34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230830 | 191500 | 51553105950 | 26900 | 26900 | 26900 | 26900 | 22855 |
| 3 | 20230830 | 191400 | 51553105950 | 26900 | 26900 | 26900 | 26900 | 0 |
| 4 | 20230830 | 191300 | 51553105950 | 26900 | 26900 | 26900 | 26900 | 0 |
| 5 | 20230830 | 191200 | 51553105950 | 26900 | 26900 | 26900 | 26900 | 0 |
| 6 | 20230830 | 191100 | 51553105950 | 26900 | 26900 | 26900 | 26900 | 0 |
| 7 | 20230830 | 191000 | 51553105950 | 26900 | 26900 | 26900 | 26900 | 0 |
| 8 | 20230830 | 190900 | 51553105950 | 26900 | 26900 | 26900 | 26900 | 0 |
| 9 | 20230830 | 190800 | 51553105950 | 26900 | 26900 | 26900 | 26900 | 0 |
| 10 | 20230830 | 190700 | 51553105950 | 26900 | 26900 | 26900 | 26900 | 0 |
| 11 | 20230830 | 190600 | 51553105950 | 26900 | 26900 | 26900 | 26900 | 0 |
| 12 | 20230830 | 190500 | 51553105950 | 26900 | 26900 | 26900 | 26900 | 0 |
| 13 | 20230830 | 190400 | 51553105950 | 26900 | 26900 | 26900 | 26900 | 0 |
| 14 | 20230830 | 190300 | 51553105950 | 26900 | 26900 | 26900 | 26900 | 0 |
| 15 | 20230830 | 190200 | 51553105950 | 26900 | 26900 | 26900 | 26900 | 0 |
| 16 | 20230830 | 190100 | 51553105950 | 26900 | 26900 | 26900 | 26900 | 0 |
| 17 | 20230830 | 190000 | 51553105950 | 26900 | 26900 | 26900 | 26900 | 0 |
| 18 | 20230830 | 185900 | 51553105950 | 26900 | 26900 | 26900 | 26900 | 0 |
| 19 | 20230830 | 185800 | 51553105950 | 26900 | 26900 | 26900 | 26900 | 0 |
| 20 | 20230830 | 185700 | 51553105950 | 26900 | 26900 | 26900 | 26900 | 0 |
| 21 | 20230830 | 185600 | 51553105950 | 26900 | 26900 | 26900 | 26900 | 0 |
| 22 | 20230830 | 185500 | 51553105950 | 26900 | 26900 | 26900 | 26900 | 0 |
| 23 | 20230830 | 185400 | 51553105950 | 26900 | 26900 | 26900 | 26900 | 0 |
| 24 | 20230830 | 185300 | 51553105950 | 26900 | 26900 | 26900 | 26900 | 0 |
| 25 | 20230830 | 185200 | 51553105950 | 26900 | 26900 | 26900 | 26900 | 0 |
| 26 | 20230830 | 185100 | 51553105950 | 26900 | 26900 | 26900 | 26900 | 0 |
| 27 | 20230830 | 185000 | 51553105950 | 26900 | 26900 | 26900 | 26900 | 0 |
| 28 | 20230830 | 184900 | 51553105950 | 26900 | 26900 | 26900 | 26900 | 0 |
| 29 | 20230830 | 184800 | 51553105950 | 26900 | 26900 | 26900 | 26900 | 0 |
| 30 | 20230830 | 184700 | 51553105950 | 26900 | 26900 | 26900 | 26900 | 0 |
| 31 | 20230830 | 184600 | 51553105950 | 26900 | 26900 | 26900 | 26900 | 0 |
| 32 | 20230830 | 184500 | 51553105950 | 26900 | 26900 | 26900 | 26900 | 22855 |
| 33 | 20230830 | 184400 | 51553105950 | 26900 | 26900 | 26900 | 26900 | 0 |
| 34 | 20230830 | 184300 | 51553105950 | 26900 | 26900 | 26900 | 26900 | 0 |
| 35 | 20230830 | 184200 | 51553105950 | 26900 | 26900 | 26900 | 26900 | 0 |
| 36 | 20230830 | 184100 | 51553105950 | 26900 | 26900 | 26900 | 26900 | 0 |
| 37 | 20230830 | 184000 | 51553105950 | 26900 | 26900 | 26900 | 26900 | 0 |
| 38 | 20230830 | 183900 | 51553105950 | 26900 | 26900 | 26900 | 26900 | 0 |
| 39 | 20230830 | 183800 | 51553105950 | 26900 | 26900 | 26900 | 26900 | 0 |
| 40 | 20230830 | 183700 | 51553105950 | 26900 | 26900 | 26900 | 26900 | 0 |
| 41 | 20230830 | 183600 | 51553105950 | 26900 | 26900 | 26900 | 26900 | 0 |
| 42 | 20230830 | 183500 | 51553105950 | 26900 | 26900 | 26900 | 26900 | 0 |
| 43 | 20230830 | 183400 | 51553105950 | 26900 | 26900 | 26900 | 26900 | 0 |
| 44 | 20230830 | 183300 | 51553105950 | 26900 | 26900 | 26900 | 26900 | 0 |
| 45 | 20230830 | 183200 | 51553105950 | 26900 | 26900 | 26900 | 26900 | 0 |
| 46 | 20230830 | 183100 | 51553105950 | 26900 | 26900 | 26900 | 26900 | 0 |
| 47 | 20230830 | 183000 | 51553105950 | 26900 | 26900 | 26900 | 26900 | 0 |
| 48 | 20230830 | 182900 | 51553105950 | 26900 | 26900 | 26900 | 26900 | 0 |
| 49 | 20230830 | 182800 | 51553105950 | 26900 | 26900 | 26900 | 26900 | 0 |
| 50 | 20230830 | 182700 | 51553105950 | 26900 | 26900 | 26900 | 26900 | 0 |
| 51 | 20230830 | 182600 | 51553105950 | 26900 | 26900 | 26900 | 26900 | 0 |
| 52 | 20230830 | 182500 | 51553105950 | 26900 | 26900 | 26900 | 26900 | 0 |
| 53 | 20230830 | 182400 | 51553105950 | 26900 | 26900 | 26900 | 26900 | 0 |
| 54 | 20230830 | 182300 | 51553105950 | 26900 | 26900 | 26900 | 26900 | 0 |
| 55 | 20230830 | 182200 | 51553105950 | 26900 | 26900 | 26900 | 26900 | 0 |
| 56 | 20230830 | 182100 | 51553105950 | 26900 | 26900 | 26900 | 26900 | 0 |
| 57 | 20230830 | 182000 | 51553105950 | 26900 | 26900 | 26900 | 26900 | 0 |
| 58 | 20230830 | 181900 | 51553105950 | 26900 | 26900 | 26900 | 26900 | 0 |
| 59 | 20230830 | 181800 | 51553105950 | 26900 | 26900 | 26900 | 26900 | 0 |
| 60 | 20230830 | 181700 | 51553105950 | 26900 | 26900 | 26900 | 26900 | 0 |
| 61 | 20230830 | 181600 | 51553105950 | 26900 | 26900 | 26900 | 26900 | 0 |
| 62 | 20230830 | 181500 | 51553105950 | 26900 | 26900 | 26900 | 26900 | 22855 |
| 63 | 20230830 | 181400 | 51553105950 | 26900 | 26900 | 26900 | 26900 | 0 |
| 64 | 20230830 | 181300 | 51553105950 | 26900 | 26900 | 26900 | 26900 | 0 |
| 65 | 20230830 | 181200 | 51553105950 | 26900 | 26900 | 26900 | 26900 | 0 |
| 66 | 20230830 | 181100 | 51553105950 | 26900 | 26900 | 26900 | 26900 | 0 |
| 67 | 20230830 | 181000 | 51553105950 | 26900 | 26900 | 26900 | 26900 | 0 |
| 68 | 20230830 | 180900 | 51553105950 | 26900 | 26900 | 26900 | 26900 | 0 |
| 69 | 20230830 | 180800 | 51553105950 | 26900 | 26900 | 26900 | 26900 | 0 |
| 70 | 20230830 | 180700 | 51553105950 | 26900 | 26900 | 26900 | 26900 | 0 |
| 71 | 20230830 | 180600 | 51553105950 | 26900 | 26900 | 26900 | 26900 | 0 |
| 72 | 20230830 | 180500 | 51553105950 | 26900 | 26900 | 26900 | 26900 | 0 |
| 73 | 20230830 | 180400 | 51553105950 | 26900 | 26900 | 26900 | 26900 | 0 |
| 74 | 20230830 | 180300 | 51553105950 | 26900 | 26900 | 26900 | 26900 | 0 |
| 75 | 20230830 | 180200 | 51553105950 | 26900 | 26900 | 26900 | 26900 | 0 |
| 76 | 20230830 | 180100 | 51553105950 | 26900 | 26900 | 26900 | 26900 | 0 |
| 77 | 20230830 | 180000 | 51553105950 | 26900 | 26900 | 26900 | 26900 | 0 |
| 78 | 20230830 | 175900 | 51553105950 | 26900 | 26900 | 26900 | 26900 | 0 |
| 79 | 20230830 | 175800 | 51553105950 | 26900 | 26900 | 26900 | 26900 | 0 |
| 80 | 20230830 | 175700 | 51553105950 | 26900 | 26900 | 26900 | 26900 | 0 |
| 81 | 20230830 | 175600 | 51553105950 | 26900 | 26900 | 26900 | 26900 | 0 |
| 82 | 20230830 | 175500 | 51553105950 | 26900 | 26900 | 26900 | 26900 | 0 |
| 83 | 20230830 | 175400 | 51553105950 | 26900 | 26900 | 26900 | 26900 | 0 |
| 84 | 20230830 | 175300 | 51553105950 | 26900 | 26900 | 26900 | 26900 | 0 |
| 85 | 20230830 | 175200 | 51553105950 | 26900 | 26900 | 26900 | 26900 | 0 |
| 86 | 20230830 | 175100 | 51553105950 | 26900 | 26900 | 26900 | 26900 | 0 |
| 87 | 20230830 | 175000 | 51553105950 | 26900 | 26900 | 26900 | 26900 | 0 |
| 88 | 20230830 | 174900 | 51553105950 | 26900 | 26900 | 26900 | 26900 | 0 |
| 89 | 20230830 | 174800 | 51553105950 | 26900 | 26900 | 26900 | 26900 | 0 |
| 90 | 20230830 | 174700 | 51553105950 | 26900 | 26900 | 26900 | 26900 | 0 |
| 91 | 20230830 | 174600 | 51553105950 | 26900 | 26900 | 26900 | 26900 | 0 |
| 92 | 20230830 | 174500 | 51553105950 | 26900 | 26900 | 26900 | 26900 | 22855 |
| 93 | 20230830 | 174400 | 51553105950 | 26900 | 26900 | 26900 | 26900 | 0 |
| 94 | 20230830 | 174300 | 51553105950 | 26900 | 26900 | 26900 | 26900 | 0 |
| 95 | 20230830 | 174200 | 51553105950 | 26900 | 26900 | 26900 | 26900 | 0 |
| 96 | 20230830 | 174100 | 51553105950 | 26900 | 26900 | 26900 | 26900 | 0 |
| 97 | 20230830 | 174000 | 51553105950 | 26900 | 26900 | 26900 | 26900 | 0 |
| 98 | 20230830 | 173900 | 51553105950 | 26900 | 26900 | 26900 | 26900 | 0 |
| 99 | 20230830 | 173800 | 51553105950 | 26900 | 26900 | 26900 | 26900 | 0 |
| 100 | 20230830 | 173700 | 51553105950 | 26900 | 26900 | 26900 | 26900 | 0 |
| 101 | 20230830 | 173600 | 51553105950 | 26900 | 26900 | 26900 | 26900 | 0 |
| 102 | 20230830 | 173500 | 51553105950 | 26900 | 26900 | 26900 | 26900 | 0 |
| 103 | 20230830 | 173400 | 51553105950 | 26900 | 26900 | 26900 | 26900 | 0 |
| 104 | 20230830 | 173300 | 51553105950 | 26900 | 26900 | 26900 | 26900 | 0 |
| 105 | 20230830 | 173200 | 51553105950 | 26900 | 26900 | 26900 | 26900 | 0 |
| 106 | 20230830 | 173100 | 51553105950 | 26900 | 26900 | 26900 | 26900 | 0 |
| 107 | 20230830 | 173000 | 51553105950 | 26900 | 26900 | 26900 | 26900 | 0 |
| 108 | 20230830 | 172900 | 51553105950 | 26900 | 26900 | 26900 | 26900 | 0 |
| 109 | 20230830 | 172800 | 51553105950 | 26900 | 26900 | 26900 | 26900 | 0 |
| 110 | 20230830 | 172700 | 51553105950 | 26900 | 26900 | 26900 | 26900 | 0 |
| 111 | 20230830 | 172600 | 51553105950 | 26900 | 26900 | 26900 | 26900 | 0 |
| 112 | 20230830 | 172500 | 51553105950 | 26900 | 26900 | 26900 | 26900 | 0 |
| 113 | 20230830 | 172400 | 51553105950 | 26900 | 26900 | 26900 | 26900 | 0 |
| 114 | 20230830 | 172300 | 51553105950 | 26900 | 26900 | 26900 | 26900 | 0 |
| 115 | 20230830 | 172200 | 51553105950 | 26900 | 26900 | 26900 | 26900 | 0 |
| 116 | 20230830 | 172100 | 51553105950 | 26900 | 26900 | 26900 | 26900 | 0 |
| 117 | 20230830 | 172000 | 51553105950 | 26900 | 26900 | 26900 | 26900 | 0 |
| 118 | 20230830 | 171900 | 51553105950 | 26900 | 26900 | 26900 | 26900 | 0 |
| 119 | 20230830 | 171800 | 51553105950 | 26900 | 26900 | 26900 | 26900 | 0 |
| 120 | 20230830 | 171700 | 51553105950 | 26900 | 26900 | 26900 | 26900 | 0 |
| 121 | 20230830 | 171600 | 51553105950 | 26900 | 26900 | 26900 | 26900 | 0 |
| 122 | 20230830 | 171500 | 51553105950 | 26900 | 26900 | 26900 | 26900 | 22855 |
| 123 | 20230830 | 171400 | 51553105950 | 26900 | 26900 | 26900 | 26900 | 0 |
| 124 | 20230830 | 171300 | 51553105950 | 26900 | 26900 | 26900 | 26900 | 0 |
| 125 | 20230830 | 171200 | 51553105950 | 26900 | 26900 | 26900 | 26900 | 0 |
| 126 | 20230830 | 171100 | 51553105950 | 26900 | 26900 | 26900 | 26900 | 0 |
| 127 | 20230830 | 171000 | 51553105950 | 26900 | 26900 | 26900 | 26900 | 0 |
| 128 | 20230830 | 170900 | 51553105950 | 26900 | 26900 | 26900 | 26900 | 0 |
| 129 | 20230830 | 170800 | 51553105950 | 26900 | 26900 | 26900 | 26900 | 0 |
| 130 | 20230830 | 170700 | 51553105950 | 26900 | 26900 | 26900 | 26900 | 0 |
| 131 | 20230830 | 170600 | 51553105950 | 26900 | 26900 | 26900 | 26900 | 0 |
| 132 | 20230830 | 170500 | 51553105950 | 26900 | 26900 | 26900 | 26900 | 0 |
| 133 | 20230830 | 170400 | 51553105950 | 26900 | 26900 | 26900 | 26900 | 0 |
| 134 | 20230830 | 170300 | 51553105950 | 26900 | 26900 | 26900 | 26900 | 0 |
| 135 | 20230830 | 170200 | 51553105950 | 26900 | 26900 | 26900 | 26900 | 0 |
| 136 | 20230830 | 170100 | 51553105950 | 26900 | 26900 | 26900 | 26900 | 0 |
| 137 | 20230830 | 170000 | 51553105950 | 26900 | 26900 | 26900 | 26900 | 0 |
| 138 | 20230830 | 165900 | 51553105950 | 26900 | 26900 | 26900 | 26900 | 0 |
| 139 | 20230830 | 165800 | 51553105950 | 26900 | 26900 | 26900 | 26900 | 0 |
| 140 | 20230830 | 165700 | 51553105950 | 26900 | 26900 | 26900 | 26900 | 0 |
| 141 | 20230830 | 165600 | 51553105950 | 26900 | 26900 | 26900 | 26900 | 0 |
| 142 | 20230830 | 165500 | 51553105950 | 26900 | 26900 | 26900 | 26900 | 0 |
| 143 | 20230830 | 165400 | 51553105950 | 26900 | 26900 | 26900 | 26900 | 0 |
| 144 | 20230830 | 165300 | 51553105950 | 26900 | 26900 | 26900 | 26900 | 0 |
| 145 | 20230830 | 165200 | 51553105950 | 26900 | 26900 | 26900 | 26900 | 0 |
| 146 | 20230830 | 165100 | 51553105950 | 26900 | 26900 | 26900 | 26900 | 0 |
| 147 | 20230830 | 165000 | 51553105950 | 26900 | 26900 | 26900 | 26900 | 0 |
| 148 | 20230830 | 164900 | 51553105950 | 26900 | 26900 | 26900 | 26900 | 0 |
| 149 | 20230830 | 164800 | 51553105950 | 26900 | 26900 | 26900 | 26900 | 0 |
| 150 | 20230830 | 164700 | 51553105950 | 26900 | 26900 | 26900 | 26900 | 0 |
| 151 | 20230830 | 164600 | 51553105950 | 26900 | 26900 | 26900 | 26900 | 0 |
| 152 | 20230830 | 164500 | 51553105950 | 26900 | 26900 | 26900 | 26900 | 22855 |
| 153 | 20230830 | 164400 | 51553105950 | 26900 | 26900 | 26900 | 26900 | 0 |
| 154 | 20230830 | 164300 | 51553105950 | 26900 | 26900 | 26900 | 26900 | 0 |
| 155 | 20230830 | 164200 | 51553105950 | 26900 | 26900 | 26900 | 26900 | 0 |
| 156 | 20230830 | 164100 | 51553105950 | 26900 | 26900 | 26900 | 26900 | 0 |
| 157 | 20230830 | 164000 | 51553105950 | 26900 | 26900 | 26900 | 26900 | 0 |
| 158 | 20230830 | 163900 | 51553105950 | 26900 | 26900 | 26900 | 26900 | 0 |
| 159 | 20230830 | 163800 | 51553105950 | 26900 | 26900 | 26900 | 26900 | 0 |
| 160 | 20230830 | 163700 | 51553105950 | 26900 | 26900 | 26900 | 26900 | 0 |
| 161 | 20230830 | 163600 | 51553105950 | 26900 | 26900 | 26900 | 26900 | 0 |
| 162 | 20230830 | 163500 | 51553105950 | 26900 | 26900 | 26900 | 26900 | 0 |
| 163 | 20230830 | 163400 | 51553105950 | 26900 | 26900 | 26900 | 26900 | 0 |
| 164 | 20230830 | 163300 | 51553105950 | 26900 | 26900 | 26900 | 26900 | 0 |
| 165 | 20230830 | 163200 | 51553105950 | 26900 | 26900 | 26900 | 26900 | 0 |
| 166 | 20230830 | 163100 | 51553105950 | 26900 | 26900 | 26900 | 26900 | 0 |
| 167 | 20230830 | 163000 | 51553105950 | 26900 | 26900 | 26900 | 26900 | 0 |
| 168 | 20230830 | 162900 | 51553105950 | 26900 | 26900 | 26900 | 26900 | 0 |
| 169 | 20230830 | 162800 | 51553105950 | 26900 | 26900 | 26900 | 26900 | 0 |
| 170 | 20230830 | 162700 | 51553105950 | 26900 | 26900 | 26900 | 26900 | 0 |
| 171 | 20230830 | 162600 | 51553105950 | 26900 | 26900 | 26900 | 26900 | 0 |
| 172 | 20230830 | 162500 | 51553105950 | 26900 | 26900 | 26900 | 26900 | 0 |
| 173 | 20230830 | 162400 | 51553105950 | 26900 | 26900 | 26900 | 26900 | 0 |
| 174 | 20230830 | 162300 | 51553105950 | 26900 | 26900 | 26900 | 26900 | 0 |
| 175 | 20230830 | 162200 | 51553105950 | 26900 | 26900 | 26900 | 26900 | 0 |
| 176 | 20230830 | 162100 | 51553105950 | 26900 | 26900 | 26900 | 26900 | 0 |
| 177 | 20230830 | 162000 | 51553105950 | 26900 | 26900 | 26900 | 26900 | 0 |
| 178 | 20230830 | 161900 | 51553105950 | 26900 | 26900 | 26900 | 26900 | 0 |
| 179 | 20230830 | 161800 | 51553105950 | 26900 | 26900 | 26900 | 26900 | 0 |
| 180 | 20230830 | 161700 | 51553105950 | 26900 | 26900 | 26900 | 26900 | 0 |
| 181 | 20230830 | 161600 | 51553105950 | 26900 | 26900 | 26900 | 26900 | 0 |
| 182 | 20230830 | 161500 | 51553105950 | 26900 | 26900 | 26900 | 26900 | 22855 |
| 183 | 20230830 | 161400 | 51553105950 | 26900 | 26900 | 26900 | 26900 | 0 |
| 184 | 20230830 | 161300 | 51553105950 | 26900 | 26900 | 26900 | 26900 | 0 |
| 185 | 20230830 | 161200 | 51553105950 | 26900 | 26900 | 26900 | 26900 | 0 |
| 186 | 20230830 | 161100 | 51553105950 | 26900 | 26900 | 26900 | 26900 | 0 |
| 187 | 20230830 | 161000 | 51553105950 | 26900 | 26900 | 26900 | 26900 | 0 |
| 188 | 20230830 | 160900 | 51553105950 | 26900 | 26900 | 26900 | 26900 | 0 |
| 189 | 20230830 | 160800 | 51553105950 | 26900 | 26900 | 26900 | 26900 | 0 |
| 190 | 20230830 | 160700 | 51553105950 | 26900 | 26900 | 26900 | 26900 | 0 |
| 191 | 20230830 | 160600 | 51553105950 | 26900 | 26900 | 26900 | 26900 | 0 |
| 192 | 20230830 | 160500 | 51553105950 | 26900 | 26900 | 26900 | 26900 | 0 |
| 193 | 20230830 | 160400 | 51553105950 | 26900 | 26900 | 26900 | 26900 | 0 |
| 194 | 20230830 | 160300 | 51553105950 | 26900 | 26900 | 26900 | 26900 | 0 |
| 195 | 20230830 | 160200 | 51553105950 | 26900 | 26900 | 26900 | 26900 | 0 |
| 196 | 20230830 | 160100 | 51553105950 | 26900 | 26900 | 26900 | 26900 | 0 |
| 197 | 20230830 | 160000 | 51553105950 | 26900 | 26900 | 26900 | 26900 | 0 |
| 198 | 20230830 | 155900 | 51553105950 | 26900 | 26900 | 26900 | 26900 | 0 |
| 199 | 20230830 | 155800 | 51553105950 | 26900 | 26900 | 26900 | 26900 | 0 |
| 200 | 20230830 | 155700 | 51553105950 | 26900 | 26900 | 26900 | 26900 | 0 |
| 201 | 20230830 | 155600 | 51553105950 | 26900 | 26900 | 26900 | 26900 | 0 |
| 202 | 20230830 | 155500 | 51553105950 | 26900 | 26900 | 26900 | 26900 | 0 |
| 203 | 20230830 | 155400 | 51553105950 | 26900 | 26900 | 26900 | 26900 | 0 |
| 204 | 20230830 | 155300 | 51553105950 | 26900 | 26900 | 26900 | 26900 | 0 |
| 205 | 20230830 | 155200 | 51553105950 | 26900 | 26900 | 26900 | 26900 | 0 |
| 206 | 20230830 | 155100 | 51553105950 | 26900 | 26900 | 26900 | 26900 | 0 |
| 207 | 20230830 | 155000 | 51553105950 | 26900 | 26900 | 26900 | 26900 | 0 |
| 208 | 20230830 | 154900 | 51553105950 | 26900 | 26900 | 26900 | 26900 | 0 |
| 209 | 20230830 | 154800 | 51553105950 | 26900 | 26900 | 26900 | 26900 | 0 |
| 210 | 20230830 | 154700 | 51553105950 | 26900 | 26900 | 26900 | 26900 | 0 |
| 211 | 20230830 | 154600 | 51553105950 | 26900 | 26900 | 26900 | 26900 | 0 |
| 212 | 20230830 | 154500 | 51553105950 | 26900 | 26900 | 26900 | 26900 | 22855 |
| 213 | 20230830 | 154400 | 51553105950 | 26900 | 26900 | 26900 | 26900 | 0 |
| 214 | 20230830 | 154300 | 51553105950 | 26900 | 26900 | 26900 | 26900 | 0 |
| 215 | 20230830 | 154200 | 51553105950 | 26900 | 26900 | 26900 | 26900 | 0 |
| 216 | 20230830 | 154100 | 51553105950 | 26900 | 26900 | 26900 | 26900 | 0 |
| 217 | 20230830 | 154000 | 51553105950 | 26900 | 26900 | 26900 | 26900 | 0 |
| 218 | 20230830 | 153900 | 51553105950 | 26900 | 26900 | 26900 | 26900 | 0 |
| 219 | 20230830 | 153800 | 51553105950 | 26900 | 26900 | 26900 | 26900 | 0 |
| 220 | 20230830 | 153700 | 51553105950 | 26900 | 26900 | 26900 | 26900 | 0 |
| 221 | 20230830 | 153600 | 51553105950 | 26900 | 26900 | 26900 | 26900 | 0 |
| 222 | 20230830 | 153500 | 51553105950 | 26900 | 26900 | 26900 | 26900 | 0 |
| 223 | 20230830 | 153400 | 51553105950 | 26900 | 26900 | 26900 | 26900 | 0 |
| 224 | 20230830 | 153300 | 51553105950 | 26900 | 26900 | 26900 | 26900 | 0 |
| 225 | 20230830 | 153200 | 51553105950 | 26900 | 26900 | 26900 | 26900 | 0 |
| 226 | 20230830 | 153100 | 51553105950 | 26900 | 26900 | 26900 | 26900 | 0 |
| 227 | 20230830 | 153000 | 51553105950 | 26900 | 26900 | 26900 | 26900 | 22855 |
| 228 | 20230830 | 152900 | 50938306450 | 26900 | 26900 | 26900 | 26900 | 0 |
| 229 | 20230830 | 152800 | 50938306450 | 26900 | 26900 | 26900 | 26900 | 0 |
| 230 | 20230830 | 152700 | 50938306450 | 26900 | 26900 | 26900 | 26900 | 0 |
| 231 | 20230830 | 152600 | 50938306450 | 26900 | 26900 | 26900 | 26900 | 0 |
| 232 | 20230830 | 152500 | 50938306450 | 26900 | 26900 | 26900 | 26900 | 0 |
| 233 | 20230830 | 152400 | 50938306450 | 26900 | 26900 | 26900 | 26900 | 0 |
| 234 | 20230830 | 152300 | 50938306450 | 26900 | 26900 | 26900 | 26900 | 0 |
| 235 | 20230830 | 152200 | 50938306450 | 26900 | 26900 | 26900 | 26900 | 0 |
| 236 | 20230830 | 152100 | 50938306450 | 26900 | 26900 | 26900 | 26900 | 0 |
| 237 | 20230830 | 152000 | 50938306450 | 26900 | 26900 | 26900 | 26900 | 0 |
| 238 | 20230830 | 151900 | 50938306450 | 26900 | 26950 | 26950 | 26900 | 3010 |
| 239 | 20230830 | 151800 | 50857237650 | 26950 | 26950 | 26950 | 26900 | 6081 |
| 240 | 20230830 | 151700 | 50693510750 | 26950 | 27050 | 27050 | 26900 | 12015 |
| 241 | 20230830 | 151600 | 50369216700 | 27000 | 27050 | 27100 | 27000 | 10397 |
| 242 | 20230830 | 151500 | 50088119000 | 27000 | 27050 | 27050 | 27000 | 8122 |
| 243 | 20230830 | 151400 | 49868436250 | 27000 | 27050 | 27050 | 27000 | 3530 |
| 244 | 20230830 | 151300 | 49772965000 | 27050 | 27050 | 27050 | 27000 | 4140 |
| 245 | 20230830 | 151200 | 49661025250 | 27050 | 27050 | 27050 | 27000 | 2502 |
| 246 | 20230830 | 151100 | 49593351400 | 27050 | 27050 | 27050 | 27000 | 5363 |
| 247 | 20230830 | 151000 | 49448341750 | 27000 | 27000 | 27050 | 27000 | 1233 |
| 248 | 20230830 | 150900 | 49414997700 | 27050 | 27050 | 27050 | 27000 | 3292 |
| 249 | 20230830 | 150800 | 49325974600 | 27050 | 27100 | 27100 | 27000 | 11571 |
| 250 | 20230830 | 150700 | 49012977150 | 27100 | 27100 | 27100 | 27050 | 9377 |
| 251 | 20230830 | 150600 | 48758872900 | 27050 | 27050 | 27100 | 27000 | 14873 |
| 252 | 20230830 | 150500 | 48356529950 | 27050 | 27050 | 27050 | 27000 | 5539 |
| 253 | 20230830 | 150400 | 48206842250 | 27050 | 27000 | 27050 | 26950 | 12453 |
| 254 | 20230830 | 150300 | 47870561900 | 27000 | 26750 | 27000 | 26750 | 35510 |
| 255 | 20230830 | 150200 | 46915792300 | 26750 | 26800 | 26850 | 26750 | 6852 |
| 256 | 20230830 | 150100 | 46732170600 | 26800 | 26850 | 26850 | 26800 | 774 |
| 257 | 20230830 | 150000 | 46711415900 | 26850 | 26900 | 26900 | 26800 | 1404 |
| 258 | 20230830 | 145900 | 46673713050 | 26900 | 26850 | 26900 | 26850 | 1276 |
| 259 | 20230830 | 145800 | 46639435700 | 26850 | 26850 | 26900 | 26850 | 2373 |
| 260 | 20230830 | 145700 | 46575713650 | 26900 | 26900 | 26900 | 26850 | 2381 |
| 261 | 20230830 | 145600 | 46511744400 | 26900 | 26850 | 26900 | 26850 | 809 |
| 262 | 20230830 | 145500 | 46490012900 | 26850 | 26900 | 26900 | 26850 | 555 |
| 263 | 20230830 | 145400 | 46475086050 | 26900 | 26900 | 26900 | 26800 | 1084 |
| 264 | 20230830 | 145300 | 46445959550 | 26900 | 26900 | 26900 | 26800 | 3554 |
| 265 | 20230830 | 145200 | 46350498600 | 26900 | 26900 | 26900 | 26850 | 826 |
| 266 | 20230830 | 145100 | 46328287450 | 26900 | 26900 | 26900 | 26850 | 780 |
| 267 | 20230830 | 145000 | 46307313900 | 26900 | 26850 | 26900 | 26850 | 689 |
| 268 | 20230830 | 144900 | 46288785650 | 26850 | 26900 | 26900 | 26850 | 715 |
| 269 | 20230830 | 144800 | 46269562050 | 26850 | 26850 | 26900 | 26800 | 3199 |
| 270 | 20230830 | 144700 | 46183660050 | 26850 | 26850 | 26850 | 26800 | 689 |
| 271 | 20230830 | 144600 | 46165166500 | 26850 | 26850 | 26900 | 26850 | 2818 |
| 272 | 20230830 | 144500 | 46089484400 | 26850 | 26850 | 26900 | 26850 | 3004 |
| 273 | 20230830 | 144400 | 46008765150 | 26850 | 26900 | 26950 | 26850 | 2631 |
| 274 | 20230830 | 144300 | 45937980000 | 26950 | 26900 | 26950 | 26900 | 2433 |
| 275 | 20230830 | 144200 | 45872513250 | 26900 | 26950 | 26950 | 26900 | 2473 |
| 276 | 20230830 | 144100 | 45805923200 | 26950 | 26950 | 26950 | 26900 | 1203 |
| 277 | 20230830 | 144000 | 45773542750 | 26900 | 26900 | 26950 | 26900 | 370 |
| 278 | 20230830 | 143900 | 45763578350 | 26950 | 26900 | 26950 | 26900 | 1253 |
| 279 | 20230830 | 143800 | 45729830300 | 26950 | 26950 | 26950 | 26900 | 1605 |
| 280 | 20230830 | 143700 | 45686607450 | 26950 | 26950 | 26950 | 26900 | 350 |
| 281 | 20230830 | 143600 | 45677183800 | 26950 | 26950 | 27000 | 26900 | 4206 |
| 282 | 20230830 | 143500 | 45563849350 | 26950 | 26950 | 27000 | 26950 | 785 |
| 283 | 20230830 | 143400 | 45542672900 | 27000 | 27000 | 27000 | 26950 | 447 |
| 284 | 20230830 | 143300 | 45530609450 | 26950 | 26950 | 27000 | 26900 | 1116 |
| 285 | 20230830 | 143200 | 45500523850 | 26950 | 27000 | 27000 | 26950 | 857 |
| 286 | 20230830 | 143100 | 45477419800 | 27000 | 27000 | 27000 | 26900 | 5264 |
| 287 | 20230830 | 143000 | 45335590350 | 27000 | 27000 | 27050 | 26950 | 7255 |
| 288 | 20230830 | 142900 | 45139934750 | 27000 | 27000 | 27000 | 26950 | 3541 |
| 289 | 20230830 | 142800 | 45044329300 | 27000 | 26950 | 27000 | 26950 | 629 |
| 290 | 20230830 | 142700 | 45027358400 | 27000 | 27000 | 27000 | 26950 | 780 |
| 291 | 20230830 | 142600 | 45006312850 | 27000 | 27000 | 27000 | 26950 | 1379 |
| 292 | 20230830 | 142500 | 44969124700 | 26950 | 27000 | 27000 | 26950 | 1887 |
| 293 | 20230830 | 142400 | 44918230750 | 27000 | 27000 | 27000 | 26950 | 726 |
| 294 | 20230830 | 142300 | 44898629050 | 27000 | 27000 | 27050 | 26950 | 3503 |
| 295 | 20230830 | 142200 | 44803994100 | 27000 | 27050 | 27050 | 27000 | 1263 |
| 296 | 20230830 | 142100 | 44769867200 | 27050 | 27000 | 27050 | 27000 | 679 |
| 297 | 20230830 | 142000 | 44751516900 | 27050 | 27050 | 27050 | 27000 | 967 |
| 298 | 20230830 | 141900 | 44725360350 | 27000 | 27050 | 27050 | 27000 | 2732 |
| 299 | 20230830 | 141800 | 44651570900 | 27050 | 27000 | 27050 | 27000 | 1486 |
| 300 | 20230830 | 141700 | 44611437550 | 27000 | 27000 | 27050 | 27000 | 1801 |
| 301 | 20230830 | 141600 | 44562806200 | 27000 | 27000 | 27050 | 26950 | 9617 |
| 302 | 20230830 | 141500 | 44303264550 | 27000 | 27000 | 27000 | 26950 | 2357 |
| 303 | 20230830 | 141400 | 44239651200 | 27000 | 27000 | 27000 | 26950 | 1104 |
| 304 | 20230830 | 141300 | 44209864350 | 26950 | 26950 | 27000 | 26950 | 4238 |
| 305 | 20230830 | 141200 | 44095621900 | 26950 | 27000 | 27000 | 26900 | 920 |
| 306 | 20230830 | 141100 | 44070830450 | 26950 | 26950 | 27000 | 26950 | 625 |
| 307 | 20230830 | 141000 | 44053972100 | 27000 | 26950 | 27000 | 26950 | 1253 |
| 308 | 20230830 | 140900 | 44020163750 | 26950 | 27000 | 27000 | 26950 | 1263 |
| 309 | 20230830 | 140800 | 43986094650 | 27000 | 27050 | 27050 | 26950 | 1185 |
| 310 | 20230830 | 140700 | 43954122150 | 26950 | 26950 | 27050 | 26900 | 14328 |
| 311 | 20230830 | 140600 | 43567365850 | 26950 | 26950 | 26950 | 26900 | 475 |
| 312 | 20230830 | 140500 | 43554565600 | 26950 | 26950 | 26950 | 26900 | 2071 |
| 313 | 20230830 | 140400 | 43498770350 | 26950 | 26900 | 26950 | 26900 | 2574 |
| 314 | 20230830 | 140300 | 43429510200 | 26950 | 26900 | 26950 | 26850 | 3323 |
| 315 | 20230830 | 140200 | 43340117250 | 26900 | 26900 | 26900 | 26800 | 11577 |
| 316 | 20230830 | 140100 | 43028957250 | 26850 | 26900 | 26900 | 26850 | 1385 |
| 317 | 20230830 | 140000 | 42991747250 | 26900 | 26900 | 26950 | 26900 | 4546 |
| 318 | 20230830 | 135900 | 42869432350 | 26900 | 26950 | 26950 | 26900 | 473 |
| 319 | 20230830 | 135800 | 42856702100 | 26900 | 26950 | 26950 | 26900 | 1957 |
| 320 | 20230830 | 135700 | 42803991650 | 26950 | 26900 | 26950 | 26900 | 211 |
| 321 | 20230830 | 135600 | 42798307550 | 26900 | 26950 | 27000 | 26900 | 2365 |
| 322 | 20230830 | 135500 | 42734566900 | 26950 | 27000 | 27000 | 26950 | 645 |
| 323 | 20230830 | 135400 | 42717164900 | 27000 | 26950 | 27000 | 26950 | 488 |
| 324 | 20230830 | 135300 | 42703999750 | 27000 | 26950 | 27000 | 26950 | 1523 |
| 325 | 20230830 | 135200 | 42662895700 | 27000 | 27000 | 27000 | 26950 | 4003 |
| 326 | 20230830 | 135100 | 42554957050 | 26950 | 27000 | 27000 | 26950 | 763 |
| 327 | 20230830 | 135000 | 42534377550 | 27000 | 27050 | 27050 | 26950 | 5801 |
| 328 | 20230830 | 134900 | 42377752500 | 27000 | 27000 | 27050 | 27000 | 1100 |
| 329 | 20230830 | 134800 | 42348014800 | 27000 | 27050 | 27050 | 27000 | 748 |
| 330 | 20230830 | 134700 | 42327794400 | 27050 | 27050 | 27050 | 27000 | 1185 |
| 331 | 20230830 | 134600 | 42295744050 | 27050 | 27000 | 27050 | 27000 | 931 |
| 332 | 20230830 | 134500 | 42270578650 | 27000 | 27000 | 27050 | 27000 | 1685 |
| 333 | 20230830 | 134400 | 42225068800 | 27000 | 27000 | 27050 | 27000 | 1166 |
| 334 | 20230830 | 134300 | 42193565300 | 27000 | 27050 | 27050 | 27000 | 2597 |
| 335 | 20230830 | 134200 | 42123367600 | 27000 | 27050 | 27050 | 27000 | 1657 |
| 336 | 20230830 | 134100 | 42078607750 | 27050 | 27000 | 27050 | 27000 | 2309 |
| 337 | 20230830 | 134000 | 42016182450 | 27000 | 27050 | 27050 | 27000 | 985 |
| 338 | 20230830 | 133900 | 41989564400 | 27050 | 27050 | 27050 | 27000 | 417 |
| 339 | 20230830 | 133800 | 41978285100 | 27050 | 27000 | 27050 | 27000 | 2143 |
| 340 | 20230830 | 133700 | 41920402550 | 27050 | 27050 | 27050 | 27000 | 974 |
| 341 | 20230830 | 133600 | 41894064500 | 27000 | 27050 | 27050 | 27000 | 541 |
| 342 | 20230830 | 133500 | 41879438600 | 27050 | 27050 | 27050 | 27000 | 777 |
| 343 | 20230830 | 133400 | 41858445100 | 27050 | 27050 | 27050 | 27000 | 1482 |
| 344 | 20230830 | 133300 | 41818386950 | 27000 | 27050 | 27050 | 27000 | 846 |
| 345 | 20230830 | 133200 | 41795523550 | 27000 | 27050 | 27050 | 26950 | 1916 |
| 346 | 20230830 | 133100 | 41743782650 | 27000 | 27050 | 27050 | 27000 | 2473 |
| 347 | 20230830 | 133000 | 41676986500 | 27050 | 27000 | 27050 | 26950 | 1931 |
| 348 | 20230830 | 132900 | 41624831400 | 27000 | 26950 | 27000 | 26950 | 1163 |
| 349 | 20230830 | 132800 | 41593461200 | 26950 | 27000 | 27000 | 26950 | 1962 |
| 350 | 20230830 | 132700 | 41540487550 | 27000 | 27000 | 27050 | 26950 | 742 |
| 351 | 20230830 | 132600 | 41520457200 | 27000 | 27000 | 27050 | 27000 | 3831 |
| 352 | 20230830 | 132500 | 41416979300 | 27050 | 27050 | 27050 | 27000 | 1405 |
| 353 | 20230830 | 132400 | 41378994550 | 27050 | 27050 | 27050 | 27000 | 520 |
| 354 | 20230830 | 132300 | 41364931550 | 27050 | 27050 | 27050 | 27000 | 619 |
| 355 | 20230830 | 132200 | 41348199800 | 27050 | 27050 | 27050 | 27000 | 698 |
| 356 | 20230830 | 132100 | 41329318950 | 27050 | 27000 | 27050 | 26950 | 1971 |
| 357 | 20230830 | 132000 | 41276086300 | 27050 | 27000 | 27050 | 26950 | 9172 |
| 358 | 20230830 | 131900 | 41028424850 | 26950 | 27000 | 27000 | 26950 | 1783 |
| 359 | 20230830 | 131800 | 40980337550 | 27000 | 26950 | 27000 | 26950 | 496 |
| 360 | 20230830 | 131700 | 40966958000 | 27000 | 27000 | 27000 | 26950 | 501 |
| 361 | 20230830 | 131600 | 40953431900 | 27000 | 26950 | 27000 | 26900 | 3693 |
| 362 | 20230830 | 131500 | 40853905750 | 26950 | 26900 | 26950 | 26900 | 1284 |
| 363 | 20230830 | 131400 | 40819317650 | 26900 | 26900 | 26950 | 26850 | 1233 |
| 364 | 20230830 | 131300 | 40786164850 | 26900 | 26850 | 26950 | 26850 | 3091 |
| 365 | 20230830 | 131200 | 40703070350 | 26850 | 26850 | 26900 | 26850 | 2514 |
| 366 | 20230830 | 131100 | 40635530050 | 26850 | 26900 | 26900 | 26850 | 779 |
| 367 | 20230830 | 131000 | 40614608800 | 26900 | 26900 | 26900 | 26850 | 753 |
| 368 | 20230830 | 130900 | 40594383450 | 26900 | 26850 | 26900 | 26800 | 2627 |
| 369 | 20230830 | 130800 | 40523860600 | 26800 | 26900 | 26900 | 26800 | 4126 |
| 370 | 20230830 | 130700 | 40413089800 | 26850 | 26900 | 26950 | 26850 | 1114 |
| 371 | 20230830 | 130600 | 40383126050 | 26900 | 26900 | 26950 | 26900 | 1858 |
| 372 | 20230830 | 130500 | 40333140950 | 26950 | 26900 | 26950 | 26900 | 1539 |
| 373 | 20230830 | 130400 | 40291727200 | 26950 | 26950 | 27000 | 26950 | 1246 |
| 374 | 20230830 | 130300 | 40258141800 | 26950 | 26950 | 27000 | 26950 | 638 |
| 375 | 20230830 | 130200 | 40240935900 | 26950 | 27000 | 27000 | 26950 | 2520 |
| 376 | 20230830 | 130100 | 40173001100 | 27000 | 26950 | 27000 | 26950 | 840 |
| 377 | 20230830 | 130000 | 40150351750 | 26950 | 27000 | 27000 | 26950 | 1554 |
| 378 | 20230830 | 125900 | 40108427150 | 27000 | 27000 | 27050 | 26950 | 5116 |
| 379 | 20230830 | 125800 | 39970292150 | 27050 | 27050 | 27050 | 27000 | 1368 |
| 380 | 20230830 | 125700 | 39933312750 | 27050 | 27000 | 27050 | 27000 | 372 |
| 381 | 20230830 | 125600 | 39923253650 | 27050 | 27050 | 27050 | 27000 | 495 |
| 382 | 20230830 | 125500 | 39909869650 | 27050 | 27000 | 27050 | 27000 | 384 |
| 383 | 20230830 | 125400 | 39899494850 | 27050 | 27050 | 27050 | 27000 | 518 |
| 384 | 20230830 | 125300 | 39885497250 | 27050 | 27000 | 27050 | 27000 | 909 |
| 385 | 20230830 | 125200 | 39860935000 | 27050 | 27000 | 27050 | 27000 | 2213 |
| 386 | 20230830 | 125100 | 39801080000 | 27000 | 27000 | 27050 | 27000 | 782 |
| 387 | 20230830 | 125000 | 39779948400 | 27000 | 27000 | 27050 | 27000 | 766 |
| 388 | 20230830 | 124900 | 39759260750 | 27050 | 27050 | 27050 | 27000 | 335 |
| 389 | 20230830 | 124800 | 39750202850 | 27050 | 27050 | 27050 | 27000 | 829 |
| 390 | 20230830 | 124700 | 39727810350 | 27050 | 27050 | 27050 | 27000 | 734 |
| 391 | 20230830 | 124600 | 39707957000 | 27050 | 27000 | 27050 | 27000 | 1956 |
| 392 | 20230830 | 124500 | 39655065100 | 27050 | 27050 | 27050 | 27000 | 732 |
| 393 | 20230830 | 124400 | 39635293700 | 27000 | 27000 | 27050 | 26950 | 546 |
| 394 | 20230830 | 124300 | 39620540800 | 26950 | 27000 | 27050 | 26950 | 1613 |
| 395 | 20230830 | 124200 | 39576992050 | 27000 | 26950 | 27000 | 26950 | 914 |
| 396 | 20230830 | 124100 | 39552332600 | 27000 | 27000 | 27050 | 26950 | 778 |
| 397 | 20230830 | 124000 | 39531347500 | 27050 | 27050 | 27050 | 27000 | 1064 |
| 398 | 20230830 | 123900 | 39502606000 | 27050 | 27050 | 27050 | 27000 | 354 |
| 399 | 20230830 | 123800 | 39493036600 | 27050 | 27050 | 27050 | 27000 | 391 |
| 400 | 20230830 | 123700 | 39482474050 | 27000 | 27050 | 27050 | 27000 | 663 |
| 401 | 20230830 | 123600 | 39464566050 | 27050 | 27000 | 27050 | 27000 | 489 |
| 402 | 20230830 | 123500 | 39451350500 | 27050 | 27000 | 27050 | 27000 | 873 |
| 403 | 20230830 | 123400 | 39427742050 | 27000 | 27050 | 27050 | 26950 | 1387 |
| 404 | 20230830 | 123300 | 39390302500 | 27050 | 27000 | 27050 | 27000 | 244 |
| 405 | 20230830 | 123200 | 39383703300 | 27000 | 26950 | 27050 | 26950 | 5699 |
| 406 | 20230830 | 123100 | 39229742550 | 27000 | 27000 | 27000 | 26950 | 608 |
| 407 | 20230830 | 123000 | 39213343400 | 27000 | 27000 | 27000 | 26950 | 1245 |
| 408 | 20230830 | 122900 | 39179743000 | 27000 | 26950 | 27000 | 26900 | 1224 |
| 409 | 20230830 | 122800 | 39146731900 | 26950 | 26900 | 26950 | 26900 | 537 |
| 410 | 20230830 | 122700 | 39132267050 | 26950 | 26900 | 26950 | 26900 | 1006 |
| 411 | 20230830 | 122600 | 39105183200 | 26900 | 26900 | 26950 | 26900 | 1984 |
| 412 | 20230830 | 122500 | 39051790800 | 26900 | 26950 | 26950 | 26900 | 899 |
| 413 | 20230830 | 122400 | 39027599550 | 26900 | 26950 | 27000 | 26900 | 5233 |
| 414 | 20230830 | 122300 | 38886589750 | 27000 | 27000 | 27000 | 26950 | 482 |
| 415 | 20230830 | 122200 | 38873581800 | 27000 | 27000 | 27000 | 26950 | 511 |
| 416 | 20230830 | 122100 | 38859806350 | 27000 | 26950 | 27000 | 26950 | 852 |
| 417 | 20230830 | 122000 | 38836821650 | 27000 | 27000 | 27050 | 27000 | 4004 |
| 418 | 20230830 | 121900 | 38728710750 | 27000 | 27000 | 27050 | 26950 | 2021 |
| 419 | 20230830 | 121800 | 38674067100 | 26950 | 27050 | 27050 | 26950 | 2369 |
| 420 | 20230830 | 121700 | 38610077250 | 27000 | 27050 | 27050 | 27000 | 1023 |
| 421 | 20230830 | 121600 | 38582445550 | 27050 | 27100 | 27100 | 27000 | 1452 |
| 422 | 20230830 | 121500 | 38543179650 | 27100 | 27100 | 27100 | 27050 | 369 |
| 423 | 20230830 | 121400 | 38533180150 | 27100 | 27050 | 27100 | 27050 | 1236 |
| 424 | 20230830 | 121300 | 38499708100 | 27100 | 27100 | 27100 | 27050 | 1521 |
| 425 | 20230830 | 121200 | 38458525750 | 27100 | 27100 | 27100 | 27050 | 1381 |
| 426 | 20230830 | 121100 | 38421132500 | 27100 | 27000 | 27100 | 27000 | 3347 |
| 427 | 20230830 | 121000 | 38330570300 | 27000 | 27050 | 27050 | 27000 | 814 |
| 428 | 20230830 | 120900 | 38308556200 | 27000 | 27000 | 27050 | 26950 | 3781 |
| 429 | 20230830 | 120800 | 38206472850 | 27000 | 26950 | 27000 | 26950 | 402 |
| 430 | 20230830 | 120700 | 38195624850 | 26950 | 26850 | 27000 | 26850 | 2572 |
| 431 | 20230830 | 120600 | 38126335300 | 26900 | 26900 | 26950 | 26900 | 1594 |
| 432 | 20230830 | 120500 | 38083432550 | 26900 | 26950 | 27000 | 26900 | 3223 |
| 433 | 20230830 | 120400 | 37996578750 | 26950 | 26900 | 26950 | 26900 | 992 |
| 434 | 20230830 | 120300 | 37969885900 | 26950 | 26950 | 26950 | 26950 | 2316 |
| 435 | 20230830 | 120200 | 37907469700 | 26950 | 26900 | 26950 | 26900 | 274 |
| 436 | 20230830 | 120100 | 37900092150 | 26950 | 26950 | 26950 | 26900 | 268 |
| 437 | 20230830 | 120000 | 37892871750 | 26950 | 26950 | 26950 | 26900 | 840 |
| 438 | 20230830 | 115900 | 37870241350 | 26950 | 26950 | 27000 | 26900 | 1654 |
| 439 | 20230830 | 115800 | 37825663150 | 26950 | 27000 | 27000 | 26950 | 261 |
| 440 | 20230830 | 115700 | 37818616550 | 27000 | 26950 | 27000 | 26900 | 1912 |
| 441 | 20230830 | 115600 | 37767088400 | 26950 | 26900 | 26950 | 26900 | 435 |
| 442 | 20230830 | 115500 | 37755374550 | 26900 | 26950 | 26950 | 26900 | 360 |
| 443 | 20230830 | 115400 | 37745679350 | 26950 | 27000 | 27000 | 26900 | 1179 |
| 444 | 20230830 | 115300 | 37713945100 | 27000 | 26950 | 27000 | 26950 | 682 |
| 445 | 20230830 | 115200 | 37695552100 | 27000 | 26950 | 27000 | 26900 | 851 |
| 446 | 20230830 | 115100 | 37672616050 | 26950 | 26900 | 26950 | 26850 | 3441 |
| 447 | 20230830 | 115000 | 37580019700 | 26900 | 26950 | 27000 | 26850 | 6255 |
| 448 | 20230830 | 114900 | 37411718750 | 27000 | 27000 | 27000 | 26950 | 5752 |
| 449 | 20230830 | 114800 | 37256686600 | 27000 | 27000 | 27000 | 26950 | 847 |
| 450 | 20230830 | 114700 | 37233845200 | 27000 | 27000 | 27050 | 26950 | 2096 |
| 451 | 20230830 | 114600 | 37177267850 | 27000 | 27000 | 27050 | 27000 | 1250 |
| 452 | 20230830 | 114500 | 37143477000 | 27050 | 27000 | 27050 | 27000 | 2193 |
| 453 | 20230830 | 114400 | 37084256900 | 27000 | 27050 | 27050 | 27000 | 481 |
| 454 | 20230830 | 114300 | 37071259700 | 27050 | 27050 | 27050 | 27000 | 522 |
| 455 | 20230830 | 114200 | 37057159350 | 27050 | 27050 | 27050 | 27000 | 758 |
| 456 | 20230830 | 114100 | 37036672100 | 27050 | 27050 | 27050 | 27000 | 1219 |
| 457 | 20230830 | 114000 | 37003721150 | 27050 | 27100 | 27100 | 27050 | 2721 |
| 458 | 20230830 | 113900 | 36930090300 | 27050 | 27050 | 27100 | 27000 | 2840 |
| 459 | 20230830 | 113800 | 36853227450 | 27100 | 27100 | 27100 | 27050 | 664 |
| 460 | 20230830 | 113700 | 36835255750 | 27100 | 27100 | 27100 | 27050 | 1074 |
| 461 | 20230830 | 113600 | 36806167850 | 27100 | 27050 | 27100 | 27000 | 2200 |
| 462 | 20230830 | 113500 | 36746641000 | 27100 | 27050 | 27100 | 27050 | 503 |
| 463 | 20230830 | 113400 | 36733015250 | 27100 | 27100 | 27100 | 27050 | 618 |
| 464 | 20230830 | 113300 | 36716273400 | 27100 | 27050 | 27100 | 27000 | 1486 |
| 465 | 20230830 | 113200 | 36676090250 | 27000 | 27150 | 27150 | 27000 | 2360 |
| 466 | 20230830 | 113100 | 36612204250 | 27150 | 27000 | 27150 | 26950 | 9884 |
| 467 | 20230830 | 113000 | 36344607750 | 27000 | 27000 | 27000 | 26950 | 576 |
| 468 | 20230830 | 112900 | 36329065950 | 27000 | 26950 | 27000 | 26950 | 1493 |
| 469 | 20230830 | 112800 | 36288789400 | 26950 | 27050 | 27050 | 26950 | 2258 |
| 470 | 20230830 | 112700 | 36227864650 | 27000 | 27050 | 27100 | 27000 | 1293 |
| 471 | 20230830 | 112600 | 36192914400 | 27050 | 27050 | 27100 | 27050 | 1067 |
| 472 | 20230830 | 112500 | 36164043150 | 27100 | 27100 | 27100 | 27050 | 2479 |
| 473 | 20230830 | 112400 | 36096946400 | 27050 | 27050 | 27100 | 27050 | 989 |
| 474 | 20230830 | 112300 | 36070183050 | 27050 | 27100 | 27100 | 27050 | 3720 |
| 475 | 20230830 | 112200 | 35969448250 | 27100 | 27100 | 27100 | 27050 | 1186 |
| 476 | 20230830 | 112100 | 35937325700 | 27050 | 27100 | 27100 | 27050 | 861 |
| 477 | 20230830 | 112000 | 35914023900 | 27100 | 27050 | 27100 | 27050 | 796 |
| 478 | 20230830 | 111900 | 35892474750 | 27100 | 26950 | 27100 | 26950 | 9683 |
| 479 | 20230830 | 111800 | 35630528900 | 26950 | 27000 | 27050 | 26950 | 1242 |
| 480 | 20230830 | 111700 | 35596983000 | 27050 | 27000 | 27050 | 27000 | 2838 |
| 481 | 20230830 | 111600 | 35520339900 | 27050 | 27000 | 27050 | 26950 | 9838 |
| 482 | 20230830 | 111500 | 35254710650 | 27000 | 26950 | 27000 | 26950 | 1449 |
| 483 | 20230830 | 111400 | 35215634200 | 26950 | 27000 | 27000 | 26900 | 2292 |
| 484 | 20230830 | 111300 | 35153840900 | 27000 | 26950 | 27000 | 26950 | 2379 |
| 485 | 20230830 | 111200 | 35089650800 | 26950 | 26950 | 26950 | 26900 | 1562 |
| 486 | 20230830 | 111100 | 35047555850 | 26950 | 27000 | 27000 | 26950 | 3674 |
| 487 | 20230830 | 111000 | 34948520900 | 27000 | 27000 | 27000 | 26950 | 700 |
| 488 | 20230830 | 110900 | 34929623750 | 27000 | 26950 | 27000 | 26950 | 1458 |
| 489 | 20230830 | 110800 | 34890286350 | 26950 | 26900 | 26950 | 26900 | 3199 |
| 490 | 20230830 | 110700 | 34804085900 | 26950 | 26900 | 26950 | 26900 | 643 |
| 491 | 20230830 | 110600 | 34786774050 | 26950 | 26900 | 26950 | 26900 | 721 |
| 492 | 20230830 | 110500 | 34767367300 | 26950 | 26950 | 27000 | 26900 | 6158 |
| 493 | 20230830 | 110400 | 34601406500 | 26950 | 26900 | 26950 | 26850 | 2260 |
| 494 | 20230830 | 110300 | 34540613250 | 26900 | 26750 | 26900 | 26750 | 3362 |
| 495 | 20230830 | 110200 | 34450327600 | 26800 | 26750 | 26800 | 26750 | 675 |
| 496 | 20230830 | 110100 | 34432249350 | 26750 | 26800 | 26850 | 26700 | 2875 |
| 497 | 20230830 | 110000 | 34355269400 | 26800 | 26800 | 26850 | 26800 | 623 |
| 498 | 20230830 | 105900 | 34338562300 | 26800 | 26750 | 26850 | 26750 | 2792 |
| 499 | 20230830 | 105800 | 34263718800 | 26750 | 26750 | 26800 | 26750 | 571 |
| 500 | 20230830 | 105700 | 34248426100 | 26750 | 26800 | 26800 | 26750 | 968 |
| 501 | 20230830 | 105600 | 34222492500 | 26750 | 26850 | 26850 | 26750 | 2297 |
| 502 | 20230830 | 105500 | 34160968700 | 26800 | 26900 | 26900 | 26800 | 4692 |
| 503 | 20230830 | 105400 | 34035093350 | 26850 | 26850 | 26900 | 26800 | 4717 |
| 504 | 20230830 | 105300 | 33908316050 | 26850 | 26750 | 26850 | 26750 | 3433 |
| 505 | 20230830 | 105200 | 33816284250 | 26750 | 26800 | 26800 | 26750 | 416 |
| 506 | 20230830 | 105100 | 33805149400 | 26750 | 26700 | 26800 | 26700 | 1301 |
| 507 | 20230830 | 105000 | 33770359900 | 26700 | 26800 | 26800 | 26700 | 1685 |
| 508 | 20230830 | 104900 | 33725279150 | 26800 | 26750 | 26800 | 26700 | 1816 |
| 509 | 20230830 | 104800 | 33676697600 | 26800 | 26750 | 26800 | 26750 | 1933 |
| 510 | 20230830 | 104700 | 33624909800 | 26800 | 26700 | 26800 | 26650 | 2923 |
| 511 | 20230830 | 104600 | 33546766300 | 26650 | 26600 | 26700 | 26600 | 5750 |
| 512 | 20230830 | 104500 | 33393647600 | 26650 | 26550 | 26650 | 26550 | 4638 |
| 513 | 20230830 | 104400 | 33270295500 | 26600 | 26700 | 26750 | 26550 | 28907 |
| 514 | 20230830 | 104300 | 32500746250 | 26750 | 26650 | 26750 | 26650 | 917 |
| 515 | 20230830 | 104200 | 32476254350 | 26650 | 26700 | 26750 | 26650 | 5290 |
| 516 | 20230830 | 104100 | 32335053650 | 26750 | 26700 | 26750 | 26700 | 6723 |
| 517 | 20230830 | 104000 | 32155544850 | 26700 | 26750 | 26800 | 26700 | 3909 |
| 518 | 20230830 | 103900 | 32051116400 | 26750 | 26800 | 26850 | 26700 | 4864 |
| 519 | 20230830 | 103800 | 31921022750 | 26800 | 26750 | 26900 | 26750 | 6317 |
| 520 | 20230830 | 103700 | 31751834650 | 26750 | 26850 | 26900 | 26750 | 12941 |
| 521 | 20230830 | 103600 | 31404831550 | 26900 | 26850 | 26950 | 26850 | 2981 |
| 522 | 20230830 | 103500 | 31324670050 | 26850 | 27050 | 27050 | 26850 | 8756 |
| 523 | 20230830 | 103400 | 31088681250 | 27050 | 27050 | 27100 | 27000 | 3136 |
| 524 | 20230830 | 103300 | 31003866000 | 27050 | 27050 | 27100 | 27000 | 4174 |
| 525 | 20230830 | 103200 | 30890999850 | 27050 | 26950 | 27100 | 26900 | 16433 |
| 526 | 20230830 | 103100 | 30447345950 | 26950 | 27050 | 27150 | 26900 | 14499 |
| 527 | 20230830 | 103000 | 30056122250 | 27050 | 27250 | 27250 | 27050 | 14696 |
| 528 | 20230830 | 102900 | 29657362950 | 27250 | 27250 | 27300 | 27200 | 5150 |
| 529 | 20230830 | 102800 | 29516974550 | 27250 | 27250 | 27300 | 27250 | 5802 |
| 530 | 20230830 | 102700 | 29358795800 | 27300 | 27250 | 27300 | 27150 | 12650 |
| 531 | 20230830 | 102600 | 29014311600 | 27200 | 27150 | 27250 | 27150 | 6231 |
| 532 | 20230830 | 102500 | 28844854400 | 27150 | 27150 | 27200 | 27100 | 4284 |
| 533 | 20230830 | 102400 | 28728474300 | 27150 | 27200 | 27200 | 27100 | 5380 |
| 534 | 20230830 | 102300 | 28582275750 | 27150 | 27250 | 27300 | 27150 | 13877 |
| 535 | 20230830 | 102200 | 28204208600 | 27200 | 27250 | 27250 | 27150 | 8514 |
| 536 | 20230830 | 102100 | 27972331450 | 27250 | 27150 | 27250 | 27100 | 17907 |
| 537 | 20230830 | 102000 | 27485665850 | 27150 | 27150 | 27150 | 27050 | 6340 |
| 538 | 20230830 | 101900 | 27313673350 | 27100 | 27150 | 27200 | 27100 | 7549 |
| 539 | 20230830 | 101800 | 27108721200 | 27200 | 27150 | 27200 | 27100 | 8930 |
| 540 | 20230830 | 101700 | 26866235000 | 27150 | 27050 | 27150 | 27000 | 9593 |
| 541 | 20230830 | 101600 | 26606379950 | 27100 | 27150 | 27150 | 27000 | 12575 |
| 542 | 20230830 | 101500 | 26265836300 | 27150 | 27100 | 27200 | 27050 | 14709 |
| 543 | 20230830 | 101400 | 25866666900 | 27100 | 27100 | 27200 | 27050 | 36463 |
| 544 | 20230830 | 101300 | 24877139600 | 27100 | 26900 | 27100 | 26900 | 55522 |
| 545 | 20230830 | 101200 | 23377613700 | 26950 | 26900 | 26950 | 26850 | 6205 |
| 546 | 20230830 | 101100 | 23210629450 | 26900 | 26850 | 26950 | 26850 | 6470 |
| 547 | 20230830 | 101000 | 23036702200 | 26850 | 26900 | 26950 | 26850 | 7737 |
| 548 | 20230830 | 100900 | 22828633850 | 26950 | 26900 | 27000 | 26900 | 6599 |
| 549 | 20230830 | 100800 | 22650805000 | 26950 | 26850 | 26950 | 26800 | 12366 |
| 550 | 20230830 | 100700 | 22317967600 | 26850 | 26900 | 26900 | 26800 | 8524 |
| 551 | 20230830 | 100600 | 22089007550 | 26850 | 26950 | 26950 | 26850 | 4075 |
| 552 | 20230830 | 100500 | 21979389300 | 26900 | 26850 | 26950 | 26800 | 12722 |
| 553 | 20230830 | 100400 | 21637357800 | 26850 | 26900 | 26950 | 26800 | 8755 |
| 554 | 20230830 | 100300 | 21402020300 | 26950 | 27000 | 27000 | 26900 | 6784 |
| 555 | 20230830 | 100200 | 21219073400 | 27000 | 27000 | 27050 | 26950 | 14497 |
| 556 | 20230830 | 100100 | 20827625500 | 27050 | 26950 | 27050 | 26900 | 32387 |
| 557 | 20230830 | 100000 | 19953593800 | 26900 | 26900 | 26950 | 26900 | 5494 |
| 558 | 20230830 | 095900 | 19805684200 | 26900 | 26900 | 26950 | 26850 | 20156 |
| 559 | 20230830 | 095800 | 19263052950 | 26900 | 26950 | 26950 | 26850 | 27909 |
| 560 | 20230830 | 095700 | 18512196100 | 26900 | 26850 | 26950 | 26800 | 52658 |
| 561 | 20230830 | 095600 | 17094956650 | 26850 | 26750 | 26850 | 26650 | 29235 |
| 562 | 20230830 | 095500 | 16312471700 | 26750 | 26750 | 26750 | 26700 | 9204 |
| 563 | 20230830 | 095400 | 16066372400 | 26700 | 26600 | 26750 | 26550 | 27478 |
| 564 | 20230830 | 095300 | 15334129550 | 26550 | 26600 | 26650 | 26550 | 16448 |
| 565 | 20230830 | 095200 | 14896677950 | 26600 | 26400 | 26600 | 26350 | 32458 |
| 566 | 20230830 | 095100 | 14037127400 | 26350 | 26350 | 26400 | 26300 | 5651 |
| 567 | 20230830 | 095000 | 13888273400 | 26300 | 26350 | 26350 | 26300 | 1869 |
| 568 | 20230830 | 094900 | 13839112350 | 26300 | 26300 | 26350 | 26250 | 4111 |
| 569 | 20230830 | 094800 | 13731011350 | 26300 | 26300 | 26300 | 26250 | 1316 |
| 570 | 20230830 | 094700 | 13696450350 | 26250 | 26350 | 26350 | 26250 | 2816 |
| 571 | 20230830 | 094600 | 13622449450 | 26300 | 26250 | 26350 | 26250 | 3932 |
| 572 | 20230830 | 094500 | 13519030100 | 26250 | 26350 | 26350 | 26250 | 1328 |
| 573 | 20230830 | 094400 | 13484061450 | 26350 | 26350 | 26350 | 26300 | 5036 |
| 574 | 20230830 | 094300 | 13351565450 | 26350 | 26350 | 26400 | 26300 | 5670 |
| 575 | 20230830 | 094200 | 13202165950 | 26350 | 26100 | 26350 | 26100 | 8266 |
| 576 | 20230830 | 094100 | 12985382700 | 26100 | 26150 | 26150 | 26100 | 844 |
| 577 | 20230830 | 094000 | 12963329000 | 26150 | 26150 | 26200 | 26100 | 1869 |
| 578 | 20230830 | 093900 | 12914455850 | 26100 | 26050 | 26100 | 25950 | 8730 |
| 579 | 20230830 | 093800 | 12687186350 | 26000 | 26050 | 26050 | 25950 | 5852 |
| 580 | 20230830 | 093700 | 12535058850 | 26000 | 26050 | 26050 | 26000 | 5695 |
| 581 | 20230830 | 093600 | 12386830550 | 26000 | 26050 | 26100 | 26000 | 5439 |
| 582 | 20230830 | 093500 | 12245312300 | 26050 | 26050 | 26100 | 26000 | 7327 |
| 583 | 20230830 | 093400 | 12054461800 | 26000 | 26150 | 26150 | 26000 | 12371 |
| 584 | 20230830 | 093300 | 11731678100 | 26150 | 26200 | 26200 | 26100 | 6805 |
| 585 | 20230830 | 093200 | 11553796000 | 26200 | 26300 | 26300 | 26150 | 7536 |
| 586 | 20230830 | 093100 | 11356208250 | 26300 | 26300 | 26350 | 26200 | 6457 |
| 587 | 20230830 | 093000 | 11186485950 | 26350 | 26450 | 26450 | 26300 | 10996 |
| 588 | 20230830 | 092900 | 10896663450 | 26450 | 26550 | 26550 | 26400 | 18195 |
| 589 | 20230830 | 092800 | 10415231800 | 26500 | 26400 | 26550 | 26400 | 48506 |
| 590 | 20230830 | 092700 | 9131346350 | 26400 | 26100 | 26400 | 26100 | 34001 |
| 591 | 20230830 | 092600 | 8237988500 | 26150 | 26200 | 26200 | 26000 | 9424 |
| 592 | 20230830 | 092500 | 7992211850 | 26150 | 26150 | 26200 | 26100 | 4680 |
| 593 | 20230830 | 092400 | 7869901500 | 26100 | 26150 | 26150 | 26050 | 2919 |
| 594 | 20230830 | 092300 | 7793660900 | 26150 | 26200 | 26200 | 26050 | 6090 |
| 595 | 20230830 | 092200 | 7634615050 | 26200 | 26100 | 26200 | 26100 | 3787 |
| 596 | 20230830 | 092100 | 7535559750 | 26150 | 26200 | 26250 | 26050 | 8825 |
| 597 | 20230830 | 092000 | 7305078400 | 26150 | 26150 | 26200 | 26150 | 7077 |
| 598 | 20230830 | 091900 | 7119751250 | 26150 | 26150 | 26200 | 26050 | 10484 |
| 599 | 20230830 | 091800 | 6845942850 | 26150 | 26200 | 26250 | 26100 | 5435 |
| 600 | 20230830 | 091700 | 6703642600 | 26200 | 26300 | 26350 | 26100 | 14251 |
| 601 | 20230830 | 091600 | 6330245650 | 26300 | 26300 | 26350 | 26250 | 5959 |
| 602 | 20230830 | 091500 | 6173462600 | 26300 | 26300 | 26350 | 26250 | 14549 |
| 603 | 20230830 | 091400 | 5790907550 | 26250 | 26150 | 26250 | 26150 | 22643 |
| 604 | 20230830 | 091300 | 5197366100 | 26150 | 26150 | 26200 | 26100 | 6901 |
| 605 | 20230830 | 091200 | 5016932950 | 26150 | 26150 | 26150 | 26100 | 6638 |
| 606 | 20230830 | 091100 | 4843417000 | 26150 | 26150 | 26150 | 26100 | 6716 |
| 607 | 20230830 | 091000 | 4667854900 | 26150 | 26100 | 26150 | 26050 | 13564 |
| 608 | 20230830 | 090900 | 4313453000 | 26050 | 26050 | 26100 | 26000 | 6652 |
| 609 | 20230830 | 090800 | 4140115850 | 26050 | 25950 | 26050 | 25900 | 7338 |
| 610 | 20230830 | 090700 | 3949377350 | 25950 | 26000 | 26050 | 25900 | 10316 |
| 611 | 20230830 | 090600 | 3681629300 | 26000 | 26150 | 26150 | 25950 | 14785 |
| 612 | 20230830 | 090500 | 3296732350 | 26150 | 26100 | 26150 | 26050 | 11091 |
| 613 | 20230830 | 090400 | 3007358650 | 26050 | 26000 | 26150 | 26000 | 28513 |
| 614 | 20230830 | 090300 | 2264071350 | 26000 | 25950 | 26100 | 25950 | 25760 |
| 615 | 20230830 | 090200 | 1593781200 | 25900 | 26000 | 26050 | 25900 | 10615 |
| 616 | 20230830 | 090100 | 1318378150 | 26050 | 25900 | 26100 | 25850 | 18044 |
| 617 | 20230830 | 090000 | 849120950 | 25900 | 25900 | 26000 | 25850 | 32744 |