38 |
| 379 | 20230830 | 125800 | 2503704500 | 21800 | 21800 | 21800 | 21800 | 9 |
| 380 | 20230830 | 125700 | 2503508300 | 21800 | 21800 | 21800 | 21800 | 22 |
| 381 | 20230830 | 125600 | 2503028700 | 21800 | 21850 | 21850 | 21800 | 470 |
| 382 | 20230830 | 125500 | 2492781700 | 21850 | 21850 | 21850 | 21850 | 19 |
| 383 | 20230830 | 125400 | 2492366550 | 21850 | 21800 | 21850 | 21800 | 337 |
| 384 | 20230830 | 125300 | 2485003150 | 21850 | 21800 | 21850 | 21800 | 428 |
| 385 | 20230830 | 125200 | 2475672350 | 21800 | 21800 | 21800 | 21800 | 507 |
| 386 | 20230830 | 125100 | 2464619750 | 21800 | 21800 | 21800 | 21800 | 18 |
| 387 | 20230830 | 125000 | 2464227350 | 21800 | 21800 | 21800 | 21800 | 9 |
| 388 | 20230830 | 124900 | 2464031150 | 21800 | 21750 | 21800 | 21750 | 455 |
| 389 | 20230830 | 124800 | 2454114650 | 21750 | 21750 | 21750 | 21750 | 97 |
| 390 | 20230830 | 124700 | 2452004900 | 21750 | 21800 | 21800 | 21700 | 687 |
| 391 | 20230830 | 124600 | 2437087450 | 21750 | 21800 | 21800 | 21750 | 9 |
| 392 | 20230830 | 124500 | 2436891300 | 21800 | 21800 | 21800 | 21800 | 17 |
| 393 | 20230830 | 124400 | 2436520700 | 21800 | 21750 | 21800 | 21700 | 490 |
| 394 | 20230830 | 124300 | 2425862400 | 21750 | 21750 | 21750 | 21750 | 19 |
| 395 | 20230830 | 124200 | 2425449150 | 21750 | 21750 | 21750 | 21750 | 58 |
| 396 | 20230830 | 124100 | 2424187650 | 21750 | 21750 | 21750 | 21700 | 130 |
| 397 | 20230830 | 124000 | 2421361250 | 21750 | 21750 | 21750 | 21750 | 227 |
| 398 | 20230830 | 123900 | 2416424000 | 21750 | 21750 | 21750 | 21750 | 16 |
| 399 | 20230830 | 123800 | 2416076000 | 21700 | 21750 | 21750 | 21700 | 20 |
| 400 | 20230830 | 123700 | 2415641150 | 21750 | 21750 | 21750 | 21750 | 8 |
| 401 | 20230830 | 123600 | 2415467150 | 21750 | 21750 | 21750 | 21750 | 17 |
| 402 | 20230830 | 123500 | 2415097400 | 21750 | 21750 | 21750 | 21750 | 87 |
| 403 | 20230830 | 123400 | 2413205150 | 21750 | 21750 | 21750 | 21750 | 155 |
| 404 | 20230830 | 123300 | 2409833900 | 21700 | 21700 | 21700 | 21700 | 269 |
| 405 | 20230830 | 123200 | 2403996600 | 21700 | 21700 | 21700 | 21700 | 47 |
| 406 | 20230830 | 123100 | 2402976700 | 21700 | 21650 | 21700 | 21650 | 71 |
| 407 | 20230830 | 123000 | 2401436050 | 21700 | 21700 | 21700 | 21650 | 119 |
| 408 | 20230830 | 122900 | 2398858800 | 21700 | 21700 | 21700 | 21700 | 8 |
| 409 | 20230830 | 122800 | 2398685200 | 21750 | 21700 | 21750 | 21700 | 201 |
| 410 | 20230830 | 122700 | 2394323100 | 21700 | 21750 | 21750 | 21700 | 1019 |
| 411 | 20230830 | 122600 | 2372210400 | 21750 | 21750 | 21750 | 21750 | 92 |
| 412 | 20230830 | 122500 | 2370209400 | 21750 | 21750 | 21750 | 21750 | 8 |
| 413 | 20230830 | 122400 | 2370035400 | 21750 | 21750 | 21750 | 21750 | 217 |
| 414 | 20230830 | 122300 | 2365315650 | 21750 | 21750 | 21750 | 21700 | 27 |
| 415 | 20230830 | 122200 | 2364728950 | 21750 | 21750 | 21750 | 21750 | 18 |
| 416 | 20230830 | 122100 | 2364337450 | 21750 | 21750 | 21750 | 21750 | 8 |
| 417 | 20230830 | 122000 | 2364163450 | 21750 | 21750 | 21750 | 21750 | 16 |
| 418 | 20230830 | 121900 | 2363815450 | 21700 | 21750 | 21750 | 21700 | 162 |
| 419 | 20230830 | 121800 | 2360298950 | 21750 | 21750 | 21750 | 21750 | 617 |
| 420 | 20230830 | 121700 | 2346879200 | 21750 | 21750 | 21750 | 21750 | 8 |
| 421 | 20230830 | 121600 | 2346705200 | 21750 | 21700 | 21750 | 21700 | 254 |
| 422 | 20230830 | 121500 | 2341192600 | 21700 | 21750 | 21750 | 21700 | 329 |
| 423 | 20230830 | 121400 | 2334052900 | 21750 | 21750 | 21750 | 21750 | 17 |
| 424 | 20230830 | 121300 | 2333683150 | 21700 | 21700 | 21750 | 21700 | 852 |
| 425 | 20230830 | 121200 | 2315194500 | 21700 | 21700 | 21700 | 21650 | 269 |
| 426 | 20230830 | 121100 | 2309357300 | 21700 | 21750 | 21750 | 21700 | 1160 |
| 427 | 20230830 | 121000 | 2284179400 | 21750 | 21750 | 21750 | 21750 | 17 |
| 428 | 20230830 | 120900 | 2283809650 | 21750 | 21750 | 21750 | 21750 | 9 |
| 429 | 20230830 | 120800 | 2283613900 | 21750 | 21750 | 21750 | 21750 | 484 |
| 430 | 20230830 | 120700 | 2273086900 | 21800 | 21800 | 21800 | 21750 | 18 |
| 431 | 20230830 | 120600 | 2272694550 | 21800 | 21800 | 21800 | 21750 | 81 |
| 432 | 20230830 | 120500 | 2270929250 | 21750 | 21800 | 21800 | 21750 | 60 |
| 433 | 20230830 | 120400 | 2269622700 | 21800 | 21800 | 21800 | 21800 | 18 |
| 434 | 20230830 | 120300 | 2269230300 | 21800 | 21750 | 21800 | 21750 | 359 |
| 435 | 20230830 | 120200 | 2261421650 | 21750 | 21750 | 21750 | 21750 | 148 |
| 436 | 20230830 | 120100 | 2258202650 | 21750 | 21750 | 21750 | 21750 | 9 |
| 437 | 20230830 | 120000 | 2258006900 | 21750 | 21750 | 21800 | 21750 | 241 |
| 438 | 20230830 | 115900 | 2252764750 | 21750 | 21750 | 21750 | 21700 | 18 |
| 439 | 20230830 | 115800 | 2252373300 | 21700 | 21750 | 21750 | 21700 | 24 |
| 440 | 20230830 | 115700 | 2251851700 | 21750 | 21700 | 21750 | 21700 | 17 |
| 441 | 20230830 | 115600 | 2251482150 | 21750 | 21750 | 21750 | 21750 | 19 |
| 442 | 20230830 | 115500 | 2251068900 | 21750 | 21700 | 21750 | 21700 | 18 |
| 443 | 20230830 | 115400 | 2250677450 | 21750 | 21750 | 21750 | 21750 | 16 |
| 444 | 20230830 | 115300 | 2250329450 | 21750 | 21700 | 21750 | 21700 | 9 |
| 445 | 20230830 | 115200 | 2250133750 | 21750 | 21700 | 21750 | 21700 | 60 |
| 446 | 20230830 | 115100 | 2248830900 | 21700 | 21700 | 21800 | 21700 | 80 |
| 447 | 20230830 | 115000 | 2247093400 | 21700 | 21800 | 21800 | 21650 | 4278 |
| 448 | 20230830 | 114900 | 2154281350 | 21750 | 21800 | 21800 | 21750 | 122 |
| 449 | 20230830 | 114800 | 2151626800 | 21800 | 21800 | 21800 | 21800 | 9 |
| 450 | 20230830 | 114700 | 2151430600 | 21800 | 21800 | 21800 | 21800 | 16 |
| 451 | 20230830 | 114600 | 2151081800 | 21800 | 21800 | 21800 | 21750 | 1411 |
| 452 | 20230830 | 114500 | 2120383950 | 21800 | 21800 | 21800 | 21750 | 390 |
| 453 | 20230830 | 114400 | 2111894800 | 21800 | 21800 | 21850 | 21800 | 880 |
| 454 | 20230830 | 114300 | 2092710200 | 21850 | 21850 | 21850 | 21850 | 16 |
| 455 | 20230830 | 114200 | 2092360600 | 21800 | 21850 | 21850 | 21800 | 37 |
| 456 | 20230830 | 114100 | 2091552200 | 21850 | 21850 | 21850 | 21850 | 124 |
| 457 | 20230830 | 114000 | 2088842800 | 21850 | 21850 | 21850 | 21850 | 9 |
| 458 | 20230830 | 113900 | 2088646150 | 21850 | 21800 | 21850 | 21800 | 206 |
| 459 | 20230830 | 113800 | 2084150450 | 21800 | 21850 | 21850 | 21800 | 108 |
| 460 | 20230830 | 113700 | 2081790800 | 21850 | 21850 | 21850 | 21800 | 1047 |
| 461 | 20230830 | 113600 | 2058963850 | 21850 | 21800 | 21850 | 21800 | 49 |
| 462 | 20230830 | 113500 | 2057893250 | 21850 | 21800 | 21850 | 21800 | 221 |
| 463 | 20230830 | 113400 | 2053064450 | 21800 | 21900 | 21900 | 21800 | 1735 |
| 464 | 20230830 | 113300 | 2015148200 | 21900 | 21900 | 21900 | 21900 | 272 |
| 465 | 20230830 | 113200 | 2009191400 | 21900 | 21900 | 21900 | 21850 | 194 |
| 466 | 20230830 | 113100 | 2004946500 | 21900 | 21900 | 21900 | 21900 | 48 |
| 467 | 20230830 | 113000 | 2003895300 | 21900 | 21900 | 21900 | 21900 | 17 |
| 468 | 20230830 | 112900 | 2003523000 | 21900 | 21900 | 21900 | 21900 | 65 |
| 469 | 20230830 | 112800 | 2002099500 | 21850 | 21900 | 21900 | 21850 | 54 |
| 470 | 20230830 | 112700 | 2000916950 | 21900 | 21900 | 21900 | 21850 | 322 |
| 471 | 20230830 | 112600 | 1993867700 | 21950 | 21950 | 21950 | 21950 | 67 |
| 472 | 20230830 | 112500 | 1992397050 | 21950 | 21950 | 21950 | 21950 | 16 |
| 473 | 20230830 | 112400 | 1992045850 | 21950 | 21950 | 21950 | 21950 | 22 |
| 474 | 20230830 | 112300 | 1991562950 | 21950 | 21950 | 21950 | 21900 | 47 |
| 475 | 20230830 | 112200 | 1990532800 | 21950 | 21950 | 21950 | 21900 | 20 |
| 476 | 20230830 | 112100 | 1990094000 | 21950 | 21950 | 21950 | 21900 | 66 |
| 477 | 20230830 | 112000 | 1988645450 | 21900 | 21900 | 21950 | 21900 | 355 |
| 478 | 20230830 | 111900 | 1980870500 | 21900 | 21950 | 21950 | 21900 | 140 |
| 479 | 20230830 | 111800 | 1977798200 | 21950 | 21950 | 21950 | 21950 | 37 |
| 480 | 20230830 | 111700 | 1976986050 | 21950 | 21950 | 21950 | 21950 | 19 |
| 481 | 20230830 | 111600 | 1976569000 | 21900 | 21850 | 21950 | 21850 | 1087 |
| 482 | 20230830 | 111500 | 1952762900 | 21900 | 21900 | 21900 | 21900 | 17 |
| 483 | 20230830 | 111400 | 1952390600 | 21900 | 21900 | 21900 | 21900 | 16 |
| 484 | 20230830 | 111300 | 1952040200 | 21900 | 21900 | 21900 | 21900 | 88 |
| 485 | 20230830 | 111200 | 1950113000 | 21850 | 21900 | 21900 | 21850 | 9 |
| 486 | 20230830 | 111100 | 1949915950 | 21900 | 21850 | 21900 | 21850 | 238 |
| 487 | 20230830 | 111000 | 1944715250 | 21850 | 21800 | 21850 | 21800 | 51 |
| 488 | 20230830 | 110900 | 1943600950 | 21850 | 21900 | 21900 | 21850 | 786 |
| 489 | 20230830 | 110800 | 1926425950 | 21900 | 21900 | 21900 | 21900 | 13 |
| 490 | 20230830 | 110700 | 1926141250 | 21900 | 21900 | 21900 | 21900 | 486 |
| 491 | 20230830 | 110600 | 1915497850 | 21900 | 21850 | 21900 | 21850 | 461 |
| 492 | 20230830 | 110500 | 1905424600 | 21850 | 21800 | 21850 | 21800 | 28 |
| 493 | 20230830 | 110400 | 1904812850 | 21850 | 21850 | 21850 | 21850 | 8 |
| 494 | 20230830 | 110300 | 1904638050 | 21850 | 21850 | 21850 | 21850 | 20 |
| 495 | 20230830 | 110200 | 1904201050 | 21900 | 21850 | 21900 | 21850 | 129 |
| 496 | 20230830 | 110100 | 1901381400 | 21850 | 21850 | 21850 | 21850 | 17 |
| 497 | 20230830 | 110000 | 1901009950 | 21850 | 21850 | 21850 | 21800 | 37 |
| 498 | 20230830 | 105900 | 1900202000 | 21850 | 21850 | 21850 | 21850 | 39 |
| 499 | 20230830 | 105800 | 1899349850 | 21850 | 21900 | 21900 | 21800 | 1285 |
| 500 | 20230830 | 105700 | 1871285400 | 21900 | 21900 | 21900 | 21850 | 69 |
| 501 | 20230830 | 105600 | 1869774350 | 21900 | 21900 | 21900 | 21850 | 69 |
| 502 | 20230830 | 105500 | 1868263300 | 21900 | 21900 | 21900 | 21900 | 8 |
| 503 | 20230830 | 105400 | 1868088100 | 21900 | 21900 | 21950 | 21850 | 202 |
| 504 | 20230830 | 105300 | 1863664400 | 21900 | 21950 | 21950 | 21900 | 175 |
| 505 | 20230830 | 105200 | 1859831100 | 21900 | 21900 | 21900 | 21900 | 460 |
| 506 | 20230830 | 105100 | 1849757100 | 21900 | 21850 | 21900 | 21850 | 47 |
| 507 | 20230830 | 105000 | 1848729750 | 21900 | 21850 | 21900 | 21850 | 29 |
| 508 | 20230830 | 104900 | 1848095150 | 21900 | 21900 | 21900 | 21850 | 17 |
| 509 | 20230830 | 104800 | 1847722900 | 21850 | 21900 | 21900 | 21850 | 22 |
| 510 | 20230830 | 104700 | 1847241150 | 21900 | 21900 | 21900 | 21900 | 39 |
| 511 | 20230830 | 104600 | 1846387050 | 21900 | 21900 | 21900 | 21900 | 28 |
| 512 | 20230830 | 104500 | 1845773850 | 21900 | 21900 | 21900 | 21900 | 21 |
| 513 | 20230830 | 104400 | 1845313950 | 21900 | 21900 | 21900 | 21850 | 238 |
| 514 | 20230830 | 104300 | 1840102250 | 21900 | 21900 | 21900 | 21900 | 8 |
| 515 | 20230830 | 104200 | 1839927050 | 21900 | 21900 | 21900 | 21900 | 18 |
| 516 | 20230830 | 104100 | 1839532850 | 21900 | 21900 | 21900 | 21850 | 44 |
| 517 | 20230830 | 104000 | 1838570650 | 21900 | 21900 | 21900 | 21900 | 90 |
| 518 | 20230830 | 103900 | 1836599650 | 21900 | 21900 | 21900 | 21900 | 40 |
| 519 | 20230830 | 103800 | 1835723650 | 21900 | 21850 | 21900 | 21850 | 167 |
| 520 | 20230830 | 103700 | 1832073850 | 21850 | 21900 | 21900 | 21850 | 89 |
| 521 | 20230830 | 103600 | 1830126450 | 21900 | 21850 | 21900 | 21850 | 51 |
| 522 | 20230830 | 103500 | 1829011400 | 21800 | 21850 | 21850 | 21800 | 124 |
| 523 | 20230830 | 103400 | 1826302150 | 21850 | 21900 | 21900 | 21850 | 33 |
| 524 | 20230830 | 103300 | 1825580650 | 21800 | 21850 | 21900 | 21800 | 240 |
| 525 | 20230830 | 103200 | 1820335350 | 21900 | 21900 | 21900 | 21900 | 140 |
| 526 | 20230830 | 103100 | 1817269350 | 21950 | 21950 | 21950 | 21950 | 13 |
| 527 | 20230830 | 103000 | 1816984000 | 21900 | 21900 | 21900 | 21900 | 565 |
| 528 | 20230830 | 102900 | 1804610500 | 21900 | 21900 | 21900 | 21900 | 220 |
| 529 | 20230830 | 102800 | 1799792500 | 21900 | 21900 | 21900 | 21900 | 37 |
| 530 | 20230830 | 102700 | 1798982200 | 21900 | 21900 | 21900 | 21900 | 54 |
| 531 | 20230830 | 102600 | 1797799600 | 21900 | 21850 | 21900 | 21850 | 425 |
| 532 | 20230830 | 102500 | 1788492150 | 21900 | 21900 | 21900 | 21850 | 155 |
| 533 | 20230830 | 102400 | 1785104050 | 21900 | 21900 | 21900 | 21900 | 27 |
| 534 | 20230830 | 102300 | 1784512750 | 21900 | 21900 | 21900 | 21900 | 48 |
| 535 | 20230830 | 102200 | 1783461550 | 21900 | 21900 | 21900 | 21900 | 116 |
| 536 | 20230830 | 102100 | 1780921150 | 21900 | 21900 | 21900 | 21800 | 284 |
| 537 | 20230830 | 102000 | 1774719900 | 21800 | 21900 | 21900 | 21800 | 226 |
| 538 | 20230830 | 101900 | 1769782000 | 21900 | 21850 | 21900 | 21850 | 49 |
| 539 | 20230830 | 101800 | 1768710400 | 21900 | 21800 | 21900 | 21800 | 205 |
| 540 | 20230830 | 101700 | 1764231750 | 21850 | 21900 | 21900 | 21850 | 964 |
| 541 | 20230830 | 101600 | 1743165700 | 21900 | 21900 | 21900 | 21850 | 29 |
| 542 | 20230830 | 101500 | 1742530850 | 21900 | 21900 | 21900 | 21900 | 103 |
| 543 | 20230830 | 101400 | 1740275150 | 21850 | 21900 | 21900 | 21850 | 1262 |
| 544 | 20230830 | 101300 | 1712652650 | 21900 | 21950 | 21950 | 21900 | 1480 |
| 545 | 20230830 | 101200 | 1680176900 | 21950 | 22000 | 22000 | 21950 | 11 |
| 546 | 20230830 | 101100 | 1679935400 | 21950 | 21950 | 21950 | 21950 | 0 |
| 547 | 20230830 | 101000 | 1679935400 | 21950 | 22000 | 22000 | 21950 | 21 |
| 548 | 20230830 | 100900 | 1679473950 | 22000 | 22000 | 22000 | 21950 | 732 |
| 549 | 20230830 | 100800 | 1663371550 | 22000 | 22000 | 22000 | 22000 | 27 |
| 550 | 20230830 | 100700 | 1662777550 | 22000 | 22000 | 22000 | 22000 | 5 |
| 551 | 20230830 | 100600 | 1662667550 | 21950 | 22000 | 22000 | 21950 | 278 |
| 552 | 20230830 | 100500 | 1656555800 | 22000 | 21950 | 22000 | 21950 | 8 |
| 553 | 20230830 | 100400 | 1656379950 | 21950 | 21950 | 21950 | 21950 | 754 |
| 554 | 20230830 | 100300 | 1639829650 | 21900 | 21900 | 21900 | 21900 | 5 |
| 555 | 20230830 | 100200 | 1639720150 | 21900 | 21950 | 21950 | 21900 | 693 |
| 556 | 20230830 | 100100 | 1624512050 | 21900 | 21900 | 21900 | 21900 | 131 |
| 557 | 20230830 | 100000 | 1621643150 | 21950 | 21950 | 21950 | 21900 | 5 |
| 558 | 20230830 | 095900 | 1621533450 | 21950 | 21950 | 21950 | 21900 | 111 |
| 559 | 20230830 | 095800 | 1619097800 | 21950 | 22000 | 22000 | 21950 | 1620 |
| 560 | 20230830 | 095700 | 1583535950 | 22000 | 22000 | 22000 | 22000 | 1141 |
| 561 | 20230830 | 095600 | 1558433950 | 22000 | 22000 | 22000 | 22000 | 1065 |
| 562 | 20230830 | 095500 | 1535003950 | 22000 | 21950 | 22050 | 21900 | 3586 |
| 563 | 20230830 | 095400 | 1456110350 | 21900 | 21950 | 22000 | 21900 | 2536 |
| 564 | 20230830 | 095300 | 1400440550 | 21950 | 21850 | 21950 | 21850 | 1276 |
| 565 | 20230830 | 095200 | 1372500500 | 21900 | 21800 | 21900 | 21750 | 774 |
| 566 | 20230830 | 095100 | 1355581400 | 21800 | 21850 | 21850 | 21750 | 737 |
| 567 | 20230830 | 095000 | 1339514800 | 21800 | 21900 | 21900 | 21800 | 805 |
| 568 | 20230830 | 094900 | 1321925550 | 21850 | 21850 | 21850 | 21850 | 640 |
| 569 | 20230830 | 094800 | 1307941550 | 21850 | 21900 | 21900 | 21850 | 71 |
| 570 | 20230830 | 094700 | 1306386700 | 21850 | 21900 | 21900 | 21850 | 29 |
| 571 | 20230830 | 094600 | 1305753000 | 21900 | 21900 | 21900 | 21900 | 736 |
| 572 | 20230830 | 094500 | 1289634600 | 21900 | 21950 | 21950 | 21900 | 165 |
| 573 | 20230830 | 094400 | 1286020950 | 21950 | 21850 | 21950 | 21850 | 952 |
| 574 | 20230830 | 094300 | 1265175300 | 21850 | 21850 | 21850 | 21850 | 2 |
| 575 | 20230830 | 094200 | 1265131600 | 21900 | 21850 | 21900 | 21850 | 338 |
| 576 | 20230830 | 094100 | 1257741200 | 21850 | 21800 | 21850 | 21800 | 3072 |
| 577 | 20230830 | 094000 | 1190682700 | 21800 | 21800 | 21850 | 21500 | 9561 |
| 578 | 20230830 | 093900 | 983649250 | 21850 | 21800 | 21850 | 21800 | 210 |
| 579 | 20230830 | 093800 | 979060800 | 21850 | 21800 | 21850 | 21800 | 364 |
| 580 | 20230830 | 093700 | 971125150 | 21800 | 21800 | 21800 | 21750 | 272 |
| 581 | 20230830 | 093600 | 965198400 | 21800 | 21750 | 21800 | 21750 | 374 |
| 582 | 20230830 | 093500 | 957059550 | 21800 | 21800 | 21800 | 21750 | 233 |
| 583 | 20230830 | 093400 | 951982650 | 21750 | 21750 | 21750 | 21750 | 54 |
| 584 | 20230830 | 093300 | 950808150 | 21800 | 21800 | 21800 | 21750 | 235 |
| 585 | 20230830 | 093200 | 945687600 | 21800 | 21800 | 21800 | 21750 | 65 |
| 586 | 20230830 | 093100 | 944273400 | 21800 | 21800 | 21800 | 21800 | 1125 |
| 587 | 20230830 | 093000 | 919748400 | 21850 | 21850 | 21850 | 21850 | 260 |
| 588 | 20230830 | 092900 | 914067400 | 21850 | 21850 | 21850 | 21850 | 8 |
| 589 | 20230830 | 092800 | 913892600 | 21800 | 21850 | 21850 | 21800 | 261 |
| 590 | 20230830 | 092700 | 908190400 | 21850 | 21850 | 21900 | 21850 | 442 |
| 591 | 20230830 | 092600 | 898528200 | 21850 | 21900 | 21900 | 21850 | 328 |
| 592 | 20230830 | 092500 | 891349400 | 21850 | 21900 | 21900 | 21850 | 2262 |
| 593 | 20230830 | 092400 | 841813050 | 21900 | 21850 | 21900 | 21800 | 2724 |
| 594 | 20230830 | 092300 | 782231500 | 21850 | 21850 | 21900 | 21800 | 678 |
| 595 | 20230830 | 092200 | 767415150 | 21850 | 21850 | 21850 | 21800 | 676 |
| 596 | 20230830 | 092100 | 752646550 | 21800 | 21750 | 21800 | 21700 | 902 |
| 597 | 20230830 | 092000 | 733009150 | 21750 | 21700 | 21750 | 21700 | 117 |
| 598 | 20230830 | 091900 | 730469650 | 21700 | 21700 | 21700 | 21700 | 115 |
| 599 | 20230830 | 091800 | 727974150 | 21700 | 21750 | 21750 | 21700 | 1004 |
| 600 | 20230830 | 091700 | 706185050 | 21700 | 21850 | 21850 | 21700 | 3709 |
| 601 | 20230830 | 091600 | 625345600 | 21850 | 21800 | 21850 | 21800 | 441 |
| 602 | 20230830 | 091500 | 615712800 | 21850 | 21800 | 21850 | 21800 | 1218 |
| 603 | 20230830 | 091400 | 589156900 | 21800 | 21850 | 21850 | 21800 | 1374 |
| 604 | 20230830 | 091300 | 559191400 | 21800 | 21800 | 21800 | 21800 | 399 |
| 605 | 20230830 | 091200 | 550493200 | 21800 | 21800 | 21850 | 21800 | 1069 |
| 606 | 20230830 | 091100 | 527155000 | 21850 | 21800 | 21850 | 21800 | 4003 |
| 607 | 20230830 | 091000 | 439868600 | 21800 | 21650 | 21800 | 21650 | 2429 |
| 608 | 20230830 | 090900 | 387016100 | 21600 | 21600 | 21600 | 21550 | 2299 |
| 609 | 20230830 | 090800 | 337384800 | 21650 | 21600 | 21650 | 21600 | 320 |
| 610 | 20230830 | 090700 | 330465250 | 21600 | 21650 | 21650 | 21600 | 1054 |
| 611 | 20230830 | 090600 | 307646250 | 21650 | 21700 | 21750 | 21650 | 2299 |
| 612 | 20230830 | 090500 | 257753000 | 21650 | 21800 | 21800 | 21650 | 2273 |
| 613 | 20230830 | 090400 | 208287850 | 21800 | 21850 | 21900 | 21800 | 152 |
| 614 | 20230830 | 090300 | 204973300 | 21850 | 21800 | 21850 | 21800 | 1125 |
| 615 | 20230830 | 090200 | 180430450 | 21750 | 21850 | 21900 | 21750 | 1405 |
| 616 | 20230830 | 090100 | 149752450 | 21800 | 21750 | 21950 | 21750 | 3828 |
| 617 | 20230830 | 090000 | 66074900 | 21700 | 21700 | 21750 | 21650 | 3044 |