34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230830 | 184000 | 248291497500 | 453500 | 453500 | 453500 | 453500 | 9572 |
| 3 | 20230830 | 183900 | 248291497500 | 453500 | 453500 | 453500 | 453500 | 0 |
| 4 | 20230830 | 183800 | 248291497500 | 453500 | 453500 | 453500 | 453500 | 0 |
| 5 | 20230830 | 183700 | 248291497500 | 453500 | 453500 | 453500 | 453500 | 0 |
| 6 | 20230830 | 183600 | 248291497500 | 453500 | 453500 | 453500 | 453500 | 0 |
| 7 | 20230830 | 183500 | 248291497500 | 453500 | 453500 | 453500 | 453500 | 0 |
| 8 | 20230830 | 183400 | 248291497500 | 453500 | 453500 | 453500 | 453500 | 0 |
| 9 | 20230830 | 183300 | 248291497500 | 453500 | 453500 | 453500 | 453500 | 0 |
| 10 | 20230830 | 183200 | 248291497500 | 453500 | 453500 | 453500 | 453500 | 0 |
| 11 | 20230830 | 183100 | 248291497500 | 453500 | 453500 | 453500 | 453500 | 0 |
| 12 | 20230830 | 183000 | 248291497500 | 453500 | 453500 | 453500 | 453500 | 0 |
| 13 | 20230830 | 182900 | 248291497500 | 453500 | 453500 | 453500 | 453500 | 0 |
| 14 | 20230830 | 182800 | 248291497500 | 453500 | 453500 | 453500 | 453500 | 0 |
| 15 | 20230830 | 182700 | 248291497500 | 453500 | 453500 | 453500 | 453500 | 0 |
| 16 | 20230830 | 182600 | 248291497500 | 453500 | 453500 | 453500 | 453500 | 0 |
| 17 | 20230830 | 182500 | 248291497500 | 453500 | 453500 | 453500 | 453500 | 0 |
| 18 | 20230830 | 182400 | 248291497500 | 453500 | 453500 | 453500 | 453500 | 0 |
| 19 | 20230830 | 182300 | 248291497500 | 453500 | 453500 | 453500 | 453500 | 0 |
| 20 | 20230830 | 182200 | 248291497500 | 453500 | 453500 | 453500 | 453500 | 0 |
| 21 | 20230830 | 182100 | 248291497500 | 453500 | 453500 | 453500 | 453500 | 0 |
| 22 | 20230830 | 182000 | 248291497500 | 453500 | 453500 | 453500 | 453500 | 0 |
| 23 | 20230830 | 181900 | 248291497500 | 453500 | 453500 | 453500 | 453500 | 0 |
| 24 | 20230830 | 181800 | 248291497500 | 453500 | 453500 | 453500 | 453500 | 0 |
| 25 | 20230830 | 181700 | 248291497500 | 453500 | 453500 | 453500 | 453500 | 0 |
| 26 | 20230830 | 181600 | 248291497500 | 453500 | 453500 | 453500 | 453500 | 0 |
| 27 | 20230830 | 181500 | 248291497500 | 453500 | 453500 | 453500 | 453500 | 0 |
| 28 | 20230830 | 181400 | 248291497500 | 453500 | 453500 | 453500 | 453500 | 0 |
| 29 | 20230830 | 181300 | 248291497500 | 453500 | 453500 | 453500 | 453500 | 0 |
| 30 | 20230830 | 181200 | 248291497500 | 453500 | 453500 | 453500 | 453500 | 0 |
| 31 | 20230830 | 181100 | 248291497500 | 453500 | 453500 | 453500 | 453500 | 0 |
| 32 | 20230830 | 181000 | 248291497500 | 453500 | 453500 | 453500 | 453500 | 9572 |
| 33 | 20230830 | 180900 | 248291497500 | 453500 | 453500 | 453500 | 453500 | 0 |
| 34 | 20230830 | 180800 | 248291497500 | 453500 | 453500 | 453500 | 453500 | 0 |
| 35 | 20230830 | 180700 | 248291497500 | 453500 | 453500 | 453500 | 453500 | 0 |
| 36 | 20230830 | 180600 | 248291497500 | 453500 | 453500 | 453500 | 453500 | 0 |
| 37 | 20230830 | 180500 | 248291497500 | 453500 | 453500 | 453500 | 453500 | 0 |
| 38 | 20230830 | 180400 | 248291497500 | 453500 | 453500 | 453500 | 453500 | 0 |
| 39 | 20230830 | 180300 | 248291497500 | 453500 | 453500 | 453500 | 453500 | 0 |
| 40 | 20230830 | 180200 | 248291497500 | 453500 | 453500 | 453500 | 453500 | 0 |
| 41 | 20230830 | 180100 | 248291497500 | 453500 | 453500 | 453500 | 453500 | 0 |
| 42 | 20230830 | 180000 | 248291497500 | 453500 | 453500 | 453500 | 453500 | 0 |
| 43 | 20230830 | 175900 | 248291497500 | 453500 | 453500 | 453500 | 453500 | 0 |
| 44 | 20230830 | 175800 | 248291497500 | 453500 | 453500 | 453500 | 453500 | 0 |
| 45 | 20230830 | 175700 | 248291497500 | 453500 | 453500 | 453500 | 453500 | 0 |
| 46 | 20230830 | 175600 | 248291497500 | 453500 | 453500 | 453500 | 453500 | 0 |
| 47 | 20230830 | 175500 | 248291497500 | 453500 | 453500 | 453500 | 453500 | 0 |
| 48 | 20230830 | 175400 | 248291497500 | 453500 | 453500 | 453500 | 453500 | 0 |
| 49 | 20230830 | 175300 | 248291497500 | 453500 | 453500 | 453500 | 453500 | 0 |
| 50 | 20230830 | 175200 | 248291497500 | 453500 | 453500 | 453500 | 453500 | 0 |
| 51 | 20230830 | 175100 | 248291497500 | 453500 | 453500 | 453500 | 453500 | 0 |
| 52 | 20230830 | 175000 | 248291497500 | 453500 | 453500 | 453500 | 453500 | 0 |
| 53 | 20230830 | 174900 | 248291497500 | 453500 | 453500 | 453500 | 453500 | 0 |
| 54 | 20230830 | 174800 | 248291497500 | 453500 | 453500 | 453500 | 453500 | 0 |
| 55 | 20230830 | 174700 | 248291497500 | 453500 | 453500 | 453500 | 453500 | 0 |
| 56 | 20230830 | 174600 | 248291497500 | 453500 | 453500 | 453500 | 453500 | 0 |
| 57 | 20230830 | 174500 | 248291497500 | 453500 | 453500 | 453500 | 453500 | 0 |
| 58 | 20230830 | 174400 | 248291497500 | 453500 | 453500 | 453500 | 453500 | 0 |
| 59 | 20230830 | 174300 | 248291497500 | 453500 | 453500 | 453500 | 453500 | 0 |
| 60 | 20230830 | 174200 | 248291497500 | 453500 | 453500 | 453500 | 453500 | 0 |
| 61 | 20230830 | 174100 | 248291497500 | 453500 | 453500 | 453500 | 453500 | 0 |
| 62 | 20230830 | 174000 | 248291497500 | 453500 | 453500 | 453500 | 453500 | 9572 |
| 63 | 20230830 | 173900 | 248291497500 | 453500 | 453500 | 453500 | 453500 | 0 |
| 64 | 20230830 | 173800 | 248291497500 | 453500 | 453500 | 453500 | 453500 | 0 |
| 65 | 20230830 | 173700 | 248291497500 | 453500 | 453500 | 453500 | 453500 | 0 |
| 66 | 20230830 | 173600 | 248291497500 | 453500 | 453500 | 453500 | 453500 | 0 |
| 67 | 20230830 | 173500 | 248291497500 | 453500 | 453500 | 453500 | 453500 | 0 |
| 68 | 20230830 | 173400 | 248291497500 | 453500 | 453500 | 453500 | 453500 | 0 |
| 69 | 20230830 | 173300 | 248291497500 | 453500 | 453500 | 453500 | 453500 | 0 |
| 70 | 20230830 | 173200 | 248291497500 | 453500 | 453500 | 453500 | 453500 | 0 |
| 71 | 20230830 | 173100 | 248291497500 | 453500 | 453500 | 453500 | 453500 | 0 |
| 72 | 20230830 | 173000 | 248291497500 | 453500 | 453500 | 453500 | 453500 | 0 |
| 73 | 20230830 | 172900 | 248291497500 | 453500 | 453500 | 453500 | 453500 | 0 |
| 74 | 20230830 | 172800 | 248291497500 | 453500 | 453500 | 453500 | 453500 | 0 |
| 75 | 20230830 | 172700 | 248291497500 | 453500 | 453500 | 453500 | 453500 | 0 |
| 76 | 20230830 | 172600 | 248291497500 | 453500 | 453500 | 453500 | 453500 | 0 |
| 77 | 20230830 | 172500 | 248291497500 | 453500 | 453500 | 453500 | 453500 | 0 |
| 78 | 20230830 | 172400 | 248291497500 | 453500 | 453500 | 453500 | 453500 | 0 |
| 79 | 20230830 | 172300 | 248291497500 | 453500 | 453500 | 453500 | 453500 | 0 |
| 80 | 20230830 | 172200 | 248291497500 | 453500 | 453500 | 453500 | 453500 | 0 |
| 81 | 20230830 | 172100 | 248291497500 | 453500 | 453500 | 453500 | 453500 | 0 |
| 82 | 20230830 | 172000 | 248291497500 | 453500 | 453500 | 453500 | 453500 | 0 |
| 83 | 20230830 | 171900 | 248291497500 | 453500 | 453500 | 453500 | 453500 | 0 |
| 84 | 20230830 | 171800 | 248291497500 | 453500 | 453500 | 453500 | 453500 | 0 |
| 85 | 20230830 | 171700 | 248291497500 | 453500 | 453500 | 453500 | 453500 | 0 |
| 86 | 20230830 | 171600 | 248291497500 | 453500 | 453500 | 453500 | 453500 | 0 |
| 87 | 20230830 | 171500 | 248291497500 | 453500 | 453500 | 453500 | 453500 | 0 |
| 88 | 20230830 | 171400 | 248291497500 | 453500 | 453500 | 453500 | 453500 | 0 |
| 89 | 20230830 | 171300 | 248291497500 | 453500 | 453500 | 453500 | 453500 | 0 |
| 90 | 20230830 | 171200 | 248291497500 | 453500 | 453500 | 453500 | 453500 | 0 |
| 91 | 20230830 | 171100 | 248291497500 | 453500 | 453500 | 453500 | 453500 | 0 |
| 92 | 20230830 | 171000 | 248291497500 | 453500 | 453500 | 453500 | 453500 | 9572 |
| 93 | 20230830 | 170900 | 248291497500 | 453500 | 453500 | 453500 | 453500 | 0 |
| 94 | 20230830 | 170800 | 248291497500 | 453500 | 453500 | 453500 | 453500 | 0 |
| 95 | 20230830 | 170700 | 248291497500 | 453500 | 453500 | 453500 | 453500 | 0 |
| 96 | 20230830 | 170600 | 248291497500 | 453500 | 453500 | 453500 | 453500 | 0 |
| 97 | 20230830 | 170500 | 248291497500 | 453500 | 453500 | 453500 | 453500 | 0 |
| 98 | 20230830 | 170400 | 248291497500 | 453500 | 453500 | 453500 | 453500 | 0 |
| 99 | 20230830 | 170300 | 248291497500 | 453500 | 453500 | 453500 | 453500 | 0 |
| 100 | 20230830 | 170200 | 248291497500 | 453500 | 453500 | 453500 | 453500 | 0 |
| 101 | 20230830 | 170100 | 248291497500 | 453500 | 453500 | 453500 | 453500 | 0 |
| 102 | 20230830 | 170000 | 248291497500 | 453500 | 453500 | 453500 | 453500 | 0 |
| 103 | 20230830 | 165900 | 248291497500 | 453500 | 453500 | 453500 | 453500 | 0 |
| 104 | 20230830 | 165800 | 248291497500 | 453500 | 453500 | 453500 | 453500 | 0 |
| 105 | 20230830 | 165700 | 248291497500 | 453500 | 453500 | 453500 | 453500 | 0 |
| 106 | 20230830 | 165600 | 248291497500 | 453500 | 453500 | 453500 | 453500 | 0 |
| 107 | 20230830 | 165500 | 248291497500 | 453500 | 453500 | 453500 | 453500 | 0 |
| 108 | 20230830 | 165400 | 248291497500 | 453500 | 453500 | 453500 | 453500 | 0 |
| 109 | 20230830 | 165300 | 248291497500 | 453500 | 453500 | 453500 | 453500 | 0 |
| 110 | 20230830 | 165200 | 248291497500 | 453500 | 453500 | 453500 | 453500 | 0 |
| 111 | 20230830 | 165100 | 248291497500 | 453500 | 453500 | 453500 | 453500 | 0 |
| 112 | 20230830 | 165000 | 248291497500 | 453500 | 453500 | 453500 | 453500 | 0 |
| 113 | 20230830 | 164900 | 248291497500 | 453500 | 453500 | 453500 | 453500 | 0 |
| 114 | 20230830 | 164800 | 248291497500 | 453500 | 453500 | 453500 | 453500 | 0 |
| 115 | 20230830 | 164700 | 248291497500 | 453500 | 453500 | 453500 | 453500 | 0 |
| 116 | 20230830 | 164600 | 248291497500 | 453500 | 453500 | 453500 | 453500 | 0 |
| 117 | 20230830 | 164500 | 248291497500 | 453500 | 453500 | 453500 | 453500 | 0 |
| 118 | 20230830 | 164400 | 248291497500 | 453500 | 453500 | 453500 | 453500 | 0 |
| 119 | 20230830 | 164300 | 248291497500 | 453500 | 453500 | 453500 | 453500 | 0 |
| 120 | 20230830 | 164200 | 248291497500 | 453500 | 453500 | 453500 | 453500 | 0 |
| 121 | 20230830 | 164100 | 248291497500 | 453500 | 453500 | 453500 | 453500 | 0 |
| 122 | 20230830 | 164000 | 248291497500 | 453500 | 453500 | 453500 | 453500 | 9572 |
| 123 | 20230830 | 163900 | 248291497500 | 453500 | 453500 | 453500 | 453500 | 0 |
| 124 | 20230830 | 163800 | 248291497500 | 453500 | 453500 | 453500 | 453500 | 0 |
| 125 | 20230830 | 163700 | 248291497500 | 453500 | 453500 | 453500 | 453500 | 0 |
| 126 | 20230830 | 163600 | 248291497500 | 453500 | 453500 | 453500 | 453500 | 0 |
| 127 | 20230830 | 163500 | 248291497500 | 453500 | 453500 | 453500 | 453500 | 0 |
| 128 | 20230830 | 163400 | 248291497500 | 453500 | 453500 | 453500 | 453500 | 0 |
| 129 | 20230830 | 163300 | 248291497500 | 453500 | 453500 | 453500 | 453500 | 0 |
| 130 | 20230830 | 163200 | 248291497500 | 453500 | 453500 | 453500 | 453500 | 0 |
| 131 | 20230830 | 163100 | 248291497500 | 453500 | 453500 | 453500 | 453500 | 0 |
| 132 | 20230830 | 163000 | 248291497500 | 453500 | 453500 | 453500 | 453500 | 0 |
| 133 | 20230830 | 162900 | 248291497500 | 453500 | 453500 | 453500 | 453500 | 0 |
| 134 | 20230830 | 162800 | 248291497500 | 453500 | 453500 | 453500 | 453500 | 0 |
| 135 | 20230830 | 162700 | 248291497500 | 453500 | 453500 | 453500 | 453500 | 0 |
| 136 | 20230830 | 162600 | 248291497500 | 453500 | 453500 | 453500 | 453500 | 0 |
| 137 | 20230830 | 162500 | 248291497500 | 453500 | 453500 | 453500 | 453500 | 0 |
| 138 | 20230830 | 162400 | 248291497500 | 453500 | 453500 | 453500 | 453500 | 0 |
| 139 | 20230830 | 162300 | 248291497500 | 453500 | 453500 | 453500 | 453500 | 0 |
| 140 | 20230830 | 162200 | 248291497500 | 453500 | 453500 | 453500 | 453500 | 0 |
| 141 | 20230830 | 162100 | 248291497500 | 453500 | 453500 | 453500 | 453500 | 0 |
| 142 | 20230830 | 162000 | 248291497500 | 453500 | 453500 | 453500 | 453500 | 0 |
| 143 | 20230830 | 161900 | 248291497500 | 453500 | 453500 | 453500 | 453500 | 0 |
| 144 | 20230830 | 161800 | 248291497500 | 453500 | 453500 | 453500 | 453500 | 0 |
| 145 | 20230830 | 161700 | 248291497500 | 453500 | 453500 | 453500 | 453500 | 0 |
| 146 | 20230830 | 161600 | 248291497500 | 453500 | 453500 | 453500 | 453500 | 0 |
| 147 | 20230830 | 161500 | 248291497500 | 453500 | 453500 | 453500 | 453500 | 0 |
| 148 | 20230830 | 161400 | 248291497500 | 453500 | 453500 | 453500 | 453500 | 0 |
| 149 | 20230830 | 161300 | 248291497500 | 453500 | 453500 | 453500 | 453500 | 0 |
| 150 | 20230830 | 161200 | 248291497500 | 453500 | 453500 | 453500 | 453500 | 0 |
| 151 | 20230830 | 161100 | 248291497500 | 453500 | 453500 | 453500 | 453500 | 0 |
| 152 | 20230830 | 161000 | 248291497500 | 453500 | 453500 | 453500 | 453500 | 9572 |
| 153 | 20230830 | 160900 | 248291497500 | 453500 | 453500 | 453500 | 453500 | 0 |
| 154 | 20230830 | 160800 | 248291497500 | 453500 | 453500 | 453500 | 453500 | 0 |
| 155 | 20230830 | 160700 | 248291497500 | 453500 | 453500 | 453500 | 453500 | 0 |
| 156 | 20230830 | 160600 | 248291497500 | 453500 | 453500 | 453500 | 453500 | 0 |
| 157 | 20230830 | 160500 | 248291497500 | 453500 | 453500 | 453500 | 453500 | 0 |
| 158 | 20230830 | 160400 | 248291497500 | 453500 | 453500 | 453500 | 453500 | 0 |
| 159 | 20230830 | 160300 | 248291497500 | 453500 | 453500 | 453500 | 453500 | 0 |
| 160 | 20230830 | 160200 | 248291497500 | 453500 | 453500 | 453500 | 453500 | 0 |
| 161 | 20230830 | 160100 | 248291497500 | 453500 | 453500 | 453500 | 453500 | 0 |
| 162 | 20230830 | 160000 | 248291497500 | 453500 | 453500 | 453500 | 453500 | 0 |
| 163 | 20230830 | 155900 | 248291497500 | 453500 | 453500 | 453500 | 453500 | 0 |
| 164 | 20230830 | 155800 | 248291497500 | 453500 | 453500 | 453500 | 453500 | 0 |
| 165 | 20230830 | 155700 | 248291497500 | 453500 | 453500 | 453500 | 453500 | 0 |
| 166 | 20230830 | 155600 | 248291497500 | 453500 | 453500 | 453500 | 453500 | 0 |
| 167 | 20230830 | 155500 | 248291497500 | 453500 | 453500 | 453500 | 453500 | 0 |
| 168 | 20230830 | 155400 | 248291497500 | 453500 | 453500 | 453500 | 453500 | 0 |
| 169 | 20230830 | 155300 | 248291497500 | 453500 | 453500 | 453500 | 453500 | 0 |
| 170 | 20230830 | 155200 | 248291497500 | 453500 | 453500 | 453500 | 453500 | 0 |
| 171 | 20230830 | 155100 | 248291497500 | 453500 | 453500 | 453500 | 453500 | 0 |
| 172 | 20230830 | 155000 | 248291497500 | 453500 | 453500 | 453500 | 453500 | 0 |
| 173 | 20230830 | 154900 | 248291497500 | 453500 | 453500 | 453500 | 453500 | 0 |
| 174 | 20230830 | 154800 | 248291497500 | 453500 | 453500 | 453500 | 453500 | 0 |
| 175 | 20230830 | 154700 | 248291497500 | 453500 | 453500 | 453500 | 453500 | 0 |
| 176 | 20230830 | 154600 | 248291497500 | 453500 | 453500 | 453500 | 453500 | 0 |
| 177 | 20230830 | 154500 | 248291497500 | 453500 | 453500 | 453500 | 453500 | 0 |
| 178 | 20230830 | 154400 | 248291497500 | 453500 | 453500 | 453500 | 453500 | 0 |
| 179 | 20230830 | 154300 | 248291497500 | 453500 | 453500 | 453500 | 453500 | 0 |
| 180 | 20230830 | 154200 | 248291497500 | 453500 | 453500 | 453500 | 453500 | 0 |
| 181 | 20230830 | 154100 | 248291497500 | 453500 | 453500 | 453500 | 453500 | 0 |
| 182 | 20230830 | 154000 | 248291497500 | 453500 | 453500 | 453500 | 453500 | 9572 |
| 183 | 20230830 | 153900 | 248291497500 | 453500 | 453500 | 453500 | 453500 | 0 |
| 184 | 20230830 | 153800 | 248291497500 | 453500 | 453500 | 453500 | 453500 | 0 |
| 185 | 20230830 | 153700 | 248291497500 | 453500 | 453500 | 453500 | 453500 | 0 |
| 186 | 20230830 | 153600 | 248291497500 | 453500 | 453500 | 453500 | 453500 | 0 |
| 187 | 20230830 | 153500 | 248291497500 | 453500 | 453500 | 453500 | 453500 | 0 |
| 188 | 20230830 | 153400 | 248291497500 | 453500 | 453500 | 453500 | 453500 | 0 |
| 189 | 20230830 | 153300 | 248291497500 | 453500 | 453500 | 453500 | 453500 | 0 |
| 190 | 20230830 | 153200 | 248291497500 | 453500 | 453500 | 453500 | 453500 | 0 |
| 191 | 20230830 | 153100 | 248291497500 | 453500 | 453500 | 453500 | 453500 | 0 |
| 192 | 20230830 | 153000 | 248291497500 | 453500 | 453500 | 453500 | 453500 | 9572 |
| 193 | 20230830 | 152900 | 243950595500 | 453000 | 453000 | 453000 | 453000 | 0 |
| 194 | 20230830 | 152800 | 243950595500 | 453000 | 453000 | 453000 | 453000 | 0 |
| 195 | 20230830 | 152700 | 243950595500 | 453000 | 453000 | 453000 | 453000 | 0 |
| 196 | 20230830 | 152600 | 243950595500 | 453000 | 453000 | 453000 | 453000 | 0 |
| 197 | 20230830 | 152500 | 243950595500 | 453000 | 453000 | 453000 | 453000 | 0 |
| 198 | 20230830 | 152400 | 243950595500 | 453000 | 453000 | 453000 | 453000 | 0 |
| 199 | 20230830 | 152300 | 243950595500 | 453000 | 453000 | 453000 | 453000 | 0 |
| 200 | 20230830 | 152200 | 243950595500 | 453000 | 453000 | 453000 | 453000 | 0 |
| 201 | 20230830 | 152100 | 243950595500 | 453000 | 453000 | 453000 | 453000 | 0 |
| 202 | 20230830 | 152000 | 243950595500 | 453000 | 453000 | 453000 | 453000 | 0 |
| 203 | 20230830 | 151900 | 243950595500 | 453000 | 453500 | 453500 | 453000 | 2302 |
| 204 | 20230830 | 151800 | 242907113000 | 453500 | 453000 | 453500 | 453000 | 2464 |
| 205 | 20230830 | 151700 | 241790656000 | 453500 | 453500 | 453500 | 453000 | 944 |
| 206 | 20230830 | 151600 | 241362752500 | 453000 | 453500 | 453500 | 453000 | 675 |
| 207 | 20230830 | 151500 | 241056802500 | 453000 | 453000 | 453500 | 453000 | 718 |
| 208 | 20230830 | 151400 | 240731483500 | 453500 | 453500 | 453500 | 453000 | 1005 |
| 209 | 20230830 | 151300 | 240276027500 | 453500 | 453000 | 453500 | 453000 | 1315 |
| 210 | 20230830 | 151200 | 239680277000 | 453000 | 453500 | 454000 | 453000 | 1598 |
| 211 | 20230830 | 151100 | 238955560500 | 453500 | 453500 | 454000 | 453500 | 3098 |
| 212 | 20230830 | 151000 | 237550595500 | 453500 | 453500 | 454000 | 453500 | 1775 |
| 213 | 20230830 | 150900 | 236745577000 | 453500 | 453500 | 454000 | 453500 | 479 |
| 214 | 20230830 | 150800 | 236528281500 | 453500 | 454000 | 454000 | 453500 | 1428 |
| 215 | 20230830 | 150700 | 235880600500 | 453500 | 453500 | 454000 | 453500 | 1178 |
| 216 | 20230830 | 150600 | 235346018000 | 454000 | 454000 | 454000 | 453500 | 404 |
| 217 | 20230830 | 150500 | 235162732000 | 454000 | 453500 | 454000 | 453500 | 774 |
| 218 | 20230830 | 150400 | 234811438000 | 454000 | 454000 | 454000 | 453500 | 1577 |
| 219 | 20230830 | 150300 | 234095827000 | 454000 | 453500 | 454000 | 453500 | 2402 |
| 220 | 20230830 | 150200 | 233005784500 | 453500 | 453500 | 454000 | 453500 | 1723 |
| 221 | 20230830 | 150100 | 232224278500 | 454000 | 454000 | 454000 | 453500 | 240 |
| 222 | 20230830 | 150000 | 232115414500 | 454000 | 454000 | 454000 | 453500 | 474 |
| 223 | 20230830 | 145900 | 231900350500 | 454000 | 453500 | 454000 | 453500 | 503 |
| 224 | 20230830 | 145800 | 231672072000 | 453500 | 454000 | 454000 | 453500 | 366 |
| 225 | 20230830 | 145700 | 231505973500 | 454000 | 454000 | 454500 | 453500 | 813 |
| 226 | 20230830 | 145600 | 231136793000 | 454000 | 454000 | 454500 | 453500 | 548 |
| 227 | 20230830 | 145500 | 230887962500 | 454000 | 454000 | 454500 | 453500 | 1182 |
| 228 | 20230830 | 145400 | 230351321000 | 454000 | 454000 | 454500 | 453500 | 898 |
| 229 | 20230830 | 145300 | 229943758500 | 454500 | 454500 | 454500 | 453500 | 2489 |
| 230 | 20230830 | 145200 | 228813734500 | 454000 | 454000 | 454500 | 453500 | 1007 |
| 231 | 20230830 | 145100 | 228356565500 | 454000 | 454000 | 454000 | 453500 | 1683 |
| 232 | 20230830 | 145000 | 227592604000 | 454000 | 454000 | 454000 | 453500 | 651 |
| 233 | 20230830 | 144900 | 227297257500 | 454000 | 453500 | 454000 | 453500 | 803 |
| 234 | 20230830 | 144800 | 226933003500 | 453500 | 454000 | 454000 | 453500 | 301 |
| 235 | 20230830 | 144700 | 226796454500 | 454000 | 453500 | 454000 | 453500 | 611 |
| 236 | 20230830 | 144600 | 226519213500 | 453500 | 454000 | 454000 | 453500 | 389 |
| 237 | 20230830 | 144500 | 226342749500 | 453500 | 453500 | 454000 | 453500 | 649 |
| 238 | 20230830 | 144400 | 226048344000 | 453500 | 454000 | 454000 | 453500 | 736 |
| 239 | 20230830 | 144300 | 225714540000 | 453500 | 453500 | 454000 | 453500 | 781 |
| 240 | 20230830 | 144200 | 225360332500 | 454000 | 453500 | 454000 | 453500 | 705 |
| 241 | 20230830 | 144100 | 225040583000 | 454000 | 454000 | 454500 | 453500 | 4321 |
| 242 | 20230830 | 144000 | 223078837500 | 454500 | 454000 | 454500 | 454000 | 193 |
| 243 | 20230830 | 143900 | 222991168500 | 454000 | 454500 | 454500 | 454000 | 972 |
| 244 | 20230830 | 143800 | 222549493000 | 454500 | 454500 | 455000 | 454000 | 2451 |
| 245 | 20230830 | 143700 | 221435591500 | 454500 | 454500 | 455000 | 454000 | 1040 |
| 246 | 20230830 | 143600 | 220962931000 | 455000 | 455000 | 455000 | 454500 | 386 |
| 247 | 20230830 | 143500 | 220787460000 | 455000 | 455000 | 455000 | 454500 | 372 |
| 248 | 20230830 | 143400 | 220618371000 | 454500 | 455000 | 455000 | 454500 | 141 |
| 249 | 20230830 | 143300 | 220554257000 | 455000 | 454500 | 455000 | 454500 | 212 |
| 250 | 20230830 | 143200 | 220457878500 | 455000 | 454500 | 455000 | 454500 | 655 |
| 251 | 20230830 | 143100 | 220160173000 | 454500 | 455000 | 455000 | 454500 | 259 |
| 252 | 20230830 | 143000 | 220042414500 | 454500 | 454500 | 455000 | 454500 | 538 |
| 253 | 20230830 | 142900 | 219797711500 | 455000 | 454500 | 455000 | 454500 | 136 |
| 254 | 20230830 | 142800 | 219735889000 | 455000 | 455000 | 455000 | 454500 | 1920 |
| 255 | 20230830 | 142700 | 218863222000 | 454500 | 454500 | 455000 | 454500 | 1195 |
| 256 | 20230830 | 142600 | 218320063500 | 455000 | 455000 | 455000 | 454500 | 120 |
| 257 | 20230830 | 142500 | 218265488500 | 454500 | 455000 | 455000 | 454500 | 1353 |
| 258 | 20230830 | 142400 | 217650221500 | 455000 | 455000 | 455000 | 454500 | 140 |
| 259 | 20230830 | 142300 | 217586535000 | 455000 | 455000 | 455000 | 454500 | 306 |
| 260 | 20230830 | 142200 | 217447344500 | 455000 | 455000 | 455000 | 454500 | 489 |
| 261 | 20230830 | 142100 | 217224877500 | 455000 | 455000 | 455000 | 454500 | 183 |
| 262 | 20230830 | 142000 | 217141625000 | 454500 | 455000 | 455500 | 454500 | 1541 |
| 263 | 20230830 | 141900 | 216440352500 | 455000 | 455500 | 455500 | 455000 | 465 |
| 264 | 20230830 | 141800 | 216228558000 | 455500 | 455500 | 455500 | 455000 | 556 |
| 265 | 20230830 | 141700 | 215975318500 | 455500 | 455500 | 455500 | 455000 | 736 |
| 266 | 20230830 | 141600 | 215640079500 | 455500 | 455000 | 455500 | 455000 | 259 |
| 267 | 20230830 | 141500 | 215522159000 | 455000 | 455000 | 455500 | 454500 | 1325 |
| 268 | 20230830 | 141400 | 214919277000 | 454500 | 454500 | 455000 | 454500 | 401 |
| 269 | 20230830 | 141300 | 214736911000 | 454500 | 454500 | 455000 | 454000 | 806 |
| 270 | 20230830 | 141200 | 214370591500 | 454500 | 455000 | 455000 | 454500 | 957 |
| 271 | 20230830 | 141100 | 213935611000 | 455000 | 454500 | 455000 | 454500 | 54 |
| 272 | 20230830 | 141000 | 213911060000 | 455000 | 455000 | 455000 | 454500 | 169 |
| 273 | 20230830 | 140900 | 213834243000 | 454500 | 454500 | 455000 | 454500 | 216 |
| 274 | 20230830 | 140800 | 213736042500 | 454500 | 454500 | 455000 | 454000 | 724 |
| 275 | 20230830 | 140700 | 213406983500 | 454500 | 455000 | 455000 | 454500 | 1077 |
| 276 | 20230830 | 140600 | 212917477000 | 455000 | 455000 | 455000 | 454500 | 273 |
| 277 | 20230830 | 140500 | 212793380500 | 455000 | 454500 | 455000 | 454500 | 178 |
| 278 | 20230830 | 140400 | 212712423500 | 454500 | 455000 | 455000 | 454500 | 232 |
| 279 | 20230830 | 140300 | 212606905000 | 455000 | 454500 | 455000 | 454500 | 1127 |
| 280 | 20230830 | 140200 | 212094663500 | 454000 | 454500 | 454500 | 454000 | 249 |
| 281 | 20230830 | 140100 | 211981592500 | 454000 | 455000 | 455000 | 454000 | 595 |
| 282 | 20230830 | 140000 | 211711184000 | 454500 | 455000 | 455000 | 454500 | 260 |
| 283 | 20230830 | 135900 | 211592976500 | 455000 | 455000 | 455000 | 454500 | 390 |
| 284 | 20230830 | 135800 | 211415697000 | 454500 | 454500 | 455000 | 454000 | 411 |
| 285 | 20230830 | 135700 | 211228860500 | 454500 | 454500 | 454500 | 454000 | 337 |
| 286 | 20230830 | 135600 | 211075741500 | 454000 | 455000 | 455000 | 454000 | 1003 |
| 287 | 20230830 | 135500 | 210619876000 | 455000 | 454000 | 455000 | 453500 | 1182 |
| 288 | 20230830 | 135400 | 210083009500 | 454000 | 454000 | 454000 | 453500 | 283 |
| 289 | 20230830 | 135300 | 209954652000 | 453500 | 453500 | 454000 | 453500 | 492 |
| 290 | 20230830 | 135200 | 209731432000 | 453500 | 454000 | 454000 | 453500 | 681 |
| 291 | 20230830 | 135100 | 209422296500 | 454000 | 454500 | 454500 | 453500 | 3217 |
| 292 | 20230830 | 135000 | 207961764000 | 454500 | 454500 | 454500 | 454000 | 506 |
| 293 | 20230830 | 134900 | 207731823500 | 454500 | 455000 | 455000 | 454000 | 1185 |
| 294 | 20230830 | 134800 | 207193232500 | 455000 | 454500 | 455000 | 454500 | 441 |
| 295 | 20230830 | 134700 | 206992754000 | 455000 | 455000 | 455000 | 454500 | 410 |
| 296 | 20230830 | 134600 | 206806224000 | 455000 | 455000 | 455000 | 454500 | 1044 |
| 297 | 20230830 | 134500 | 206331222500 | 454500 | 455000 | 455000 | 454500 | 89 |
| 298 | 20230830 | 134400 | 206290746000 | 455000 | 454500 | 455000 | 454500 | 247 |
| 299 | 20230830 | 134300 | 206178421000 | 455000 | 454500 | 455000 | 454000 | 764 |
| 300 | 20230830 | 134200 | 205831110500 | 454000 | 454500 | 454500 | 454000 | 196 |
| 301 | 20230830 | 134100 | 205742058500 | 454500 | 455000 | 455500 | 454000 | 3035 |
| 302 | 20230830 | 134000 | 204362971500 | 455500 | 455000 | 455500 | 455000 | 710 |
| 303 | 20230830 | 133900 | 204039898000 | 455000 | 455500 | 455500 | 455000 | 1044 |
| 304 | 20230830 | 133800 | 203564412500 | 455000 | 455500 | 455500 | 455000 | 312 |
| 305 | 20230830 | 133700 | 203422441000 | 455000 | 455000 | 455500 | 455000 | 410 |
| 306 | 20230830 | 133600 | 203235875500 | 455000 | 455000 | 455500 | 454500 | 924 |
| 307 | 20230830 | 133500 | 202815503500 | 455000 | 455000 | 455000 | 454500 | 907 |
| 308 | 20230830 | 133400 | 202403042000 | 455000 | 455500 | 455500 | 454500 | 351 |
| 309 | 20230830 | 133300 | 202243329500 | 455500 | 455500 | 455500 | 455000 | 1446 |
| 310 | 20230830 | 133200 | 201585361000 | 455500 | 455500 | 456000 | 455000 | 1452 |
| 311 | 20230830 | 133100 | 200923996500 | 455500 | 456500 | 456500 | 455500 | 392 |
| 312 | 20230830 | 133000 | 200745348500 | 456500 | 456500 | 456500 | 456000 | 676 |
| 313 | 20230830 | 132900 | 200437065000 | 456000 | 456500 | 456500 | 456000 | 176 |
| 314 | 20230830 | 132800 | 200356767500 | 456500 | 456000 | 456500 | 456000 | 248 |
| 315 | 20230830 | 132700 | 200243642000 | 456500 | 456500 | 456500 | 456000 | 839 |
| 316 | 20230830 | 132600 | 199861031500 | 456000 | 456500 | 457000 | 456000 | 1476 |
| 317 | 20230830 | 132500 | 199187340000 | 456500 | 457000 | 457500 | 456000 | 772 |
| 318 | 20230830 | 132400 | 198834797500 | 457000 | 456500 | 457500 | 456500 | 302 |
| 319 | 20230830 | 132300 | 198696770000 | 457000 | 456500 | 457000 | 456000 | 840 |
| 320 | 20230830 | 132200 | 198313357500 | 456500 | 456500 | 456500 | 456000 | 635 |
| 321 | 20230830 | 132100 | 198023748000 | 456500 | 458000 | 458000 | 456500 | 1862 |
| 322 | 20230830 | 132000 | 197173065500 | 457500 | 458000 | 458000 | 457000 | 496 |
| 323 | 20230830 | 131900 | 196946081500 | 457500 | 457500 | 458000 | 457000 | 315 |
| 324 | 20230830 | 131800 | 196801880500 | 458000 | 457500 | 458000 | 457500 | 201 |
| 325 | 20230830 | 131700 | 196709902000 | 457000 | 457500 | 458000 | 457000 | 497 |
| 326 | 20230830 | 131600 | 196482515500 | 457500 | 459000 | 459000 | 457000 | 1662 |
| 327 | 20230830 | 131500 | 195721441000 | 458500 | 459000 | 459000 | 458500 | 866 |
| 328 | 20230830 | 131400 | 195324315000 | 458500 | 460500 | 460500 | 458500 | 1918 |
| 329 | 20230830 | 131300 | 194442446000 | 460500 | 460000 | 460500 | 459500 | 1929 |
| 330 | 20230830 | 131200 | 193555038000 | 459500 | 459500 | 460000 | 459000 | 1933 |
| 331 | 20230830 | 131100 | 192666787500 | 459500 | 459000 | 459500 | 458500 | 2217 |
| 332 | 20230830 | 131000 | 191649130500 | 459000 | 459000 | 459000 | 458500 | 347 |
| 333 | 20230830 | 130900 | 191489865500 | 459000 | 458000 | 459000 | 458000 | 1295 |
| 334 | 20230830 | 130800 | 190896217000 | 457500 | 458500 | 458500 | 457000 | 1859 |
| 335 | 20230830 | 130700 | 190045142000 | 458500 | 458500 | 458500 | 458000 | 519 |
| 336 | 20230830 | 130600 | 189807204000 | 458500 | 457500 | 458500 | 457500 | 1139 |
| 337 | 20230830 | 130500 | 189285371500 | 457500 | 458000 | 458000 | 457500 | 609 |
| 338 | 20230830 | 130400 | 189006459500 | 457500 | 457000 | 458000 | 457000 | 1033 |
| 339 | 20230830 | 130300 | 188533896000 | 457500 | 457000 | 457500 | 457000 | 126 |
| 340 | 20230830 | 130200 | 188476256500 | 457500 | 457500 | 457500 | 457000 | 108 |
| 341 | 20230830 | 130100 | 188426875500 | 457500 | 457000 | 457500 | 457000 | 307 |
| 342 | 20230830 | 130000 | 188286526500 | 457000 | 457000 | 457000 | 456500 | 997 |
| 343 | 20230830 | 125900 | 187830939000 | 456500 | 457000 | 457000 | 456500 | 207 |
| 344 | 20230830 | 125800 | 187736403500 | 456500 | 457000 | 457000 | 456500 | 143 |
| 345 | 20230830 | 125700 | 187671089500 | 457000 | 457000 | 457500 | 457000 | 909 |
| 346 | 20230830 | 125600 | 187255675000 | 457500 | 457500 | 457500 | 457000 | 111 |
| 347 | 20230830 | 125500 | 187204912000 | 457500 | 456500 | 457500 | 456500 | 1067 |
| 348 | 20230830 | 125400 | 186717279000 | 456500 | 457000 | 457000 | 456500 | 379 |
| 349 | 20230830 | 125300 | 186544145500 | 457000 | 456500 | 457000 | 456500 | 355 |
| 350 | 20230830 | 125200 | 186381953000 | 456500 | 457000 | 457000 | 456500 | 170 |
| 351 | 20230830 | 125100 | 186304267500 | 457000 | 457000 | 457000 | 456500 | 181 |
| 352 | 20230830 | 125000 | 186221612000 | 457000 | 457000 | 457000 | 456500 | 729 |
| 353 | 20230830 | 124900 | 185888771500 | 456500 | 456500 | 457000 | 456500 | 374 |
| 354 | 20230830 | 124800 | 185718012000 | 456500 | 456500 | 456500 | 456000 | 785 |
| 355 | 20230830 | 124700 | 185359673500 | 456500 | 456500 | 456500 | 456000 | 277 |
| 356 | 20230830 | 124600 | 185233298000 | 456500 | 456500 | 456500 | 456000 | 535 |
| 357 | 20230830 | 124500 | 184989240500 | 456500 | 456500 | 456500 | 456000 | 111 |
| 358 | 20230830 | 124400 | 184938588500 | 456500 | 456000 | 456500 | 456000 | 335 |
| 359 | 20230830 | 124300 | 184785782000 | 456000 | 456000 | 456000 | 455500 | 204 |
| 360 | 20230830 | 124200 | 184692816500 | 456000 | 456500 | 456500 | 455500 | 773 |
| 361 | 20230830 | 124100 | 184340285500 | 456500 | 456000 | 456500 | 456000 | 1030 |
| 362 | 20230830 | 124000 | 183870098000 | 456500 | 456000 | 456500 | 455500 | 653 |
| 363 | 20230830 | 123900 | 183572309000 | 456000 | 455500 | 456000 | 455000 | 720 |
| 364 | 20230830 | 123800 | 183244374500 | 455500 | 455500 | 455500 | 455000 | 607 |
| 365 | 20230830 | 123700 | 182967984000 | 455500 | 455000 | 455500 | 455000 | 230 |
| 366 | 20230830 | 123600 | 182863233000 | 455000 | 455500 | 455500 | 455000 | 153 |
| 367 | 20230830 | 123500 | 182793582500 | 455500 | 455000 | 455500 | 454500 | 2657 |
| 368 | 20230830 | 123400 | 181584643500 | 455000 | 454500 | 455000 | 454500 | 341 |
| 369 | 20230830 | 123300 | 181429575500 | 455000 | 454500 | 455000 | 454000 | 468 |
| 370 | 20230830 | 123200 | 181216834000 | 454500 | 454500 | 454500 | 454000 | 2264 |
| 371 | 20230830 | 123100 | 180188023000 | 454500 | 454500 | 454500 | 454000 | 948 |
| 372 | 20230830 | 123000 | 179757605500 | 454500 | 454000 | 454500 | 454000 | 162 |
| 373 | 20230830 | 122900 | 179684006000 | 454000 | 454500 | 454500 | 454000 | 276 |
| 374 | 20230830 | 122800 | 179558625500 | 454500 | 454500 | 454500 | 454000 | 136 |
| 375 | 20230830 | 122700 | 179496836000 | 454000 | 454500 | 454500 | 454000 | 189 |
| 376 | 20230830 | 122600 | 179411014000 | 454500 | 454000 | 454500 | 454000 | 102 |
| 377 | 20230830 | 122500 | 179364669500 | 454500 | 454000 | 454500 | 453500 | 623 |
| 378 | 20230830 | 122400 | 179081824500 | 454000 | 454000 | 454500 | 453500 | 1175 |
| 379 | 20230830 | 122300 | 178548334000 | 454500 | 454000 | 454500 | 454000 | 338 |
| 380 | 20230830 | 122200 | 178394838500 | 454500 | 454500 | 454500 | 454000 | 135 |
| 381 | 20230830 | 122100 | 178333529000 | 454000 | 454000 | 454500 | 453500 | 811 |
| 382 | 20230830 | 122000 | 177965382500 | 454500 | 454000 | 454500 | 454000 | 560 |
| 383 | 20230830 | 121900 | 177710960000 | 454000 | 454500 | 454500 | 454000 | 547 |
| 384 | 20230830 | 121800 | 177462538500 | 454500 | 454000 | 454500 | 454000 | 1070 |
| 385 | 20230830 | 121700 | 176976422500 | 454000 | 454500 | 454500 | 454000 | 746 |
| 386 | 20230830 | 121600 | 176637688500 | 454000 | 454500 | 454500 | 454000 | 281 |
| 387 | 20230830 | 121500 | 176510100000 | 454000 | 454000 | 454500 | 454000 | 166 |
| 388 | 20230830 | 121400 | 176434709500 | 454000 | 454000 | 454500 | 454000 | 368 |
| 389 | 20230830 | 121300 | 176267602000 | 454500 | 454500 | 454500 | 454000 | 93 |
| 390 | 20230830 | 121200 | 176225341500 | 454500 | 455000 | 455000 | 454000 | 869 |
| 391 | 20230830 | 121100 | 175830381500 | 454500 | 454500 | 455000 | 454500 | 181 |
| 392 | 20230830 | 121000 | 175748093000 | 454500 | 455000 | 455000 | 454500 | 69 |
| 393 | 20230830 | 120900 | 175716718000 | 455000 | 455500 | 455500 | 455000 | 1460 |
| 394 | 20230830 | 120800 | 175052342000 | 455500 | 455500 | 455500 | 455000 | 91 |
| 395 | 20230830 | 120700 | 175010897000 | 455500 | 455500 | 455500 | 455000 | 3028 |
| 396 | 20230830 | 120600 | 173631646500 | 455500 | 455500 | 455500 | 455000 | 490 |
| 397 | 20230830 | 120500 | 173408470000 | 455500 | 455500 | 455500 | 455000 | 230 |
| 398 | 20230830 | 120400 | 173303738500 | 455000 | 455000 | 455500 | 454500 | 1772 |
| 399 | 20230830 | 120300 | 172497428500 | 455000 | 454000 | 455000 | 454000 | 1403 |
| 400 | 20230830 | 120200 | 171859839500 | 454000 | 454000 | 454500 | 454000 | 460 |
| 401 | 20230830 | 120100 | 171650966000 | 454000 | 454000 | 454500 | 453500 | 483 |
| 402 | 20230830 | 120000 | 171431764000 | 454000 | 453500 | 454000 | 453500 | 884 |
| 403 | 20230830 | 115900 | 171030660500 | 454000 | 454500 | 454500 | 454000 | 1148 |
| 404 | 20230830 | 115800 | 170509415500 | 454500 | 454000 | 454500 | 454000 | 241 |
| 405 | 20230830 | 115700 | 170399978500 | 454500 | 454500 | 454500 | 454000 | 383 |
| 406 | 20230830 | 115600 | 170226026500 | 454000 | 454500 | 455000 | 454000 | 1189 |
| 407 | 20230830 | 115500 | 169685857500 | 455000 | 455000 | 455000 | 454500 | 828 |
| 408 | 20230830 | 115400 | 169309388500 | 454500 | 455000 | 455000 | 454500 | 176 |
| 409 | 20230830 | 115300 | 169229364500 | 455000 | 454500 | 455000 | 454500 | 307 |
| 410 | 20230830 | 115200 | 169089798000 | 454500 | 455500 | 456000 | 454500 | 4271 |
| 411 | 20230830 | 115100 | 167146409000 | 456000 | 456000 | 456000 | 455500 | 1230 |
| 412 | 20230830 | 115000 | 166586099000 | 455500 | 456000 | 456000 | 455500 | 291 |
| 413 | 20230830 | 114900 | 166453515000 | 455500 | 456000 | 456000 | 455500 | 142 |
| 414 | 20230830 | 114800 | 166388819000 | 456000 | 456000 | 456000 | 455500 | 170 |
| 415 | 20230830 | 114700 | 166311357000 | 456000 | 455500 | 456000 | 455500 | 527 |
| 416 | 20230830 | 114600 | 166071285000 | 455500 | 456000 | 456000 | 455500 | 132 |
| 417 | 20230830 | 114500 | 166011122000 | 456000 | 456000 | 456000 | 455500 | 65 |
| 418 | 20230830 | 114400 | 165981486000 | 456000 | 455500 | 456000 | 455500 | 258 |
| 419 | 20230830 | 114300 | 165863896000 | 455500 | 456000 | 456000 | 455500 | 149 |
| 420 | 20230830 | 114200 | 165796002500 | 455500 | 456000 | 456000 | 455500 | 219 |
| 421 | 20230830 | 114100 | 165696222500 | 455500 | 455500 | 456000 | 455500 | 657 |
| 422 | 20230830 | 114000 | 165396888000 | 455500 | 456000 | 456000 | 455500 | 474 |
| 423 | 20230830 | 113900 | 165180928500 | 455500 | 455500 | 456000 | 455500 | 374 |
| 424 | 20230830 | 113800 | 165010543000 | 455500 | 455500 | 456000 | 455000 | 543 |
| 425 | 20230830 | 113700 | 164763261500 | 455500 | 455500 | 456000 | 455000 | 584 |
| 426 | 20230830 | 113600 | 164497295000 | 456000 | 456000 | 456000 | 455500 | 252 |
| 427 | 20230830 | 113500 | 164382503500 | 456000 | 456000 | 456000 | 455500 | 139 |
| 428 | 20230830 | 113400 | 164319143000 | 456000 | 456000 | 456000 | 455500 | 865 |
| 429 | 20230830 | 113300 | 163925108500 | 456000 | 456000 | 456000 | 455500 | 55 |
| 430 | 20230830 | 113200 | 163900031500 | 456000 | 456000 | 456000 | 455500 | 278 |
| 431 | 20230830 | 113100 | 163773267500 | 456000 | 455500 | 456000 | 455500 | 392 |
| 432 | 20230830 | 113000 | 163594549000 | 456000 | 456000 | 456500 | 455500 | 854 |
| 433 | 20230830 | 112900 | 163205142500 | 456000 | 456000 | 456000 | 455500 | 541 |
| 434 | 20230830 | 112800 | 162958692000 | 456000 | 456000 | 456000 | 455500 | 248 |
| 435 | 20230830 | 112700 | 162845654500 | 456000 | 456000 | 456500 | 455500 | 1206 |
| 436 | 20230830 | 112600 | 162295720500 | 456500 | 456500 | 456500 | 456000 | 250 |
| 437 | 20230830 | 112500 | 162181635500 | 456000 | 456500 | 456500 | 456000 | 176 |
| 438 | 20230830 | 112400 | 162101332500 | 456500 | 456500 | 457000 | 456000 | 599 |
| 439 | 20230830 | 112300 | 161827881500 | 457000 | 457000 | 457000 | 456000 | 904 |
| 440 | 20230830 | 112200 | 161415157500 | 456500 | 456500 | 457000 | 456500 | 71 |
| 441 | 20230830 | 112100 | 161382725500 | 456500 | 457000 | 457000 | 456500 | 324 |
| 442 | 20230830 | 112000 | 161234668000 | 457000 | 456500 | 457000 | 456500 | 177 |
| 443 | 20230830 | 111900 | 161153818000 | 457000 | 457500 | 457500 | 456500 | 1190 |
| 444 | 20230830 | 111800 | 160610005500 | 457500 | 457000 | 457500 | 457000 | 248 |
| 445 | 20230830 | 111700 | 160496639000 | 457500 | 457500 | 457500 | 457000 | 230 |
| 446 | 20230830 | 111600 | 160391457500 | 457500 | 457500 | 457500 | 457000 | 169 |
| 447 | 20230830 | 111500 | 160314167500 | 457000 | 456500 | 457000 | 456000 | 1199 |
| 448 | 20230830 | 111400 | 159766604000 | 456500 | 456500 | 456500 | 456000 | 75 |
| 449 | 20230830 | 111300 | 159732387500 | 456000 | 456000 | 456500 | 456000 | 78 |
| 450 | 20230830 | 111200 | 159696808500 | 456000 | 456000 | 456500 | 455500 | 335 |
| 451 | 20230830 | 111100 | 159544046500 | 456500 | 456000 | 456500 | 456000 | 661 |
| 452 | 20230830 | 111000 | 159242598000 | 456000 | 456000 | 456000 | 455500 | 200 |
| 453 | 20230830 | 110900 | 159151419500 | 456000 | 455500 | 456000 | 455500 | 613 |
| 454 | 20230830 | 110800 | 158872155500 | 455500 | 456000 | 456000 | 455000 | 531 |
| 455 | 20230830 | 110700 | 158630259500 | 455500 | 456000 | 456000 | 455000 | 1461 |
| 456 | 20230830 | 110600 | 157964733000 | 456000 | 456000 | 456500 | 456000 | 405 |
| 457 | 20230830 | 110500 | 157780049000 | 456000 | 456500 | 456500 | 455500 | 938 |
| 458 | 20230830 | 110400 | 157352276500 | 456000 | 456500 | 457000 | 456000 | 557 |
| 459 | 20230830 | 110300 | 157098022000 | 456500 | 457000 | 457000 | 456500 | 544 |
| 460 | 20230830 | 110200 | 156849425500 | 457500 | 457500 | 457500 | 457000 | 366 |
| 461 | 20230830 | 110100 | 156682130500 | 457500 | 458000 | 458000 | 457000 | 1391 |
| 462 | 20230830 | 110000 | 156045562500 | 458000 | 458000 | 458000 | 457500 | 917 |
| 463 | 20230830 | 105900 | 155625602500 | 458000 | 457500 | 458000 | 457500 | 1158 |
| 464 | 20230830 | 105800 | 155095250000 | 458000 | 458000 | 458000 | 457500 | 725 |
| 465 | 20230830 | 105700 | 154763258500 | 458000 | 457500 | 458000 | 457000 | 819 |
| 466 | 20230830 | 105600 | 154388526500 | 457000 | 456500 | 457500 | 456500 | 1478 |
| 467 | 20230830 | 105500 | 153713360500 | 456500 | 456000 | 456500 | 455500 | 392 |
| 468 | 20230830 | 105400 | 153534644500 | 456000 | 456000 | 456500 | 456000 | 868 |
| 469 | 20230830 | 105300 | 153138818500 | 456000 | 456500 | 456500 | 455500 | 1229 |
| 470 | 20230830 | 105200 | 152578374500 | 456500 | 456500 | 456500 | 456000 | 374 |
| 471 | 20230830 | 105100 | 152407726500 | 456000 | 456000 | 456500 | 456000 | 120 |
| 472 | 20230830 | 105000 | 152352974500 | 456000 | 457000 | 457000 | 456000 | 1251 |
| 473 | 20230830 | 104900 | 151781861500 | 456500 | 456500 | 457000 | 456500 | 344 |
| 474 | 20230830 | 104800 | 151624738500 | 456500 | 457500 | 457500 | 456500 | 1445 |
| 475 | 20230830 | 104700 | 150964359000 | 457500 | 456500 | 457500 | 456500 | 1194 |
| 476 | 20230830 | 104600 | 150418896500 | 456500 | 456000 | 456500 | 455500 | 433 |
| 477 | 20230830 | 104500 | 150221424500 | 456000 | 456000 | 456000 | 455500 | 619 |
| 478 | 20230830 | 104400 | 149939181500 | 456000 | 455500 | 456000 | 455000 | 615 |
| 479 | 20230830 | 104300 | 149659047500 | 455500 | 454000 | 455500 | 454000 | 1386 |
| 480 | 20230830 | 104200 | 149028571000 | 454500 | 454500 | 454500 | 454000 | 570 |
| 481 | 20230830 | 104100 | 148769701500 | 454500 | 454500 | 454500 | 454000 | 520 |
| 482 | 20230830 | 104000 | 148533408000 | 454500 | 454000 | 454500 | 454000 | 232 |
| 483 | 20230830 | 103900 | 148428019500 | 454500 | 453000 | 454500 | 453000 | 1057 |
| 484 | 20230830 | 103800 | 147948461000 | 453500 | 454000 | 454000 | 453000 | 1847 |
| 485 | 20230830 | 103700 | 147110579000 | 454000 | 453500 | 454500 | 453500 | 779 |
| 486 | 20230830 | 103600 | 146757072500 | 453500 | 453000 | 453500 | 453000 | 620 |
| 487 | 20230830 | 103500 | 146475993500 | 453500 | 453000 | 453500 | 453000 | 746 |
| 488 | 20230830 | 103400 | 146137893000 | 453000 | 452500 | 454000 | 452000 | 1669 |
| 489 | 20230830 | 103300 | 145382037500 | 452500 | 453000 | 453000 | 452000 | 2428 |
| 490 | 20230830 | 103200 | 144283722000 | 452500 | 453000 | 453000 | 452000 | 1548 |
| 491 | 20230830 | 103100 | 143583192000 | 452500 | 454000 | 454500 | 452500 | 3100 |
| 492 | 20230830 | 103000 | 142178228500 | 454500 | 456000 | 456500 | 454000 | 1464 |
| 493 | 20230830 | 102900 | 141512006000 | 456000 | 455500 | 456500 | 455000 | 2730 |
| 494 | 20230830 | 102800 | 140268015500 | 455500 | 454500 | 456000 | 454500 | 2194 |
| 495 | 20230830 | 102700 | 139268917500 | 454500 | 453000 | 454500 | 453000 | 1554 |
| 496 | 20230830 | 102600 | 138563752000 | 453500 | 452500 | 453500 | 452000 | 1943 |
| 497 | 20230830 | 102500 | 137684361000 | 452500 | 453500 | 453500 | 452000 | 4106 |
| 498 | 20230830 | 102400 | 135825766000 | 453000 | 453500 | 454000 | 453000 | 3114 |
| 499 | 20230830 | 102300 | 134413699000 | 454000 | 454500 | 455000 | 453000 | 4399 |
| 500 | 20230830 | 102200 | 132416890000 | 454500 | 456000 | 456000 | 454500 | 5578 |
| 501 | 20230830 | 102100 | 129879356500 | 456000 | 455500 | 456000 | 455500 | 1100 |
| 502 | 20230830 | 102000 | 129377832000 | 455500 | 455000 | 456000 | 455000 | 1659 |
| 503 | 20230830 | 101900 | 128622316000 | 455500 | 456000 | 456000 | 455000 | 1384 |
| 504 | 20230830 | 101800 | 127992231000 | 456000 | 455500 | 456000 | 455000 | 3367 |
| 505 | 20230830 | 101700 | 126458666000 | 455500 | 456500 | 456500 | 455500 | 1736 |
| 506 | 20230830 | 101600 | 125667063500 | 456000 | 456500 | 456500 | 456000 | 189 |
| 507 | 20230830 | 101500 | 125580846000 | 456500 | 456500 | 456500 | 456000 | 1004 |
| 508 | 20230830 | 101400 | 125122893000 | 456500 | 457000 | 457500 | 456000 | 2653 |
| 509 | 20230830 | 101300 | 123910638500 | 456500 | 456500 | 457000 | 456500 | 483 |
| 510 | 20230830 | 101200 | 123690020000 | 457000 | 455500 | 457000 | 455500 | 1847 |
| 511 | 20230830 | 101100 | 122847331500 | 455500 | 455500 | 456000 | 455000 | 5786 |
| 512 | 20230830 | 101000 | 120213466000 | 455500 | 456500 | 456500 | 455500 | 2625 |
| 513 | 20230830 | 100900 | 119016494000 | 456500 | 457500 | 457500 | 456000 | 4674 |
| 514 | 20230830 | 100800 | 116882219000 | 457500 | 457500 | 458000 | 457000 | 1522 |
| 515 | 20230830 | 100700 | 116185982500 | 457500 | 458000 | 458000 | 457000 | 1998 |
| 516 | 20230830 | 100600 | 115271754000 | 457500 | 457500 | 458000 | 457500 | 1047 |
| 517 | 20230830 | 100500 | 114792427500 | 458000 | 457500 | 458000 | 456500 | 3570 |
| 518 | 20230830 | 100400 | 113160390500 | 457500 | 458000 | 458500 | 457500 | 8604 |
| 519 | 20230830 | 100300 | 109220623000 | 458500 | 459000 | 459000 | 458000 | 2229 |
| 520 | 20230830 | 100200 | 108198686500 | 459000 | 460000 | 460000 | 459000 | 3229 |
| 521 | 20230830 | 100100 | 106715499500 | 459500 | 460500 | 460500 | 459500 | 1037 |
| 522 | 20230830 | 100000 | 106238694000 | 460500 | 460500 | 460500 | 460000 | 830 |
| 523 | 20230830 | 095900 | 105856767000 | 460500 | 460500 | 461000 | 460000 | 760 |
| 524 | 20230830 | 095800 | 105506787000 | 461000 | 461500 | 462000 | 460000 | 1375 |
| 525 | 20230830 | 095700 | 104872840000 | 461500 | 461500 | 462000 | 461000 | 653 |
| 526 | 20230830 | 095600 | 104571487500 | 461500 | 460500 | 461500 | 460000 | 766 |
| 527 | 20230830 | 095500 | 104218617000 | 460500 | 460000 | 460500 | 460000 | 720 |
| 528 | 20230830 | 095400 | 103887374500 | 460500 | 461000 | 461000 | 460000 | 544 |
| 529 | 20230830 | 095300 | 103636834000 | 461000 | 459500 | 462000 | 459500 | 4750 |
| 530 | 20230830 | 095200 | 101450212000 | 460000 | 460000 | 460500 | 459500 | 3870 |
| 531 | 20230830 | 095100 | 99670999000 | 459500 | 460000 | 461000 | 459000 | 5636 |
| 532 | 20230830 | 095000 | 97079418000 | 460000 | 461500 | 461500 | 460000 | 3874 |
| 533 | 20230830 | 094900 | 95296078500 | 461000 | 461000 | 461500 | 460500 | 5173 |
| 534 | 20230830 | 094800 | 92911863000 | 461500 | 462500 | 462500 | 461000 | 4362 |
| 535 | 20230830 | 094700 | 90897916000 | 462000 | 463000 | 463000 | 462000 | 3165 |
| 536 | 20230830 | 094600 | 89434392000 | 463000 | 463000 | 463000 | 462000 | 501 |
| 537 | 20230830 | 094500 | 89202662000 | 463000 | 463000 | 463000 | 462500 | 1178 |
| 538 | 20230830 | 094400 | 88657733500 | 463000 | 463000 | 463500 | 462500 | 1741 |
| 539 | 20230830 | 094300 | 87851787500 | 462500 | 463000 | 463500 | 462500 | 1087 |
| 540 | 20230830 | 094200 | 87348722000 | 462500 | 463000 | 463000 | 462500 | 1267 |
| 541 | 20230830 | 094100 | 86762247500 | 463000 | 463000 | 463000 | 462500 | 910 |
| 542 | 20230830 | 094000 | 86341080000 | 463000 | 464500 | 464500 | 462500 | 2368 |
| 543 | 20230830 | 093900 | 85243064000 | 464500 | 463500 | 464500 | 463500 | 636 |
| 544 | 20230830 | 093800 | 84947859000 | 463500 | 463000 | 464500 | 462500 | 1385 |
| 545 | 20230830 | 093700 | 84306003500 | 462500 | 463000 | 463000 | 462000 | 2489 |
| 546 | 20230830 | 093600 | 83154988500 | 463000 | 463000 | 463000 | 462500 | 1577 |
| 547 | 20230830 | 093500 | 82425170500 | 463000 | 462500 | 464000 | 462500 | 1274 |
| 548 | 20230830 | 093400 | 81835144000 | 462500 | 462000 | 463000 | 461500 | 2735 |
| 549 | 20230830 | 093300 | 80571228500 | 462500 | 463000 | 463500 | 462000 | 2123 |
| 550 | 20230830 | 093200 | 79589272000 | 463000 | 463500 | 463500 | 462500 | 1704 |
| 551 | 20230830 | 093100 | 78800451000 | 463500 | 464000 | 464500 | 462500 | 2279 |
| 552 | 20230830 | 093000 | 77744574500 | 464500 | 464000 | 464500 | 463500 | 668 |
| 553 | 20230830 | 092900 | 77434567000 | 463500 | 464500 | 464500 | 463500 | 1537 |
| 554 | 20230830 | 092800 | 76721607000 | 464500 | 465000 | 465000 | 463500 | 2367 |
| 555 | 20230830 | 092700 | 75622284500 | 464500 | 462500 | 464500 | 462000 | 1648 |
| 556 | 20230830 | 092600 | 74859251000 | 462000 | 462500 | 463000 | 461500 | 4118 |
| 557 | 20230830 | 092500 | 72955884000 | 462500 | 462000 | 463000 | 462000 | 3371 |
| 558 | 20230830 | 092400 | 71397625000 | 462500 | 462500 | 463000 | 462000 | 4797 |
| 559 | 20230830 | 092300 | 69179389500 | 462500 | 464000 | 464500 | 462500 | 5962 |
| 560 | 20230830 | 092200 | 66417976000 | 464000 | 465000 | 465000 | 464000 | 3895 |
| 561 | 20230830 | 092100 | 64609749500 | 465000 | 466000 | 466500 | 464500 | 2445 |
| 562 | 20230830 | 092000 | 63472101500 | 466000 | 467000 | 467000 | 465500 | 2761 |
| 563 | 20230830 | 091900 | 62184251000 | 466500 | 465000 | 467000 | 464500 | 5658 |
| 564 | 20230830 | 091800 | 59550976500 | 465000 | 465500 | 465500 | 464500 | 2392 |
| 565 | 20230830 | 091700 | 58438688500 | 465500 | 465500 | 466000 | 465000 | 1596 |
| 566 | 20230830 | 091600 | 57695609000 | 466000 | 465500 | 466000 | 464500 | 3799 |
| 567 | 20230830 | 091500 | 55928208500 | 465500 | 465500 | 466500 | 465500 | 1333 |
| 568 | 20230830 | 091400 | 55307204000 | 465500 | 466500 | 467000 | 465000 | 1897 |
| 569 | 20230830 | 091300 | 54423187500 | 466500 | 465500 | 467500 | 465000 | 3561 |
| 570 | 20230830 | 091200 | 52762345500 | 465500 | 467000 | 467000 | 465000 | 3152 |
| 571 | 20230830 | 091100 | 51293265000 | 467500 | 468000 | 468000 | 466500 | 6092 |
| 572 | 20230830 | 091000 | 48445513500 | 468000 | 467000 | 468000 | 467000 | 11576 |
| 573 | 20230830 | 090900 | 43032819000 | 467000 | 467000 | 467000 | 466000 | 3312 |
| 574 | 20230830 | 090800 | 41487356000 | 466500 | 465500 | 467500 | 465000 | 7195 |
| 575 | 20230830 | 090700 | 38132319000 | 465500 | 464500 | 466500 | 464000 | 5967 |
| 576 | 20230830 | 090600 | 35353932500 | 464000 | 463000 | 464500 | 462000 | 5040 |
| 577 | 20230830 | 090500 | 33020603500 | 462500 | 463000 | 465000 | 462500 | 5692 |
| 578 | 20230830 | 090400 | 30382955000 | 463000 | 466500 | 467000 | 462500 | 10249 |
| 579 | 20230830 | 090300 | 25625246000 | 467000 | 466000 | 467000 | 464500 | 7591 |
| 580 | 20230830 | 090200 | 22091047000 | 465500 | 466500 | 467000 | 465000 | 7660 |
| 581 | 20230830 | 090100 | 18521602500 | 466500 | 467500 | 468500 | 465500 | 15096 |
| 582 | 20230830 | 090000 | 11469766500 | 468000 | 463500 | 469000 | 463000 | 24403 |