31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230830 | 183400 | 10694034200 | 23750 | 23750 | 23750 | 23750 | 4726 |
| 3 | 20230830 | 183300 | 10694034200 | 23750 | 23750 | 23750 | 23750 | 0 |
| 4 | 20230830 | 183200 | 10694034200 | 23750 | 23750 | 23750 | 23750 | 0 |
| 5 | 20230830 | 183100 | 10694034200 | 23750 | 23750 | 23750 | 23750 | 0 |
| 6 | 20230830 | 183000 | 10694034200 | 23750 | 23750 | 23750 | 23750 | 0 |
| 7 | 20230830 | 182900 | 10694034200 | 23750 | 23750 | 23750 | 23750 | 0 |
| 8 | 20230830 | 182800 | 10694034200 | 23750 | 23750 | 23750 | 23750 | 0 |
| 9 | 20230830 | 182700 | 10694034200 | 23750 | 23750 | 23750 | 23750 | 0 |
| 10 | 20230830 | 182600 | 10694034200 | 23750 | 23750 | 23750 | 23750 | 0 |
| 11 | 20230830 | 182500 | 10694034200 | 23750 | 23750 | 23750 | 23750 | 0 |
| 12 | 20230830 | 182400 | 10694034200 | 23750 | 23750 | 23750 | 23750 | 0 |
| 13 | 20230830 | 182300 | 10694034200 | 23750 | 23750 | 23750 | 23750 | 0 |
| 14 | 20230830 | 182200 | 10694034200 | 23750 | 23750 | 23750 | 23750 | 0 |
| 15 | 20230830 | 182100 | 10694034200 | 23750 | 23750 | 23750 | 23750 | 0 |
| 16 | 20230830 | 182000 | 10694034200 | 23750 | 23750 | 23750 | 23750 | 0 |
| 17 | 20230830 | 181900 | 10694034200 | 23750 | 23750 | 23750 | 23750 | 0 |
| 18 | 20230830 | 181800 | 10694034200 | 23750 | 23750 | 23750 | 23750 | 0 |
| 19 | 20230830 | 181700 | 10694034200 | 23750 | 23750 | 23750 | 23750 | 0 |
| 20 | 20230830 | 181600 | 10694034200 | 23750 | 23750 | 23750 | 23750 | 0 |
| 21 | 20230830 | 181500 | 10694034200 | 23750 | 23750 | 23750 | 23750 | 0 |
| 22 | 20230830 | 181400 | 10694034200 | 23750 | 23750 | 23750 | 23750 | 0 |
| 23 | 20230830 | 181300 | 10694034200 | 23750 | 23750 | 23750 | 23750 | 0 |
| 24 | 20230830 | 181200 | 10694034200 | 23750 | 23750 | 23750 | 23750 | 0 |
| 25 | 20230830 | 181100 | 10694034200 | 23750 | 23750 | 23750 | 23750 | 0 |
| 26 | 20230830 | 181000 | 10694034200 | 23750 | 23750 | 23750 | 23750 | 0 |
| 27 | 20230830 | 180900 | 10694034200 | 23750 | 23750 | 23750 | 23750 | 0 |
| 28 | 20230830 | 180800 | 10694034200 | 23750 | 23750 | 23750 | 23750 | 0 |
| 29 | 20230830 | 180700 | 10694034200 | 23750 | 23750 | 23750 | 23750 | 0 |
| 30 | 20230830 | 180600 | 10694034200 | 23750 | 23750 | 23750 | 23750 | 0 |
| 31 | 20230830 | 180500 | 10694034200 | 23750 | 23750 | 23750 | 23750 | 0 |
| 32 | 20230830 | 180400 | 10694034200 | 23750 | 23750 | 23750 | 23750 | 4726 |
| 33 | 20230830 | 180300 | 10694034200 | 23750 | 23750 | 23750 | 23750 | 0 |
| 34 | 20230830 | 180200 | 10694034200 | 23750 | 23750 | 23750 | 23750 | 0 |
| 35 | 20230830 | 180100 | 10694034200 | 23750 | 23750 | 23750 | 23750 | 0 |
| 36 | 20230830 | 180000 | 10694034200 | 23750 | 23750 | 23750 | 23750 | 0 |
| 37 | 20230830 | 175900 | 10694034200 | 23750 | 23750 | 23750 | 23750 | 0 |
| 38 | 20230830 | 175800 | 10694034200 | 23750 | 23750 | 23750 | 23750 | 0 |
| 39 | 20230830 | 175700 | 10694034200 | 23750 | 23750 | 23750 | 23750 | 0 |
| 40 | 20230830 | 175600 | 10694034200 | 23750 | 23750 | 23750 | 23750 | 0 |
| 41 | 20230830 | 175500 | 10694034200 | 23750 | 23750 | 23750 | 23750 | 0 |
| 42 | 20230830 | 175400 | 10694034200 | 23750 | 23750 | 23750 | 23750 | 0 |
| 43 | 20230830 | 175300 | 10694034200 | 23750 | 23750 | 23750 | 23750 | 0 |
| 44 | 20230830 | 175200 | 10694034200 | 23750 | 23750 | 23750 | 23750 | 0 |
| 45 | 20230830 | 175100 | 10694034200 | 23750 | 23750 | 23750 | 23750 | 0 |
| 46 | 20230830 | 175000 | 10694034200 | 23750 | 23750 | 23750 | 23750 | 0 |
| 47 | 20230830 | 174900 | 10694034200 | 23750 | 23750 | 23750 | 23750 | 0 |
| 48 | 20230830 | 174800 | 10694034200 | 23750 | 23750 | 23750 | 23750 | 0 |
| 49 | 20230830 | 174700 | 10694034200 | 23750 | 23750 | 23750 | 23750 | 0 |
| 50 | 20230830 | 174600 | 10694034200 | 23750 | 23750 | 23750 | 23750 | 0 |
| 51 | 20230830 | 174500 | 10694034200 | 23750 | 23750 | 23750 | 23750 | 0 |
| 52 | 20230830 | 174400 | 10694034200 | 23750 | 23750 | 23750 | 23750 | 0 |
| 53 | 20230830 | 174300 | 10694034200 | 23750 | 23750 | 23750 | 23750 | 0 |
| 54 | 20230830 | 174200 | 10694034200 | 23750 | 23750 | 23750 | 23750 | 0 |
| 55 | 20230830 | 174100 | 10694034200 | 23750 | 23750 | 23750 | 23750 | 0 |
| 56 | 20230830 | 174000 | 10694034200 | 23750 | 23750 | 23750 | 23750 | 0 |
| 57 | 20230830 | 173900 | 10694034200 | 23750 | 23750 | 23750 | 23750 | 0 |
| 58 | 20230830 | 173800 | 10694034200 | 23750 | 23750 | 23750 | 23750 | 0 |
| 59 | 20230830 | 173700 | 10694034200 | 23750 | 23750 | 23750 | 23750 | 0 |
| 60 | 20230830 | 173600 | 10694034200 | 23750 | 23750 | 23750 | 23750 | 0 |
| 61 | 20230830 | 173500 | 10694034200 | 23750 | 23750 | 23750 | 23750 | 0 |
| 62 | 20230830 | 173400 | 10694034200 | 23750 | 23750 | 23750 | 23750 | 4726 |
| 63 | 20230830 | 173300 | 10694034200 | 23750 | 23750 | 23750 | 23750 | 0 |
| 64 | 20230830 | 173200 | 10694034200 | 23750 | 23750 | 23750 | 23750 | 0 |
| 65 | 20230830 | 173100 | 10694034200 | 23750 | 23750 | 23750 | 23750 | 0 |
| 66 | 20230830 | 173000 | 10694034200 | 23750 | 23750 | 23750 | 23750 | 0 |
| 67 | 20230830 | 172900 | 10694034200 | 23750 | 23750 | 23750 | 23750 | 0 |
| 68 | 20230830 | 172800 | 10694034200 | 23750 | 23750 | 23750 | 23750 | 0 |
| 69 | 20230830 | 172700 | 10694034200 | 23750 | 23750 | 23750 | 23750 | 0 |
| 70 | 20230830 | 172600 | 10694034200 | 23750 | 23750 | 23750 | 23750 | 0 |
| 71 | 20230830 | 172500 | 10694034200 | 23750 | 23750 | 23750 | 23750 | 0 |
| 72 | 20230830 | 172400 | 10694034200 | 23750 | 23750 | 23750 | 23750 | 0 |
| 73 | 20230830 | 172300 | 10694034200 | 23750 | 23750 | 23750 | 23750 | 0 |
| 74 | 20230830 | 172200 | 10694034200 | 23750 | 23750 | 23750 | 23750 | 0 |
| 75 | 20230830 | 172100 | 10694034200 | 23750 | 23750 | 23750 | 23750 | 0 |
| 76 | 20230830 | 172000 | 10694034200 | 23750 | 23750 | 23750 | 23750 | 0 |
| 77 | 20230830 | 171900 | 10694034200 | 23750 | 23750 | 23750 | 23750 | 0 |
| 78 | 20230830 | 171800 | 10694034200 | 23750 | 23750 | 23750 | 23750 | 0 |
| 79 | 20230830 | 171700 | 10694034200 | 23750 | 23750 | 23750 | 23750 | 0 |
| 80 | 20230830 | 171600 | 10694034200 | 23750 | 23750 | 23750 | 23750 | 0 |
| 81 | 20230830 | 171500 | 10694034200 | 23750 | 23750 | 23750 | 23750 | 0 |
| 82 | 20230830 | 171400 | 10694034200 | 23750 | 23750 | 23750 | 23750 | 0 |
| 83 | 20230830 | 171300 | 10694034200 | 23750 | 23750 | 23750 | 23750 | 0 |
| 84 | 20230830 | 171200 | 10694034200 | 23750 | 23750 | 23750 | 23750 | 0 |
| 85 | 20230830 | 171100 | 10694034200 | 23750 | 23750 | 23750 | 23750 | 0 |
| 86 | 20230830 | 171000 | 10694034200 | 23750 | 23750 | 23750 | 23750 | 0 |
| 87 | 20230830 | 170900 | 10694034200 | 23750 | 23750 | 23750 | 23750 | 0 |
| 88 | 20230830 | 170800 | 10694034200 | 23750 | 23750 | 23750 | 23750 | 0 |
| 89 | 20230830 | 170700 | 10694034200 | 23750 | 23750 | 23750 | 23750 | 0 |
| 90 | 20230830 | 170600 | 10694034200 | 23750 | 23750 | 23750 | 23750 | 0 |
| 91 | 20230830 | 170500 | 10694034200 | 23750 | 23750 | 23750 | 23750 | 0 |
| 92 | 20230830 | 170400 | 10694034200 | 23750 | 23750 | 23750 | 23750 | 4726 |
| 93 | 20230830 | 170300 | 10694034200 | 23750 | 23750 | 23750 | 23750 | 0 |
| 94 | 20230830 | 170200 | 10694034200 | 23750 | 23750 | 23750 | 23750 | 0 |
| 95 | 20230830 | 170100 | 10694034200 | 23750 | 23750 | 23750 | 23750 | 0 |
| 96 | 20230830 | 170000 | 10694034200 | 23750 | 23750 | 23750 | 23750 | 0 |
| 97 | 20230830 | 165900 | 10694034200 | 23750 | 23750 | 23750 | 23750 | 0 |
| 98 | 20230830 | 165800 | 10694034200 | 23750 | 23750 | 23750 | 23750 | 0 |
| 99 | 20230830 | 165700 | 10694034200 | 23750 | 23750 | 23750 | 23750 | 0 |
| 100 | 20230830 | 165600 | 10694034200 | 23750 | 23750 | 23750 | 23750 | 0 |
| 101 | 20230830 | 165500 | 10694034200 | 23750 | 23750 | 23750 | 23750 | 0 |
| 102 | 20230830 | 165400 | 10694034200 | 23750 | 23750 | 23750 | 23750 | 0 |
| 103 | 20230830 | 165300 | 10694034200 | 23750 | 23750 | 23750 | 23750 | 0 |
| 104 | 20230830 | 165200 | 10694034200 | 23750 | 23750 | 23750 | 23750 | 0 |
| 105 | 20230830 | 165100 | 10694034200 | 23750 | 23750 | 23750 | 23750 | 0 |
| 106 | 20230830 | 165000 | 10694034200 | 23750 | 23750 | 23750 | 23750 | 0 |
| 107 | 20230830 | 164900 | 10694034200 | 23750 | 23750 | 23750 | 23750 | 0 |
| 108 | 20230830 | 164800 | 10694034200 | 23750 | 23750 | 23750 | 23750 | 0 |
| 109 | 20230830 | 164700 | 10694034200 | 23750 | 23750 | 23750 | 23750 | 0 |
| 110 | 20230830 | 164600 | 10694034200 | 23750 | 23750 | 23750 | 23750 | 0 |
| 111 | 20230830 | 164500 | 10694034200 | 23750 | 23750 | 23750 | 23750 | 0 |
| 112 | 20230830 | 164400 | 10694034200 | 23750 | 23750 | 23750 | 23750 | 0 |
| 113 | 20230830 | 164300 | 10694034200 | 23750 | 23750 | 23750 | 23750 | 0 |
| 114 | 20230830 | 164200 | 10694034200 | 23750 | 23750 | 23750 | 23750 | 0 |
| 115 | 20230830 | 164100 | 10694034200 | 23750 | 23750 | 23750 | 23750 | 0 |
| 116 | 20230830 | 164000 | 10694034200 | 23750 | 23750 | 23750 | 23750 | 0 |
| 117 | 20230830 | 163900 | 10694034200 | 23750 | 23750 | 23750 | 23750 | 0 |
| 118 | 20230830 | 163800 | 10694034200 | 23750 | 23750 | 23750 | 23750 | 0 |
| 119 | 20230830 | 163700 | 10694034200 | 23750 | 23750 | 23750 | 23750 | 0 |
| 120 | 20230830 | 163600 | 10694034200 | 23750 | 23750 | 23750 | 23750 | 0 |
| 121 | 20230830 | 163500 | 10694034200 | 23750 | 23750 | 23750 | 23750 | 0 |
| 122 | 20230830 | 163400 | 10694034200 | 23750 | 23750 | 23750 | 23750 | 4726 |
| 123 | 20230830 | 163300 | 10694034200 | 23750 | 23750 | 23750 | 23750 | 0 |
| 124 | 20230830 | 163200 | 10694034200 | 23750 | 23750 | 23750 | 23750 | 0 |
| 125 | 20230830 | 163100 | 10694034200 | 23750 | 23750 | 23750 | 23750 | 0 |
| 126 | 20230830 | 163000 | 10694034200 | 23750 | 23750 | 23750 | 23750 | 0 |
| 127 | 20230830 | 162900 | 10694034200 | 23750 | 23750 | 23750 | 23750 | 0 |
| 128 | 20230830 | 162800 | 10694034200 | 23750 | 23750 | 23750 | 23750 | 0 |
| 129 | 20230830 | 162700 | 10694034200 | 23750 | 23750 | 23750 | 23750 | 0 |
| 130 | 20230830 | 162600 | 10694034200 | 23750 | 23750 | 23750 | 23750 | 0 |
| 131 | 20230830 | 162500 | 10694034200 | 23750 | 23750 | 23750 | 23750 | 0 |
| 132 | 20230830 | 162400 | 10694034200 | 23750 | 23750 | 23750 | 23750 | 0 |
| 133 | 20230830 | 162300 | 10694034200 | 23750 | 23750 | 23750 | 23750 | 0 |
| 134 | 20230830 | 162200 | 10694034200 | 23750 | 23750 | 23750 | 23750 | 0 |
| 135 | 20230830 | 162100 | 10694034200 | 23750 | 23750 | 23750 | 23750 | 0 |
| 136 | 20230830 | 162000 | 10694034200 | 23750 | 23750 | 23750 | 23750 | 0 |
| 137 | 20230830 | 161900 | 10694034200 | 23750 | 23750 | 23750 | 23750 | 0 |
| 138 | 20230830 | 161800 | 10694034200 | 23750 | 23750 | 23750 | 23750 | 0 |
| 139 | 20230830 | 161700 | 10694034200 | 23750 | 23750 | 23750 | 23750 | 0 |
| 140 | 20230830 | 161600 | 10694034200 | 23750 | 23750 | 23750 | 23750 | 0 |
| 141 | 20230830 | 161500 | 10694034200 | 23750 | 23750 | 23750 | 23750 | 0 |
| 142 | 20230830 | 161400 | 10694034200 | 23750 | 23750 | 23750 | 23750 | 0 |
| 143 | 20230830 | 161300 | 10694034200 | 23750 | 23750 | 23750 | 23750 | 0 |
| 144 | 20230830 | 161200 | 10694034200 | 23750 | 23750 | 23750 | 23750 | 0 |
| 145 | 20230830 | 161100 | 10694034200 | 23750 | 23750 | 23750 | 23750 | 0 |
| 146 | 20230830 | 161000 | 10694034200 | 23750 | 23750 | 23750 | 23750 | 0 |
| 147 | 20230830 | 160900 | 10694034200 | 23750 | 23750 | 23750 | 23750 | 0 |
| 148 | 20230830 | 160800 | 10694034200 | 23750 | 23750 | 23750 | 23750 | 0 |
| 149 | 20230830 | 160700 | 10694034200 | 23750 | 23750 | 23750 | 23750 | 0 |
| 150 | 20230830 | 160600 | 10694034200 | 23750 | 23750 | 23750 | 23750 | 0 |
| 151 | 20230830 | 160500 | 10694034200 | 23750 | 23750 | 23750 | 23750 | 0 |
| 152 | 20230830 | 160400 | 10694034200 | 23750 | 23750 | 23750 | 23750 | 4726 |
| 153 | 20230830 | 160300 | 10694034200 | 23750 | 23750 | 23750 | 23750 | 0 |
| 154 | 20230830 | 160200 | 10694034200 | 23750 | 23750 | 23750 | 23750 | 0 |
| 155 | 20230830 | 160100 | 10694034200 | 23750 | 23750 | 23750 | 23750 | 0 |
| 156 | 20230830 | 160000 | 10694034200 | 23750 | 23750 | 23750 | 23750 | 0 |
| 157 | 20230830 | 155900 | 10694034200 | 23750 | 23750 | 23750 | 23750 | 0 |
| 158 | 20230830 | 155800 | 10694034200 | 23750 | 23750 | 23750 | 23750 | 0 |
| 159 | 20230830 | 155700 | 10694034200 | 23750 | 23750 | 23750 | 23750 | 0 |
| 160 | 20230830 | 155600 | 10694034200 | 23750 | 23750 | 23750 | 23750 | 0 |
| 161 | 20230830 | 155500 | 10694034200 | 23750 | 23750 | 23750 | 23750 | 0 |
| 162 | 20230830 | 155400 | 10694034200 | 23750 | 23750 | 23750 | 23750 | 0 |
| 163 | 20230830 | 155300 | 10694034200 | 23750 | 23750 | 23750 | 23750 | 0 |
| 164 | 20230830 | 155200 | 10694034200 | 23750 | 23750 | 23750 | 23750 | 0 |
| 165 | 20230830 | 155100 | 10694034200 | 23750 | 23750 | 23750 | 23750 | 0 |
| 166 | 20230830 | 155000 | 10694034200 | 23750 | 23750 | 23750 | 23750 | 0 |
| 167 | 20230830 | 154900 | 10694034200 | 23750 | 23750 | 23750 | 23750 | 0 |
| 168 | 20230830 | 154800 | 10694034200 | 23750 | 23750 | 23750 | 23750 | 0 |
| 169 | 20230830 | 154700 | 10694034200 | 23750 | 23750 | 23750 | 23750 | 0 |
| 170 | 20230830 | 154600 | 10694034200 | 23750 | 23750 | 23750 | 23750 | 0 |
| 171 | 20230830 | 154500 | 10694034200 | 23750 | 23750 | 23750 | 23750 | 0 |
| 172 | 20230830 | 154400 | 10694034200 | 23750 | 23750 | 23750 | 23750 | 0 |
| 173 | 20230830 | 154300 | 10694034200 | 23750 | 23750 | 23750 | 23750 | 0 |
| 174 | 20230830 | 154200 | 10694034200 | 23750 | 23750 | 23750 | 23750 | 0 |
| 175 | 20230830 | 154100 | 10694034200 | 23750 | 23750 | 23750 | 23750 | 0 |
| 176 | 20230830 | 154000 | 10694034200 | 23750 | 23750 | 23750 | 23750 | 0 |
| 177 | 20230830 | 153900 | 10694034200 | 23750 | 23750 | 23750 | 23750 | 0 |
| 178 | 20230830 | 153800 | 10694034200 | 23750 | 23750 | 23750 | 23750 | 0 |
| 179 | 20230830 | 153700 | 10694034200 | 23750 | 23750 | 23750 | 23750 | 0 |
| 180 | 20230830 | 153600 | 10694034200 | 23750 | 23750 | 23750 | 23750 | 0 |
| 181 | 20230830 | 153500 | 10694034200 | 23750 | 23750 | 23750 | 23750 | 0 |
| 182 | 20230830 | 153400 | 10694034200 | 23750 | 23750 | 23750 | 23750 | 4726 |
| 183 | 20230830 | 153300 | 10694034200 | 23750 | 23750 | 23750 | 23750 | 0 |
| 184 | 20230830 | 153200 | 10694034200 | 23750 | 23750 | 23750 | 23750 | 0 |
| 185 | 20230830 | 153100 | 10694034200 | 23750 | 23750 | 23750 | 23750 | 0 |
| 186 | 20230830 | 153000 | 10694034200 | 23750 | 23750 | 23750 | 23750 | 4726 |
| 187 | 20230830 | 152900 | 10581791700 | 23800 | 23800 | 23800 | 23800 | 0 |
| 188 | 20230830 | 152800 | 10581791700 | 23800 | 23800 | 23800 | 23800 | 0 |
| 189 | 20230830 | 152700 | 10581791700 | 23800 | 23800 | 23800 | 23800 | 0 |
| 190 | 20230830 | 152600 | 10581791700 | 23800 | 23800 | 23800 | 23800 | 0 |
| 191 | 20230830 | 152500 | 10581791700 | 23800 | 23800 | 23800 | 23800 | 0 |
| 192 | 20230830 | 152400 | 10581791700 | 23800 | 23800 | 23800 | 23800 | 0 |
| 193 | 20230830 | 152300 | 10581791700 | 23800 | 23800 | 23800 | 23800 | 0 |
| 194 | 20230830 | 152200 | 10581791700 | 23800 | 23800 | 23800 | 23800 | 0 |
| 195 | 20230830 | 152100 | 10581791700 | 23800 | 23800 | 23800 | 23800 | 0 |
| 196 | 20230830 | 152000 | 10581791700 | 23800 | 23800 | 23800 | 23800 | 0 |
| 197 | 20230830 | 151900 | 10581791700 | 23800 | 23850 | 23850 | 23750 | 1664 |
| 198 | 20230830 | 151800 | 10542233100 | 23850 | 23850 | 23850 | 23750 | 1187 |
| 199 | 20230830 | 151700 | 10513976250 | 23850 | 23850 | 23850 | 23800 | 330 |
| 200 | 20230830 | 151600 | 10506116800 | 23850 | 23800 | 23850 | 23800 | 1292 |
| 201 | 20230830 | 151500 | 10475316300 | 23850 | 23800 | 23850 | 23800 | 159 |
| 202 | 20230830 | 151400 | 10471526150 | 23850 | 23850 | 23850 | 23800 | 1017 |
| 203 | 20230830 | 151300 | 10447321000 | 23850 | 23800 | 23850 | 23800 | 149 |
| 204 | 20230830 | 151200 | 10443771350 | 23850 | 23800 | 23850 | 23800 | 255 |
| 205 | 20230830 | 151100 | 10437701550 | 23800 | 23800 | 23800 | 23750 | 197 |
| 206 | 20230830 | 151000 | 10433014900 | 23800 | 23800 | 23850 | 23750 | 404 |
| 207 | 20230830 | 150900 | 10423398700 | 23750 | 23850 | 23850 | 23750 | 1165 |
| 208 | 20230830 | 150800 | 10395668900 | 23850 | 23850 | 23850 | 23800 | 74 |
| 209 | 20230830 | 150700 | 10393905300 | 23850 | 23850 | 23850 | 23800 | 152 |
| 210 | 20230830 | 150600 | 10390285650 | 23850 | 23800 | 23850 | 23800 | 329 |
| 211 | 20230830 | 150500 | 10382455300 | 23800 | 23800 | 23850 | 23800 | 532 |
| 212 | 20230830 | 150400 | 10369792700 | 23850 | 23800 | 23850 | 23750 | 399 |
| 213 | 20230830 | 150300 | 10360291650 | 23800 | 23850 | 23850 | 23800 | 1113 |
| 214 | 20230830 | 150200 | 10333799850 | 23850 | 23800 | 23850 | 23800 | 75 |
| 215 | 20230830 | 150100 | 10332011200 | 23850 | 23850 | 23850 | 23850 | 41 |
| 216 | 20230830 | 150000 | 10331033350 | 23800 | 23850 | 23850 | 23800 | 160 |
| 217 | 20230830 | 145900 | 10327221900 | 23850 | 23850 | 23850 | 23800 | 408 |
| 218 | 20230830 | 145800 | 10317492100 | 23850 | 23850 | 23850 | 23800 | 268 |
| 219 | 20230830 | 145700 | 10311103800 | 23850 | 23850 | 23850 | 23800 | 238 |
| 220 | 20230830 | 145600 | 10305428000 | 23850 | 23850 | 23850 | 23800 | 1513 |
| 221 | 20230830 | 145500 | 10269393900 | 23800 | 23850 | 23900 | 23800 | 950 |
| 222 | 20230830 | 145400 | 10246736000 | 23900 | 23900 | 23900 | 23900 | 231 |
| 223 | 20230830 | 145300 | 10241215100 | 23900 | 23900 | 23900 | 23850 | 1409 |
| 224 | 20230830 | 145200 | 10207546500 | 23900 | 23900 | 23900 | 23850 | 252 |
| 225 | 20230830 | 145100 | 10201531350 | 23900 | 23850 | 23900 | 23850 | 218 |
| 226 | 20230830 | 145000 | 10196326300 | 23850 | 23850 | 23850 | 23850 | 537 |
| 227 | 20230830 | 144900 | 10183518850 | 23850 | 23900 | 23900 | 23850 | 107 |
| 228 | 20230830 | 144800 | 10180961600 | 23900 | 23850 | 23900 | 23850 | 473 |
| 229 | 20230830 | 144700 | 10169680500 | 23850 | 23850 | 23850 | 23800 | 858 |
| 230 | 20230830 | 144600 | 10149218250 | 23850 | 23850 | 23850 | 23800 | 354 |
| 231 | 20230830 | 144500 | 10140775600 | 23850 | 23850 | 23850 | 23800 | 461 |
| 232 | 20230830 | 144400 | 10129790250 | 23850 | 23850 | 23850 | 23800 | 1573 |
| 233 | 20230830 | 144300 | 10092339600 | 23850 | 23850 | 23850 | 23850 | 464 |
| 234 | 20230830 | 144200 | 10081273200 | 23850 | 23800 | 23850 | 23800 | 1156 |
| 235 | 20230830 | 144100 | 10053760300 | 23800 | 23800 | 23850 | 23800 | 1307 |
| 236 | 20230830 | 144000 | 10022653450 | 23800 | 23800 | 23800 | 23800 | 598 |
| 237 | 20230830 | 143900 | 10008421050 | 23750 | 23800 | 23800 | 23750 | 189 |
| 238 | 20230830 | 143800 | 10003923100 | 23750 | 23800 | 23800 | 23750 | 173 |
| 239 | 20230830 | 143700 | 9999805750 | 23750 | 23800 | 23800 | 23750 | 509 |
| 240 | 20230830 | 143600 | 9987691700 | 23800 | 23800 | 23800 | 23750 | 320 |
| 241 | 20230830 | 143500 | 9980084750 | 23800 | 23800 | 23800 | 23800 | 653 |
| 242 | 20230830 | 143400 | 9964543350 | 23800 | 23800 | 23800 | 23750 | 276 |
| 243 | 20230830 | 143300 | 9957974650 | 23800 | 23750 | 23800 | 23750 | 2376 |
| 244 | 20230830 | 143200 | 9901544600 | 23750 | 23750 | 23750 | 23750 | 332 |
| 245 | 20230830 | 143100 | 9893659600 | 23750 | 23750 | 23750 | 23700 | 187 |
| 246 | 20230830 | 143000 | 9889218600 | 23750 | 23750 | 23750 | 23750 | 427 |
| 247 | 20230830 | 142900 | 9879077350 | 23750 | 23700 | 23750 | 23700 | 2080 |
| 248 | 20230830 | 142800 | 9829781000 | 23700 | 23650 | 23700 | 23650 | 1219 |
| 249 | 20230830 | 142700 | 9800946050 | 23650 | 23600 | 23650 | 23600 | 51 |
| 250 | 20230830 | 142600 | 9799741050 | 23600 | 23600 | 23650 | 23600 | 253 |
| 251 | 20230830 | 142500 | 9793766750 | 23600 | 23650 | 23650 | 23600 | 174 |
| 252 | 20230830 | 142400 | 9789651750 | 23650 | 23650 | 23650 | 23650 | 121 |
| 253 | 20230830 | 142300 | 9786790100 | 23650 | 23650 | 23650 | 23650 | 1806 |
| 254 | 20230830 | 142200 | 9744078200 | 23650 | 23650 | 23650 | 23650 | 267 |
| 255 | 20230830 | 142100 | 9737763650 | 23650 | 23700 | 23700 | 23650 | 845 |
| 256 | 20230830 | 142000 | 9717777700 | 23650 | 23700 | 23700 | 23650 | 259 |
| 257 | 20230830 | 141900 | 9711644300 | 23700 | 23700 | 23700 | 23650 | 153 |
| 258 | 20230830 | 141800 | 9708021700 | 23700 | 23700 | 23700 | 23700 | 80 |
| 259 | 20230830 | 141700 | 9706125700 | 23700 | 23700 | 23700 | 23650 | 125 |
| 260 | 20230830 | 141600 | 9703164500 | 23650 | 23700 | 23700 | 23650 | 602 |
| 261 | 20230830 | 141500 | 9688904250 | 23700 | 23650 | 23700 | 23600 | 1131 |
| 262 | 20230830 | 141400 | 9662156050 | 23650 | 23650 | 23650 | 23650 | 1417 |
| 263 | 20230830 | 141300 | 9628644000 | 23600 | 23650 | 23650 | 23600 | 139 |
| 264 | 20230830 | 141200 | 9625359900 | 23600 | 23650 | 23650 | 23600 | 82 |
| 265 | 20230830 | 141100 | 9623420650 | 23650 | 23650 | 23650 | 23650 | 1197 |
| 266 | 20230830 | 141000 | 9595111600 | 23650 | 23650 | 23650 | 23600 | 443 |
| 267 | 20230830 | 140900 | 9584651700 | 23650 | 23650 | 23650 | 23600 | 219 |
| 268 | 20230830 | 140800 | 9579472400 | 23650 | 23700 | 23700 | 23600 | 720 |
| 269 | 20230830 | 140700 | 9562455700 | 23700 | 23650 | 23700 | 23650 | 551 |
| 270 | 20230830 | 140600 | 9549419550 | 23600 | 23600 | 23600 | 23600 | 71 |
| 271 | 20230830 | 140500 | 9547743950 | 23600 | 23600 | 23600 | 23550 | 690 |
| 272 | 20230830 | 140400 | 9531471550 | 23600 | 23600 | 23600 | 23600 | 1092 |
| 273 | 20230830 | 140300 | 9505700350 | 23600 | 23650 | 23650 | 23600 | 5101 |
| 274 | 20230830 | 140200 | 9385315100 | 23600 | 23650 | 23650 | 23600 | 2754 |
| 275 | 20230830 | 140100 | 9320277800 | 23650 | 23650 | 23650 | 23650 | 372 |
| 276 | 20230830 | 140000 | 9311480000 | 23650 | 23700 | 23700 | 23650 | 377 |
| 277 | 20230830 | 135900 | 9302554550 | 23700 | 23700 | 23700 | 23700 | 84 |
| 278 | 20230830 | 135800 | 9300563750 | 23700 | 23700 | 23700 | 23650 | 354 |
| 279 | 20230830 | 135700 | 9292185150 | 23700 | 23700 | 23700 | 23700 | 11 |
| 280 | 20230830 | 135600 | 9291924450 | 23650 | 23700 | 23700 | 23650 | 114 |
| 281 | 20230830 | 135500 | 9289223300 | 23700 | 23700 | 23700 | 23700 | 317 |
| 282 | 20230830 | 135400 | 9281710400 | 23700 | 23700 | 23700 | 23650 | 254 |
| 283 | 20230830 | 135300 | 9275694000 | 23700 | 23700 | 23750 | 23700 | 326 |
| 284 | 20230830 | 135200 | 9267966300 | 23700 | 23700 | 23700 | 23700 | 270 |
| 285 | 20230830 | 135100 | 9261567300 | 23700 | 23700 | 23700 | 23700 | 89 |
| 286 | 20230830 | 135000 | 9259458000 | 23700 | 23750 | 23750 | 23700 | 926 |
| 287 | 20230830 | 134900 | 9237507750 | 23750 | 23700 | 23750 | 23700 | 222 |
| 288 | 20230830 | 134800 | 9232245350 | 23700 | 23700 | 23700 | 23700 | 98 |
| 289 | 20230830 | 134700 | 9229922750 | 23700 | 23700 | 23700 | 23700 | 1351 |
| 290 | 20230830 | 134600 | 9197904050 | 23700 | 23750 | 23750 | 23700 | 2215 |
| 291 | 20230830 | 134500 | 9145403200 | 23750 | 23750 | 23750 | 23750 | 88 |
| 292 | 20230830 | 134400 | 9143313200 | 23750 | 23750 | 23750 | 23750 | 181 |
| 293 | 20230830 | 134300 | 9139014450 | 23750 | 23750 | 23750 | 23700 | 149 |
| 294 | 20230830 | 134200 | 9135475750 | 23750 | 23800 | 23800 | 23700 | 2286 |
| 295 | 20230830 | 134100 | 9081234850 | 23750 | 23800 | 23800 | 23750 | 451 |
| 296 | 20230830 | 134000 | 9070523550 | 23750 | 23800 | 23800 | 23750 | 121 |
| 297 | 20230830 | 133900 | 9067649750 | 23750 | 23800 | 23800 | 23750 | 41 |
| 298 | 20230830 | 133800 | 9066674550 | 23750 | 23800 | 23800 | 23750 | 177 |
| 299 | 20230830 | 133700 | 9062462800 | 23800 | 23800 | 23800 | 23800 | 133 |
| 300 | 20230830 | 133600 | 9059297400 | 23800 | 23800 | 23800 | 23800 | 728 |
| 301 | 20230830 | 133500 | 9041971000 | 23800 | 23750 | 23800 | 23750 | 552 |
| 302 | 20230830 | 133400 | 9028859900 | 23750 | 23750 | 23800 | 23750 | 701 |
| 303 | 20230830 | 133300 | 9012202050 | 23800 | 23750 | 23800 | 23750 | 250 |
| 304 | 20230830 | 133200 | 9006252750 | 23750 | 23800 | 23800 | 23750 | 148 |
| 305 | 20230830 | 133100 | 9002732350 | 23800 | 23750 | 23800 | 23750 | 76 |
| 306 | 20230830 | 133000 | 9000924900 | 23750 | 23750 | 23750 | 23750 | 151 |
| 307 | 20230830 | 132900 | 8997338650 | 23800 | 23800 | 23800 | 23750 | 81 |
| 308 | 20230830 | 132800 | 8995410900 | 23800 | 23800 | 23800 | 23800 | 297 |
| 309 | 20230830 | 132700 | 8988342300 | 23800 | 23800 | 23800 | 23750 | 360 |
| 310 | 20230830 | 132600 | 8979787800 | 23800 | 23800 | 23800 | 23800 | 1548 |
| 311 | 20230830 | 132500 | 8942945400 | 23850 | 23750 | 23850 | 23750 | 2117 |
| 312 | 20230830 | 132400 | 8892558700 | 23800 | 23800 | 23800 | 23800 | 208 |
| 313 | 20230830 | 132300 | 8887608300 | 23750 | 23750 | 23750 | 23750 | 107 |
| 314 | 20230830 | 132200 | 8885067050 | 23750 | 23800 | 23800 | 23750 | 87 |
| 315 | 20230830 | 132100 | 8882996750 | 23800 | 23750 | 23800 | 23750 | 117 |
| 316 | 20230830 | 132000 | 8880217000 | 23800 | 23800 | 23800 | 23750 | 239 |
| 317 | 20230830 | 131900 | 8874528850 | 23800 | 23750 | 23800 | 23750 | 149 |
| 318 | 20230830 | 131800 | 8870989950 | 23750 | 23800 | 23800 | 23750 | 31 |
| 319 | 20230830 | 131700 | 8870252300 | 23800 | 23800 | 23800 | 23800 | 339 |
| 320 | 20230830 | 131600 | 8862184100 | 23800 | 23800 | 23800 | 23750 | 2750 |
| 321 | 20230830 | 131500 | 8796769100 | 23750 | 23700 | 23750 | 23700 | 3238 |
| 322 | 20230830 | 131400 | 8719960850 | 23700 | 23700 | 23700 | 23700 | 201 |
| 323 | 20230830 | 131300 | 8715197150 | 23700 | 23650 | 23700 | 23600 | 1637 |
| 324 | 20230830 | 131200 | 8676462750 | 23650 | 23650 | 23650 | 23650 | 604 |
| 325 | 20230830 | 131100 | 8662178150 | 23650 | 23700 | 23700 | 23650 | 1098 |
| 326 | 20230830 | 131000 | 8636177300 | 23700 | 23700 | 23700 | 23700 | 1046 |
| 327 | 20230830 | 130900 | 8611387100 | 23700 | 23750 | 23750 | 23700 | 2524 |
| 328 | 20230830 | 130800 | 8551469200 | 23750 | 23800 | 23800 | 23750 | 166 |
| 329 | 20230830 | 130700 | 8547525700 | 23800 | 23800 | 23800 | 23750 | 673 |
| 330 | 20230830 | 130600 | 8531538550 | 23800 | 23800 | 23800 | 23800 | 56 |
| 331 | 20230830 | 130500 | 8530205750 | 23800 | 23800 | 23800 | 23800 | 1003 |
| 332 | 20230830 | 130400 | 8506334350 | 23800 | 23700 | 23800 | 23700 | 97 |
| 333 | 20230830 | 130300 | 8504032250 | 23700 | 23750 | 23750 | 23700 | 62 |
| 334 | 20230830 | 130200 | 8502562450 | 23750 | 23750 | 23800 | 23700 | 667 |
| 335 | 20230830 | 130100 | 8486731200 | 23750 | 23800 | 23800 | 23750 | 444 |
| 336 | 20230830 | 130000 | 8476185150 | 23800 | 23750 | 23800 | 23750 | 6 |
| 337 | 20230830 | 125900 | 8476042600 | 23750 | 23750 | 23750 | 23700 | 770 |
| 338 | 20230830 | 125800 | 8457755250 | 23700 | 23750 | 23750 | 23700 | 1892 |
| 339 | 20230830 | 125700 | 8412821500 | 23750 | 23750 | 23800 | 23750 | 90 |
| 340 | 20230830 | 125600 | 8410681350 | 23750 | 23750 | 23750 | 23750 | 262 |
| 341 | 20230830 | 125500 | 8404458850 | 23750 | 23800 | 23800 | 23750 | 175 |
| 342 | 20230830 | 125400 | 8400299600 | 23750 | 23800 | 23850 | 23750 | 88 |
| 343 | 20230830 | 125300 | 8398204200 | 23800 | 23800 | 23850 | 23800 | 514 |
| 344 | 20230830 | 125200 | 8385970950 | 23800 | 23850 | 23850 | 23800 | 398 |
| 345 | 20230830 | 125100 | 8376493500 | 23800 | 23800 | 23850 | 23800 | 338 |
| 346 | 20230830 | 125000 | 8368449000 | 23850 | 23850 | 23850 | 23850 | 60 |
| 347 | 20230830 | 124900 | 8367018000 | 23850 | 23850 | 23850 | 23850 | 1 |
| 348 | 20230830 | 124800 | 8366994150 | 23800 | 23800 | 23800 | 23800 | 1827 |
| 349 | 20230830 | 124700 | 8323511550 | 23850 | 23800 | 23850 | 23800 | 39 |
| 350 | 20230830 | 124600 | 8322581600 | 23800 | 23800 | 23800 | 23800 | 350 |
| 351 | 20230830 | 124500 | 8314251600 | 23800 | 23850 | 23850 | 23800 | 588 |
| 352 | 20230830 | 124400 | 8300246050 | 23850 | 23850 | 23850 | 23850 | 0 |
| 353 | 20230830 | 124300 | 8300246050 | 23850 | 23850 | 23850 | 23850 | 42 |
| 354 | 20230830 | 124200 | 8299244350 | 23850 | 23850 | 23900 | 23850 | 114 |
| 355 | 20230830 | 124100 | 8296525000 | 23850 | 23850 | 23900 | 23800 | 754 |
| 356 | 20230830 | 124000 | 8278546450 | 23850 | 23850 | 23900 | 23800 | 1415 |
| 357 | 20230830 | 123900 | 8244796400 | 23850 | 23950 | 23950 | 23850 | 963 |
| 358 | 20230830 | 123800 | 8221773600 | 23950 | 24000 | 24000 | 23950 | 238 |
| 359 | 20230830 | 123700 | 8216073250 | 24000 | 23950 | 24000 | 23950 | 43 |
| 360 | 20230830 | 123600 | 8215043100 | 23950 | 24000 | 24000 | 23950 | 1480 |
| 361 | 20230830 | 123500 | 8179570850 | 24000 | 23950 | 24000 | 23900 | 741 |
| 362 | 20230830 | 123400 | 8161823850 | 23950 | 24000 | 24000 | 23950 | 650 |
| 363 | 20230830 | 123300 | 8146246200 | 24000 | 23950 | 24000 | 23900 | 1732 |
| 364 | 20230830 | 123200 | 8104743600 | 23900 | 23850 | 23900 | 23850 | 1317 |
| 365 | 20230830 | 123100 | 8073276200 | 23900 | 23800 | 23900 | 23800 | 391 |
| 366 | 20230830 | 123000 | 8063954950 | 23850 | 23850 | 23850 | 23850 | 33 |
| 367 | 20230830 | 122900 | 8063167900 | 23800 | 23800 | 23900 | 23800 | 541 |
| 368 | 20230830 | 122800 | 8050284400 | 23850 | 23850 | 23850 | 23850 | 51 |
| 369 | 20230830 | 122700 | 8049068050 | 23850 | 23900 | 23900 | 23800 | 593 |
| 370 | 20230830 | 122600 | 8034926150 | 23850 | 23900 | 23900 | 23850 | 158 |
| 371 | 20230830 | 122500 | 8031154450 | 23900 | 23900 | 23900 | 23850 | 207 |
| 372 | 20230830 | 122400 | 8026217200 | 23900 | 23900 | 23900 | 23850 | 18 |
| 373 | 20230830 | 122300 | 8025787650 | 23850 | 23950 | 23950 | 23850 | 968 |
| 374 | 20230830 | 122200 | 8002649450 | 23900 | 23900 | 23950 | 23900 | 40 |
| 375 | 20230830 | 122100 | 8001692200 | 23900 | 23900 | 23950 | 23900 | 358 |
| 376 | 20230830 | 122000 | 7993120550 | 23950 | 23950 | 23950 | 23950 | 7 |
| 377 | 20230830 | 121900 | 7992952900 | 23950 | 23950 | 23950 | 23900 | 222 |
| 378 | 20230830 | 121800 | 7987644150 | 23900 | 23950 | 23950 | 23900 | 245 |
| 379 | 20230830 | 121700 | 7981776600 | 23950 | 24000 | 24000 | 23950 | 411 |
| 380 | 20230830 | 121600 | 7971931850 | 24000 | 23900 | 24000 | 23900 | 1041 |
| 381 | 20230830 | 121500 | 7947005850 | 23900 | 23900 | 23950 | 23900 | 169 |
| 382 | 20230830 | 121400 | 7942965200 | 23900 | 23950 | 23950 | 23900 | 597 |
| 383 | 20230830 | 121300 | 7928669050 | 23950 | 23950 | 23950 | 23950 | 561 |
| 384 | 20230830 | 121200 | 7915233100 | 23950 | 23950 | 24000 | 23950 | 266 |
| 385 | 20230830 | 121100 | 7908854750 | 24000 | 23950 | 24000 | 23950 | 62 |
| 386 | 20230830 | 121000 | 7907369800 | 23950 | 23950 | 23950 | 23950 | 617 |
| 387 | 20230830 | 120900 | 7892592650 | 23950 | 24000 | 24000 | 23950 | 709 |
| 388 | 20230830 | 120800 | 7875580350 | 24000 | 23800 | 24000 | 23800 | 8682 |
| 389 | 20230830 | 120700 | 7667724950 | 23800 | 23850 | 23850 | 23800 | 12 |
| 390 | 20230830 | 120600 | 7667439250 | 23850 | 23800 | 23850 | 23800 | 267 |
| 391 | 20230830 | 120500 | 7661076350 | 23900 | 23900 | 23900 | 23850 | 234 |
| 392 | 20230830 | 120400 | 7655486250 | 23850 | 23900 | 23950 | 23850 | 1057 |
| 393 | 20230830 | 120300 | 7630223850 | 23900 | 23800 | 23900 | 23800 | 3235 |
| 394 | 20230830 | 120200 | 7553027050 | 23750 | 23800 | 23800 | 23750 | 616 |
| 395 | 20230830 | 120100 | 7538367200 | 23800 | 23800 | 23850 | 23800 | 428 |
| 396 | 20230830 | 120000 | 7528170950 | 23850 | 23800 | 23850 | 23800 | 499 |
| 397 | 20230830 | 115900 | 7516292700 | 23800 | 23800 | 23800 | 23750 | 1398 |
| 398 | 20230830 | 115800 | 7483022800 | 23800 | 23800 | 23800 | 23750 | 785 |
| 399 | 20230830 | 115700 | 7464340200 | 23800 | 23800 | 23800 | 23800 | 888 |
| 400 | 20230830 | 115600 | 7443205800 | 23800 | 23750 | 23850 | 23750 | 156 |
| 401 | 20230830 | 115500 | 7439493000 | 23800 | 23800 | 23800 | 23750 | 1124 |
| 402 | 20230830 | 115400 | 7412742150 | 23750 | 23750 | 23800 | 23750 | 720 |
| 403 | 20230830 | 115300 | 7395640700 | 23750 | 23800 | 23800 | 23750 | 500 |
| 404 | 20230830 | 115200 | 7383760050 | 23800 | 23800 | 23850 | 23800 | 1359 |
| 405 | 20230830 | 115100 | 7351415600 | 23850 | 23800 | 23850 | 23750 | 786 |
| 406 | 20230830 | 115000 | 7332707800 | 23700 | 23750 | 23750 | 23700 | 711 |
| 407 | 20230830 | 114900 | 7315825450 | 23750 | 23900 | 23900 | 23750 | 6323 |
| 408 | 20230830 | 114800 | 7165036800 | 23900 | 23950 | 23950 | 23900 | 459 |
| 409 | 20230830 | 114700 | 7154066400 | 23950 | 23950 | 23950 | 23900 | 185 |
| 410 | 20230830 | 114600 | 7149642500 | 23950 | 23950 | 23950 | 23950 | 191 |
| 411 | 20230830 | 114500 | 7145068050 | 24000 | 23950 | 24000 | 23900 | 1856 |
| 412 | 20230830 | 114400 | 7100621300 | 23900 | 23900 | 23950 | 23900 | 302 |
| 413 | 20230830 | 114300 | 7093390250 | 23900 | 23950 | 23950 | 23900 | 1227 |
| 414 | 20230830 | 114200 | 7064007800 | 23950 | 23950 | 24000 | 23950 | 419 |
| 415 | 20230830 | 114100 | 7053972650 | 23950 | 23950 | 24000 | 23900 | 2890 |
| 416 | 20230830 | 114000 | 6984796400 | 23950 | 23850 | 24000 | 23850 | 3368 |
| 417 | 20230830 | 113900 | 6904158350 | 23850 | 23900 | 23950 | 23850 | 1009 |
| 418 | 20230830 | 113800 | 6880060750 | 23950 | 23950 | 24000 | 23900 | 1755 |
| 419 | 20230830 | 113700 | 6838021500 | 23950 | 23950 | 24000 | 23950 | 3758 |
| 420 | 20230830 | 113600 | 6747994700 | 23950 | 23900 | 23950 | 23850 | 3875 |
| 421 | 20230830 | 113500 | 6655241800 | 23850 | 23950 | 23950 | 23850 | 3342 |
| 422 | 20230830 | 113400 | 6575317450 | 23950 | 23850 | 23950 | 23850 | 7679 |
| 423 | 20230830 | 113300 | 6391518300 | 23900 | 23900 | 23900 | 23850 | 3591 |
| 424 | 20230830 | 113200 | 6305693550 | 23900 | 23950 | 23950 | 23850 | 1621 |
| 425 | 20230830 | 113100 | 6266914500 | 23950 | 23900 | 24000 | 23900 | 13400 |
| 426 | 20230830 | 113000 | 5946171050 | 23800 | 23750 | 23900 | 23700 | 11271 |
| 427 | 20230830 | 112900 | 5677778800 | 23700 | 23700 | 23750 | 23700 | 1296 |
| 428 | 20230830 | 112800 | 5647055200 | 23650 | 23650 | 23700 | 23600 | 4169 |
| 429 | 20230830 | 112700 | 5548459750 | 23650 | 23700 | 23700 | 23650 | 268 |
| 430 | 20230830 | 112600 | 5542117350 | 23700 | 23650 | 23700 | 23650 | 2747 |
| 431 | 20230830 | 112500 | 5477015650 | 23700 | 23650 | 23700 | 23650 | 1274 |
| 432 | 20230830 | 112400 | 5446879050 | 23650 | 23650 | 23700 | 23650 | 353 |
| 433 | 20230830 | 112300 | 5438528450 | 23700 | 23650 | 23700 | 23600 | 608 |
| 434 | 20230830 | 112200 | 5424132900 | 23700 | 23600 | 23700 | 23600 | 665 |
| 435 | 20230830 | 112100 | 5408385050 | 23650 | 23650 | 23650 | 23650 | 373 |
| 436 | 20230830 | 112000 | 5399563600 | 23700 | 23650 | 23700 | 23650 | 791 |
| 437 | 20230830 | 111900 | 5380824500 | 23650 | 23700 | 23700 | 23600 | 1734 |
| 438 | 20230830 | 111800 | 5339815000 | 23650 | 23700 | 23700 | 23650 | 1874 |
| 439 | 20230830 | 111700 | 5295475100 | 23700 | 23700 | 23750 | 23650 | 3967 |
| 440 | 20230830 | 111600 | 5201414250 | 23750 | 23650 | 23800 | 23650 | 14517 |
| 441 | 20230830 | 111500 | 4856961550 | 23700 | 23650 | 23700 | 23600 | 4789 |
| 442 | 20230830 | 111400 | 4743635550 | 23650 | 23550 | 23650 | 23550 | 4318 |
| 443 | 20230830 | 111300 | 4641758850 | 23550 | 23350 | 23550 | 23300 | 21699 |
| 444 | 20230830 | 111200 | 4133094250 | 23300 | 23300 | 23350 | 23250 | 734 |
| 445 | 20230830 | 111100 | 4115984750 | 23250 | 23300 | 23300 | 23250 | 1007 |
| 446 | 20230830 | 111000 | 4092522050 | 23300 | 23200 | 23350 | 23200 | 10594 |
| 447 | 20230830 | 110900 | 3846247350 | 23200 | 23200 | 23200 | 23200 | 1062 |
| 448 | 20230830 | 110800 | 3821608950 | 23200 | 23150 | 23200 | 23150 | 487 |
| 449 | 20230830 | 110700 | 3810310950 | 23150 | 23150 | 23200 | 23150 | 383 |
| 450 | 20230830 | 110600 | 3801444450 | 23150 | 23150 | 23150 | 23100 | 703 |
| 451 | 20230830 | 110500 | 3785185000 | 23150 | 23100 | 23150 | 23100 | 253 |
| 452 | 20230830 | 110400 | 3779329300 | 23100 | 23150 | 23150 | 23100 | 1759 |
| 453 | 20230830 | 110300 | 3738609700 | 23100 | 23100 | 23100 | 23100 | 613 |
| 454 | 20230830 | 110200 | 3724449400 | 23150 | 23100 | 23150 | 23100 | 164 |
| 455 | 20230830 | 110100 | 3720654750 | 23100 | 23150 | 23150 | 23100 | 1104 |
| 456 | 20230830 | 110000 | 3695152200 | 23150 | 23150 | 23200 | 23150 | 2942 |
| 457 | 20230830 | 105900 | 3627044800 | 23150 | 23150 | 23150 | 23100 | 446 |
| 458 | 20230830 | 105800 | 3616720400 | 23150 | 23100 | 23150 | 23100 | 1557 |
| 459 | 20230830 | 105700 | 3580752350 | 23050 | 23050 | 23100 | 23050 | 2150 |
| 460 | 20230830 | 105600 | 3531138950 | 23050 | 23050 | 23050 | 23050 | 405 |
| 461 | 20230830 | 105500 | 3521803700 | 23050 | 23000 | 23050 | 23000 | 375 |
| 462 | 20230830 | 105400 | 3513174150 | 23050 | 23050 | 23050 | 23050 | 190 |
| 463 | 20230830 | 105300 | 3508794650 | 23050 | 23050 | 23050 | 23050 | 686 |
| 464 | 20230830 | 105200 | 3492982350 | 23100 | 23100 | 23100 | 23050 | 369 |
| 465 | 20230830 | 105100 | 3484463450 | 23100 | 23050 | 23100 | 23050 | 713 |
| 466 | 20230830 | 105000 | 3468027300 | 23050 | 23050 | 23050 | 23050 | 48 |
| 467 | 20230830 | 104900 | 3466920900 | 23050 | 23100 | 23100 | 23050 | 271 |
| 468 | 20230830 | 104800 | 3460660850 | 23100 | 23100 | 23100 | 23050 | 159 |
| 469 | 20230830 | 104700 | 3456988050 | 23050 | 23000 | 23100 | 23000 | 4629 |
| 470 | 20230830 | 104600 | 3350435650 | 22950 | 22950 | 22950 | 22950 | 10 |
| 471 | 20230830 | 104500 | 3350206150 | 23000 | 23000 | 23000 | 23000 | 125 |
| 472 | 20230830 | 104400 | 3347331150 | 23000 | 23000 | 23000 | 23000 | 121 |
| 473 | 20230830 | 104300 | 3344548150 | 23000 | 22950 | 23000 | 22950 | 11 |
| 474 | 20230830 | 104200 | 3344295650 | 23000 | 22950 | 23000 | 22950 | 1013 |
| 475 | 20230830 | 104100 | 3321047100 | 22900 | 22900 | 22950 | 22900 | 35 |
| 476 | 20230830 | 104000 | 3320244700 | 22900 | 22950 | 22950 | 22900 | 24 |
| 477 | 20230830 | 103900 | 3319694900 | 22900 | 22900 | 22950 | 22900 | 188 |
| 478 | 20230830 | 103800 | 3315388700 | 22900 | 22900 | 22950 | 22900 | 48 |
| 479 | 20230830 | 103700 | 3314289150 | 22950 | 22900 | 22950 | 22900 | 164 |
| 480 | 20230830 | 103600 | 3310532300 | 22950 | 22900 | 22950 | 22900 | 104 |
| 481 | 20230830 | 103500 | 3308146000 | 22900 | 22900 | 22900 | 22850 | 2025 |
| 482 | 20230830 | 103400 | 3261835100 | 22950 | 22900 | 22950 | 22900 | 27 |
| 483 | 20230830 | 103300 | 3261215500 | 22900 | 22900 | 22900 | 22900 | 22 |
| 484 | 20230830 | 103200 | 3260711700 | 22950 | 22900 | 22950 | 22900 | 835 |
| 485 | 20230830 | 103100 | 3241590150 | 22900 | 22900 | 22950 | 22900 | 165 |
| 486 | 20230830 | 103000 | 3237809150 | 22950 | 22950 | 22950 | 22900 | 117 |
| 487 | 20230830 | 102900 | 3235124050 | 22950 | 22950 | 22950 | 22950 | 533 |
| 488 | 20230830 | 102800 | 3222891700 | 22950 | 22900 | 22950 | 22900 | 494 |
| 489 | 20230830 | 102700 | 3211579050 | 22900 | 22900 | 22900 | 22850 | 35 |
| 490 | 20230830 | 102600 | 3210778050 | 22850 | 22900 | 22900 | 22850 | 81 |
| 491 | 20230830 | 102500 | 3208927000 | 22900 | 22950 | 22950 | 22900 | 1362 |
| 492 | 20230830 | 102400 | 3177735200 | 22950 | 22950 | 22950 | 22950 | 111 |
| 493 | 20230830 | 102300 | 3175187750 | 22900 | 22950 | 23000 | 22900 | 1262 |
| 494 | 20230830 | 102200 | 3146271500 | 22950 | 23000 | 23000 | 22950 | 132 |
| 495 | 20230830 | 102100 | 3143237050 | 23000 | 23000 | 23000 | 23000 | 10 |
| 496 | 20230830 | 102000 | 3143007050 | 23000 | 23000 | 23000 | 23000 | 607 |
| 497 | 20230830 | 101900 | 3129046050 | 23000 | 23000 | 23000 | 22950 | 1115 |
| 498 | 20230830 | 101800 | 3103403550 | 23000 | 23000 | 23000 | 23000 | 140 |
| 499 | 20230830 | 101700 | 3100183550 | 23000 | 23050 | 23050 | 23000 | 1382 |
| 500 | 20230830 | 101600 | 3068392050 | 23000 | 23000 | 23000 | 23000 | 115 |
| 501 | 20230830 | 101500 | 3065747050 | 23000 | 22900 | 23000 | 22850 | 5016 |
| 502 | 20230830 | 101400 | 2950754150 | 22900 | 22900 | 22900 | 22850 | 229 |
| 503 | 20230830 | 101300 | 2945520500 | 22900 | 23000 | 23000 | 22900 | 2449 |
| 504 | 20230830 | 101200 | 2889408450 | 22950 | 22950 | 23000 | 22950 | 435 |
| 505 | 20230830 | 101100 | 2879420100 | 22950 | 22950 | 23000 | 22950 | 216 |
| 506 | 20230830 | 101000 | 2874462400 | 23000 | 22950 | 23000 | 22950 | 252 |
| 507 | 20230830 | 100900 | 2868666500 | 22950 | 23000 | 23000 | 22950 | 503 |
| 508 | 20230830 | 100800 | 2857108600 | 23000 | 23050 | 23050 | 23000 | 535 |
| 509 | 20230830 | 100700 | 2844782850 | 23000 | 23050 | 23050 | 23000 | 921 |
| 510 | 20230830 | 100600 | 2823597400 | 23050 | 23050 | 23050 | 23000 | 108 |
| 511 | 20230830 | 100500 | 2821108250 | 23050 | 23050 | 23050 | 23000 | 267 |
| 512 | 20230830 | 100400 | 2814953950 | 23000 | 23050 | 23100 | 23000 | 2652 |
| 513 | 20230830 | 100300 | 2753824900 | 23000 | 23000 | 23000 | 23000 | 547 |
| 514 | 20230830 | 100200 | 2741243900 | 23000 | 23000 | 23000 | 23000 | 61 |
| 515 | 20230830 | 100100 | 2739840900 | 23000 | 23050 | 23050 | 23000 | 1077 |
| 516 | 20230830 | 100000 | 2715069850 | 23000 | 23050 | 23050 | 23000 | 172 |
| 517 | 20230830 | 095900 | 2711113800 | 23050 | 23000 | 23050 | 23000 | 164 |
| 518 | 20230830 | 095800 | 2707340600 | 23050 | 22950 | 23050 | 22950 | 1583 |
| 519 | 20230830 | 095700 | 2670926200 | 22950 | 22950 | 22950 | 22900 | 1245 |
| 520 | 20230830 | 095600 | 2642366500 | 22950 | 22950 | 22950 | 22950 | 37 |
| 521 | 20230830 | 095500 | 2641517350 | 22950 | 22900 | 22950 | 22900 | 222 |
| 522 | 20230830 | 095400 | 2636432450 | 22900 | 22900 | 22900 | 22850 | 569 |
| 523 | 20230830 | 095300 | 2623402950 | 22900 | 22900 | 22900 | 22900 | 634 |
| 524 | 20230830 | 095200 | 2608884350 | 22900 | 22900 | 22950 | 22900 | 286 |
| 525 | 20230830 | 095100 | 2602334000 | 22900 | 22900 | 22900 | 22900 | 181 |
| 526 | 20230830 | 095000 | 2598189100 | 22950 | 22900 | 22950 | 22900 | 2 |
| 527 | 20230830 | 094900 | 2598143250 | 22900 | 22900 | 22900 | 22850 | 593 |
| 528 | 20230830 | 094800 | 2584564400 | 22850 | 22850 | 22850 | 22850 | 71 |
| 529 | 20230830 | 094700 | 2582942050 | 22850 | 22850 | 22900 | 22850 | 502 |
| 530 | 20230830 | 094600 | 2571457750 | 22850 | 22900 | 22900 | 22850 | 169 |
| 531 | 20230830 | 094500 | 2567588250 | 22850 | 22850 | 22900 | 22850 | 276 |
| 532 | 20230830 | 094400 | 2561275050 | 22850 | 22850 | 22850 | 22850 | 878 |
| 533 | 20230830 | 094300 | 2541212750 | 22800 | 22900 | 22900 | 22800 | 2519 |
| 534 | 20230830 | 094200 | 2483653650 | 22900 | 23000 | 23000 | 22850 | 3324 |
| 535 | 20230830 | 094100 | 2407455450 | 22950 | 23000 | 23000 | 22950 | 93 |
| 536 | 20230830 | 094000 | 2405318450 | 23000 | 22950 | 23000 | 22950 | 194 |
| 537 | 20230830 | 093900 | 2400862000 | 22950 | 22950 | 23000 | 22950 | 186 |
| 538 | 20230830 | 093800 | 2396591200 | 23000 | 23000 | 23000 | 23000 | 137 |
| 539 | 20230830 | 093700 | 2393440200 | 23000 | 23000 | 23000 | 22950 | 197 |
| 540 | 20230830 | 093600 | 2388909250 | 23000 | 23000 | 23050 | 23000 | 324 |
| 541 | 20230830 | 093500 | 2381457200 | 23050 | 23100 | 23100 | 22950 | 936 |
| 542 | 20230830 | 093400 | 2359914850 | 23100 | 23100 | 23100 | 23050 | 2695 |
| 543 | 20230830 | 093300 | 2297710350 | 23100 | 23100 | 23100 | 23050 | 370 |
| 544 | 20230830 | 093200 | 2289180000 | 23050 | 23000 | 23100 | 23000 | 1847 |
| 545 | 20230830 | 093100 | 2246673800 | 23000 | 22950 | 23000 | 22950 | 163 |
| 546 | 20230830 | 093000 | 2242929650 | 22950 | 23000 | 23050 | 22950 | 789 |
| 547 | 20230830 | 092900 | 2224784950 | 23000 | 23000 | 23050 | 23000 | 387 |
| 548 | 20230830 | 092800 | 2215883650 | 23000 | 23050 | 23100 | 23000 | 592 |
| 549 | 20230830 | 092700 | 2202249000 | 23050 | 23100 | 23100 | 23050 | 669 |
| 550 | 20230830 | 092600 | 2186796500 | 23050 | 23000 | 23100 | 23000 | 482 |
| 551 | 20230830 | 092500 | 2175679200 | 23000 | 23000 | 23000 | 22950 | 2460 |
| 552 | 20230830 | 092400 | 2119162050 | 23000 | 23000 | 23000 | 22950 | 1141 |
| 553 | 20230830 | 092300 | 2092936650 | 23000 | 23150 | 23200 | 22950 | 2642 |
| 554 | 20230830 | 092200 | 2032085500 | 23200 | 23100 | 23250 | 23100 | 5195 |
| 555 | 20230830 | 092100 | 1911563800 | 23150 | 23050 | 23150 | 23050 | 2684 |
| 556 | 20230830 | 092000 | 1849531150 | 23050 | 23050 | 23100 | 23000 | 3703 |
| 557 | 20230830 | 091900 | 1764289000 | 23000 | 23000 | 23050 | 22950 | 4086 |
| 558 | 20230830 | 091800 | 1670314950 | 23000 | 22850 | 23000 | 22850 | 6328 |
| 559 | 20230830 | 091700 | 1525212850 | 22850 | 22700 | 22850 | 22700 | 6509 |
| 560 | 20230830 | 091600 | 1377054050 | 22650 | 22600 | 22650 | 22600 | 1421 |
| 561 | 20230830 | 091500 | 1344910200 | 22600 | 22550 | 22600 | 22550 | 299 |
| 562 | 20230830 | 091400 | 1338167150 | 22550 | 22500 | 22550 | 22500 | 174 |
| 563 | 20230830 | 091300 | 1334246000 | 22500 | 22500 | 22550 | 22500 | 801 |
| 564 | 20230830 | 091200 | 1316217200 | 22500 | 22550 | 22550 | 22500 | 800 |
| 565 | 20230830 | 091100 | 1298216350 | 22550 | 22650 | 22700 | 22550 | 2638 |
| 566 | 20230830 | 091000 | 1238522450 | 22650 | 22600 | 22700 | 22600 | 2265 |
| 567 | 20230830 | 090900 | 1187141000 | 22650 | 22600 | 22750 | 22600 | 7161 |
| 568 | 20230830 | 090800 | 1024794400 | 22600 | 22750 | 22750 | 22600 | 4541 |
| 569 | 20230830 | 090700 | 921750900 | 22750 | 22650 | 22750 | 22650 | 4304 |
| 570 | 20230830 | 090600 | 823897450 | 22650 | 22700 | 22750 | 22600 | 2083 |
| 571 | 20230830 | 090500 | 776641500 | 22700 | 22300 | 22750 | 22300 | 11263 |
| 572 | 20230830 | 090400 | 522575650 | 22400 | 22400 | 22450 | 22300 | 1168 |
| 573 | 20230830 | 090300 | 496438400 | 22400 | 22500 | 22500 | 22400 | 1585 |
| 574 | 20230830 | 090200 | 460837950 | 22500 | 22500 | 22550 | 22450 | 2335 |
| 575 | 20230830 | 090100 | 408290950 | 22500 | 22500 | 22600 | 22450 | 6881 |
| 576 | 20230830 | 090000 | 253385000 | 22450 | 22400 | 22450 | 22300 | 11316 |