31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230830 | 183900 | 16319124100 | 32400 | 32400 | 32400 | 32400 | 5866 |
| 3 | 20230830 | 183800 | 16319124100 | 32400 | 32400 | 32400 | 32400 | 0 |
| 4 | 20230830 | 183700 | 16319124100 | 32400 | 32400 | 32400 | 32400 | 0 |
| 5 | 20230830 | 183600 | 16319124100 | 32400 | 32400 | 32400 | 32400 | 0 |
| 6 | 20230830 | 183500 | 16319124100 | 32400 | 32400 | 32400 | 32400 | 0 |
| 7 | 20230830 | 183400 | 16319124100 | 32400 | 32400 | 32400 | 32400 | 0 |
| 8 | 20230830 | 183300 | 16319124100 | 32400 | 32400 | 32400 | 32400 | 0 |
| 9 | 20230830 | 183200 | 16319124100 | 32400 | 32400 | 32400 | 32400 | 0 |
| 10 | 20230830 | 183100 | 16319124100 | 32400 | 32400 | 32400 | 32400 | 0 |
| 11 | 20230830 | 183000 | 16319124100 | 32400 | 32400 | 32400 | 32400 | 0 |
| 12 | 20230830 | 182900 | 16319124100 | 32400 | 32400 | 32400 | 32400 | 0 |
| 13 | 20230830 | 182800 | 16319124100 | 32400 | 32400 | 32400 | 32400 | 0 |
| 14 | 20230830 | 182700 | 16319124100 | 32400 | 32400 | 32400 | 32400 | 0 |
| 15 | 20230830 | 182600 | 16319124100 | 32400 | 32400 | 32400 | 32400 | 0 |
| 16 | 20230830 | 182500 | 16319124100 | 32400 | 32400 | 32400 | 32400 | 0 |
| 17 | 20230830 | 182400 | 16319124100 | 32400 | 32400 | 32400 | 32400 | 0 |
| 18 | 20230830 | 182300 | 16319124100 | 32400 | 32400 | 32400 | 32400 | 0 |
| 19 | 20230830 | 182200 | 16319124100 | 32400 | 32400 | 32400 | 32400 | 0 |
| 20 | 20230830 | 182100 | 16319124100 | 32400 | 32400 | 32400 | 32400 | 0 |
| 21 | 20230830 | 182000 | 16319124100 | 32400 | 32400 | 32400 | 32400 | 0 |
| 22 | 20230830 | 181900 | 16319124100 | 32400 | 32400 | 32400 | 32400 | 0 |
| 23 | 20230830 | 181800 | 16319124100 | 32400 | 32400 | 32400 | 32400 | 0 |
| 24 | 20230830 | 181700 | 16319124100 | 32400 | 32400 | 32400 | 32400 | 0 |
| 25 | 20230830 | 181600 | 16319124100 | 32400 | 32400 | 32400 | 32400 | 0 |
| 26 | 20230830 | 181500 | 16319124100 | 32400 | 32400 | 32400 | 32400 | 0 |
| 27 | 20230830 | 181400 | 16319124100 | 32400 | 32400 | 32400 | 32400 | 0 |
| 28 | 20230830 | 181300 | 16319124100 | 32400 | 32400 | 32400 | 32400 | 0 |
| 29 | 20230830 | 181200 | 16319124100 | 32400 | 32400 | 32400 | 32400 | 0 |
| 30 | 20230830 | 181100 | 16319124100 | 32400 | 32400 | 32400 | 32400 | 0 |
| 31 | 20230830 | 181000 | 16319124100 | 32400 | 32400 | 32400 | 32400 | 0 |
| 32 | 20230830 | 180900 | 16319124100 | 32400 | 32400 | 32400 | 32400 | 5866 |
| 33 | 20230830 | 180800 | 16319124100 | 32400 | 32400 | 32400 | 32400 | 0 |
| 34 | 20230830 | 180700 | 16319124100 | 32400 | 32400 | 32400 | 32400 | 0 |
| 35 | 20230830 | 180600 | 16319124100 | 32400 | 32400 | 32400 | 32400 | 0 |
| 36 | 20230830 | 180500 | 16319124100 | 32400 | 32400 | 32400 | 32400 | 0 |
| 37 | 20230830 | 180400 | 16319124100 | 32400 | 32400 | 32400 | 32400 | 0 |
| 38 | 20230830 | 180300 | 16319124100 | 32400 | 32400 | 32400 | 32400 | 0 |
| 39 | 20230830 | 180200 | 16319124100 | 32400 | 32400 | 32400 | 32400 | 0 |
| 40 | 20230830 | 180100 | 16319124100 | 32400 | 32400 | 32400 | 32400 | 0 |
| 41 | 20230830 | 180000 | 16319124100 | 32400 | 32400 | 32400 | 32400 | 0 |
| 42 | 20230830 | 175900 | 16319124100 | 32400 | 32400 | 32400 | 32400 | 0 |
| 43 | 20230830 | 175800 | 16319124100 | 32400 | 32400 | 32400 | 32400 | 0 |
| 44 | 20230830 | 175700 | 16319124100 | 32400 | 32400 | 32400 | 32400 | 0 |
| 45 | 20230830 | 175600 | 16319124100 | 32400 | 32400 | 32400 | 32400 | 0 |
| 46 | 20230830 | 175500 | 16319124100 | 32400 | 32400 | 32400 | 32400 | 0 |
| 47 | 20230830 | 175400 | 16319124100 | 32400 | 32400 | 32400 | 32400 | 0 |
| 48 | 20230830 | 175300 | 16319124100 | 32400 | 32400 | 32400 | 32400 | 0 |
| 49 | 20230830 | 175200 | 16319124100 | 32400 | 32400 | 32400 | 32400 | 0 |
| 50 | 20230830 | 175100 | 16319124100 | 32400 | 32400 | 32400 | 32400 | 0 |
| 51 | 20230830 | 175000 | 16319124100 | 32400 | 32400 | 32400 | 32400 | 0 |
| 52 | 20230830 | 174900 | 16319124100 | 32400 | 32400 | 32400 | 32400 | 0 |
| 53 | 20230830 | 174800 | 16319124100 | 32400 | 32400 | 32400 | 32400 | 0 |
| 54 | 20230830 | 174700 | 16319124100 | 32400 | 32400 | 32400 | 32400 | 0 |
| 55 | 20230830 | 174600 | 16319124100 | 32400 | 32400 | 32400 | 32400 | 0 |
| 56 | 20230830 | 174500 | 16319124100 | 32400 | 32400 | 32400 | 32400 | 0 |
| 57 | 20230830 | 174400 | 16319124100 | 32400 | 32400 | 32400 | 32400 | 0 |
| 58 | 20230830 | 174300 | 16319124100 | 32400 | 32400 | 32400 | 32400 | 0 |
| 59 | 20230830 | 174200 | 16319124100 | 32400 | 32400 | 32400 | 32400 | 0 |
| 60 | 20230830 | 174100 | 16319124100 | 32400 | 32400 | 32400 | 32400 | 0 |
| 61 | 20230830 | 174000 | 16319124100 | 32400 | 32400 | 32400 | 32400 | 0 |
| 62 | 20230830 | 173900 | 16319124100 | 32400 | 32400 | 32400 | 32400 | 5866 |
| 63 | 20230830 | 173800 | 16319124100 | 32400 | 32400 | 32400 | 32400 | 0 |
| 64 | 20230830 | 173700 | 16319124100 | 32400 | 32400 | 32400 | 32400 | 0 |
| 65 | 20230830 | 173600 | 16319124100 | 32400 | 32400 | 32400 | 32400 | 0 |
| 66 | 20230830 | 173500 | 16319124100 | 32400 | 32400 | 32400 | 32400 | 0 |
| 67 | 20230830 | 173400 | 16319124100 | 32400 | 32400 | 32400 | 32400 | 0 |
| 68 | 20230830 | 173300 | 16319124100 | 32400 | 32400 | 32400 | 32400 | 0 |
| 69 | 20230830 | 173200 | 16319124100 | 32400 | 32400 | 32400 | 32400 | 0 |
| 70 | 20230830 | 173100 | 16319124100 | 32400 | 32400 | 32400 | 32400 | 0 |
| 71 | 20230830 | 173000 | 16319124100 | 32400 | 32400 | 32400 | 32400 | 0 |
| 72 | 20230830 | 172900 | 16319124100 | 32400 | 32400 | 32400 | 32400 | 0 |
| 73 | 20230830 | 172800 | 16319124100 | 32400 | 32400 | 32400 | 32400 | 0 |
| 74 | 20230830 | 172700 | 16319124100 | 32400 | 32400 | 32400 | 32400 | 0 |
| 75 | 20230830 | 172600 | 16319124100 | 32400 | 32400 | 32400 | 32400 | 0 |
| 76 | 20230830 | 172500 | 16319124100 | 32400 | 32400 | 32400 | 32400 | 0 |
| 77 | 20230830 | 172400 | 16319124100 | 32400 | 32400 | 32400 | 32400 | 0 |
| 78 | 20230830 | 172300 | 16319124100 | 32400 | 32400 | 32400 | 32400 | 0 |
| 79 | 20230830 | 172200 | 16319124100 | 32400 | 32400 | 32400 | 32400 | 0 |
| 80 | 20230830 | 172100 | 16319124100 | 32400 | 32400 | 32400 | 32400 | 0 |
| 81 | 20230830 | 172000 | 16319124100 | 32400 | 32400 | 32400 | 32400 | 0 |
| 82 | 20230830 | 171900 | 16319124100 | 32400 | 32400 | 32400 | 32400 | 0 |
| 83 | 20230830 | 171800 | 16319124100 | 32400 | 32400 | 32400 | 32400 | 0 |
| 84 | 20230830 | 171700 | 16319124100 | 32400 | 32400 | 32400 | 32400 | 0 |
| 85 | 20230830 | 171600 | 16319124100 | 32400 | 32400 | 32400 | 32400 | 0 |
| 86 | 20230830 | 171500 | 16319124100 | 32400 | 32400 | 32400 | 32400 | 0 |
| 87 | 20230830 | 171400 | 16319124100 | 32400 | 32400 | 32400 | 32400 | 0 |
| 88 | 20230830 | 171300 | 16319124100 | 32400 | 32400 | 32400 | 32400 | 0 |
| 89 | 20230830 | 171200 | 16319124100 | 32400 | 32400 | 32400 | 32400 | 0 |
| 90 | 20230830 | 171100 | 16319124100 | 32400 | 32400 | 32400 | 32400 | 0 |
| 91 | 20230830 | 171000 | 16319124100 | 32400 | 32400 | 32400 | 32400 | 0 |
| 92 | 20230830 | 170900 | 16319124100 | 32400 | 32400 | 32400 | 32400 | 5866 |
| 93 | 20230830 | 170800 | 16319124100 | 32400 | 32400 | 32400 | 32400 | 0 |
| 94 | 20230830 | 170700 | 16319124100 | 32400 | 32400 | 32400 | 32400 | 0 |
| 95 | 20230830 | 170600 | 16319124100 | 32400 | 32400 | 32400 | 32400 | 0 |
| 96 | 20230830 | 170500 | 16319124100 | 32400 | 32400 | 32400 | 32400 | 0 |
| 97 | 20230830 | 170400 | 16319124100 | 32400 | 32400 | 32400 | 32400 | 0 |
| 98 | 20230830 | 170300 | 16319124100 | 32400 | 32400 | 32400 | 32400 | 0 |
| 99 | 20230830 | 170200 | 16319124100 | 32400 | 32400 | 32400 | 32400 | 0 |
| 100 | 20230830 | 170100 | 16319124100 | 32400 | 32400 | 32400 | 32400 | 0 |
| 101 | 20230830 | 170000 | 16319124100 | 32400 | 32400 | 32400 | 32400 | 0 |
| 102 | 20230830 | 165900 | 16319124100 | 32400 | 32400 | 32400 | 32400 | 0 |
| 103 | 20230830 | 165800 | 16319124100 | 32400 | 32400 | 32400 | 32400 | 0 |
| 104 | 20230830 | 165700 | 16319124100 | 32400 | 32400 | 32400 | 32400 | 0 |
| 105 | 20230830 | 165600 | 16319124100 | 32400 | 32400 | 32400 | 32400 | 0 |
| 106 | 20230830 | 165500 | 16319124100 | 32400 | 32400 | 32400 | 32400 | 0 |
| 107 | 20230830 | 165400 | 16319124100 | 32400 | 32400 | 32400 | 32400 | 0 |
| 108 | 20230830 | 165300 | 16319124100 | 32400 | 32400 | 32400 | 32400 | 0 |
| 109 | 20230830 | 165200 | 16319124100 | 32400 | 32400 | 32400 | 32400 | 0 |
| 110 | 20230830 | 165100 | 16319124100 | 32400 | 32400 | 32400 | 32400 | 0 |
| 111 | 20230830 | 165000 | 16319124100 | 32400 | 32400 | 32400 | 32400 | 0 |
| 112 | 20230830 | 164900 | 16319124100 | 32400 | 32400 | 32400 | 32400 | 0 |
| 113 | 20230830 | 164800 | 16319124100 | 32400 | 32400 | 32400 | 32400 | 0 |
| 114 | 20230830 | 164700 | 16319124100 | 32400 | 32400 | 32400 | 32400 | 0 |
| 115 | 20230830 | 164600 | 16319124100 | 32400 | 32400 | 32400 | 32400 | 0 |
| 116 | 20230830 | 164500 | 16319124100 | 32400 | 32400 | 32400 | 32400 | 0 |
| 117 | 20230830 | 164400 | 16319124100 | 32400 | 32400 | 32400 | 32400 | 0 |
| 118 | 20230830 | 164300 | 16319124100 | 32400 | 32400 | 32400 | 32400 | 0 |
| 119 | 20230830 | 164200 | 16319124100 | 32400 | 32400 | 32400 | 32400 | 0 |
| 120 | 20230830 | 164100 | 16319124100 | 32400 | 32400 | 32400 | 32400 | 0 |
| 121 | 20230830 | 164000 | 16319124100 | 32400 | 32400 | 32400 | 32400 | 0 |
| 122 | 20230830 | 163900 | 16319124100 | 32400 | 32400 | 32400 | 32400 | 5866 |
| 123 | 20230830 | 163800 | 16319124100 | 32400 | 32400 | 32400 | 32400 | 0 |
| 124 | 20230830 | 163700 | 16319124100 | 32400 | 32400 | 32400 | 32400 | 0 |
| 125 | 20230830 | 163600 | 16319124100 | 32400 | 32400 | 32400 | 32400 | 0 |
| 126 | 20230830 | 163500 | 16319124100 | 32400 | 32400 | 32400 | 32400 | 0 |
| 127 | 20230830 | 163400 | 16319124100 | 32400 | 32400 | 32400 | 32400 | 0 |
| 128 | 20230830 | 163300 | 16319124100 | 32400 | 32400 | 32400 | 32400 | 0 |
| 129 | 20230830 | 163200 | 16319124100 | 32400 | 32400 | 32400 | 32400 | 0 |
| 130 | 20230830 | 163100 | 16319124100 | 32400 | 32400 | 32400 | 32400 | 0 |
| 131 | 20230830 | 163000 | 16319124100 | 32400 | 32400 | 32400 | 32400 | 0 |
| 132 | 20230830 | 162900 | 16319124100 | 32400 | 32400 | 32400 | 32400 | 0 |
| 133 | 20230830 | 162800 | 16319124100 | 32400 | 32400 | 32400 | 32400 | 0 |
| 134 | 20230830 | 162700 | 16319124100 | 32400 | 32400 | 32400 | 32400 | 0 |
| 135 | 20230830 | 162600 | 16319124100 | 32400 | 32400 | 32400 | 32400 | 0 |
| 136 | 20230830 | 162500 | 16319124100 | 32400 | 32400 | 32400 | 32400 | 0 |
| 137 | 20230830 | 162400 | 16319124100 | 32400 | 32400 | 32400 | 32400 | 0 |
| 138 | 20230830 | 162300 | 16319124100 | 32400 | 32400 | 32400 | 32400 | 0 |
| 139 | 20230830 | 162200 | 16319124100 | 32400 | 32400 | 32400 | 32400 | 0 |
| 140 | 20230830 | 162100 | 16319124100 | 32400 | 32400 | 32400 | 32400 | 0 |
| 141 | 20230830 | 162000 | 16319124100 | 32400 | 32400 | 32400 | 32400 | 0 |
| 142 | 20230830 | 161900 | 16319124100 | 32400 | 32400 | 32400 | 32400 | 0 |
| 143 | 20230830 | 161800 | 16319124100 | 32400 | 32400 | 32400 | 32400 | 0 |
| 144 | 20230830 | 161700 | 16319124100 | 32400 | 32400 | 32400 | 32400 | 0 |
| 145 | 20230830 | 161600 | 16319124100 | 32400 | 32400 | 32400 | 32400 | 0 |
| 146 | 20230830 | 161500 | 16319124100 | 32400 | 32400 | 32400 | 32400 | 0 |
| 147 | 20230830 | 161400 | 16319124100 | 32400 | 32400 | 32400 | 32400 | 0 |
| 148 | 20230830 | 161300 | 16319124100 | 32400 | 32400 | 32400 | 32400 | 0 |
| 149 | 20230830 | 161200 | 16319124100 | 32400 | 32400 | 32400 | 32400 | 0 |
| 150 | 20230830 | 161100 | 16319124100 | 32400 | 32400 | 32400 | 32400 | 0 |
| 151 | 20230830 | 161000 | 16319124100 | 32400 | 32400 | 32400 | 32400 | 0 |
| 152 | 20230830 | 160900 | 16319124100 | 32400 | 32400 | 32400 | 32400 | 5866 |
| 153 | 20230830 | 160800 | 16319124100 | 32400 | 32400 | 32400 | 32400 | 0 |
| 154 | 20230830 | 160700 | 16319124100 | 32400 | 32400 | 32400 | 32400 | 0 |
| 155 | 20230830 | 160600 | 16319124100 | 32400 | 32400 | 32400 | 32400 | 0 |
| 156 | 20230830 | 160500 | 16319124100 | 32400 | 32400 | 32400 | 32400 | 0 |
| 157 | 20230830 | 160400 | 16319124100 | 32400 | 32400 | 32400 | 32400 | 0 |
| 158 | 20230830 | 160300 | 16319124100 | 32400 | 32400 | 32400 | 32400 | 0 |
| 159 | 20230830 | 160200 | 16319124100 | 32400 | 32400 | 32400 | 32400 | 0 |
| 160 | 20230830 | 160100 | 16319124100 | 32400 | 32400 | 32400 | 32400 | 0 |
| 161 | 20230830 | 160000 | 16319124100 | 32400 | 32400 | 32400 | 32400 | 0 |
| 162 | 20230830 | 155900 | 16319124100 | 32400 | 32400 | 32400 | 32400 | 0 |
| 163 | 20230830 | 155800 | 16319124100 | 32400 | 32400 | 32400 | 32400 | 0 |
| 164 | 20230830 | 155700 | 16319124100 | 32400 | 32400 | 32400 | 32400 | 0 |
| 165 | 20230830 | 155600 | 16319124100 | 32400 | 32400 | 32400 | 32400 | 0 |
| 166 | 20230830 | 155500 | 16319124100 | 32400 | 32400 | 32400 | 32400 | 0 |
| 167 | 20230830 | 155400 | 16319124100 | 32400 | 32400 | 32400 | 32400 | 0 |
| 168 | 20230830 | 155300 | 16319124100 | 32400 | 32400 | 32400 | 32400 | 0 |
| 169 | 20230830 | 155200 | 16319124100 | 32400 | 32400 | 32400 | 32400 | 0 |
| 170 | 20230830 | 155100 | 16319124100 | 32400 | 32400 | 32400 | 32400 | 0 |
| 171 | 20230830 | 155000 | 16319124100 | 32400 | 32400 | 32400 | 32400 | 0 |
| 172 | 20230830 | 154900 | 16319124100 | 32400 | 32400 | 32400 | 32400 | 0 |
| 173 | 20230830 | 154800 | 16319124100 | 32400 | 32400 | 32400 | 32400 | 0 |
| 174 | 20230830 | 154700 | 16319124100 | 32400 | 32400 | 32400 | 32400 | 0 |
| 175 | 20230830 | 154600 | 16319124100 | 32400 | 32400 | 32400 | 32400 | 0 |
| 176 | 20230830 | 154500 | 16319124100 | 32400 | 32400 | 32400 | 32400 | 0 |
| 177 | 20230830 | 154400 | 16319124100 | 32400 | 32400 | 32400 | 32400 | 0 |
| 178 | 20230830 | 154300 | 16319124100 | 32400 | 32400 | 32400 | 32400 | 0 |
| 179 | 20230830 | 154200 | 16319124100 | 32400 | 32400 | 32400 | 32400 | 0 |
| 180 | 20230830 | 154100 | 16319124100 | 32400 | 32400 | 32400 | 32400 | 0 |
| 181 | 20230830 | 154000 | 16319124100 | 32400 | 32400 | 32400 | 32400 | 0 |
| 182 | 20230830 | 153900 | 16319124100 | 32400 | 32400 | 32400 | 32400 | 5866 |
| 183 | 20230830 | 153800 | 16319124100 | 32400 | 32400 | 32400 | 32400 | 0 |
| 184 | 20230830 | 153700 | 16319124100 | 32400 | 32400 | 32400 | 32400 | 0 |
| 185 | 20230830 | 153600 | 16319124100 | 32400 | 32400 | 32400 | 32400 | 0 |
| 186 | 20230830 | 153500 | 16319124100 | 32400 | 32400 | 32400 | 32400 | 0 |
| 187 | 20230830 | 153400 | 16319124100 | 32400 | 32400 | 32400 | 32400 | 0 |
| 188 | 20230830 | 153300 | 16319124100 | 32400 | 32400 | 32400 | 32400 | 0 |
| 189 | 20230830 | 153200 | 16319124100 | 32400 | 32400 | 32400 | 32400 | 0 |
| 190 | 20230830 | 153100 | 16319124100 | 32400 | 32400 | 32400 | 32400 | 0 |
| 191 | 20230830 | 153000 | 16319124100 | 32400 | 32400 | 32400 | 32400 | 5866 |
| 192 | 20230830 | 152900 | 16129065700 | 32550 | 32550 | 32550 | 32550 | 0 |
| 193 | 20230830 | 152800 | 16129065700 | 32550 | 32550 | 32550 | 32550 | 0 |
| 194 | 20230830 | 152700 | 16129065700 | 32550 | 32550 | 32550 | 32550 | 0 |
| 195 | 20230830 | 152600 | 16129065700 | 32550 | 32550 | 32550 | 32550 | 0 |
| 196 | 20230830 | 152500 | 16129065700 | 32550 | 32550 | 32550 | 32550 | 0 |
| 197 | 20230830 | 152400 | 16129065700 | 32550 | 32550 | 32550 | 32550 | 0 |
| 198 | 20230830 | 152300 | 16129065700 | 32550 | 32550 | 32550 | 32550 | 0 |
| 199 | 20230830 | 152200 | 16129065700 | 32550 | 32550 | 32550 | 32550 | 0 |
| 200 | 20230830 | 152100 | 16129065700 | 32550 | 32550 | 32550 | 32550 | 0 |
| 201 | 20230830 | 152000 | 16129065700 | 32550 | 32550 | 32550 | 32550 | 0 |
| 202 | 20230830 | 151900 | 16129065700 | 32550 | 32550 | 32550 | 32500 | 3900 |
| 203 | 20230830 | 151800 | 16002165100 | 32550 | 32600 | 32600 | 32500 | 1646 |
| 204 | 20230830 | 151700 | 15948579000 | 32550 | 32450 | 32650 | 32400 | 6266 |
| 205 | 20230830 | 151600 | 15744793400 | 32400 | 32350 | 32400 | 32350 | 404 |
| 206 | 20230830 | 151500 | 15731706500 | 32350 | 32450 | 32450 | 32350 | 671 |
| 207 | 20230830 | 151400 | 15709949950 | 32450 | 32350 | 32500 | 32350 | 915 |
| 208 | 20230830 | 151300 | 15680282950 | 32350 | 32250 | 32400 | 32250 | 1903 |
| 209 | 20230830 | 151200 | 15618762400 | 32300 | 32300 | 32300 | 32250 | 740 |
| 210 | 20230830 | 151100 | 15594861250 | 32200 | 32200 | 32300 | 32200 | 667 |
| 211 | 20230830 | 151000 | 15573354250 | 32200 | 32300 | 32300 | 32150 | 436 |
| 212 | 20230830 | 150900 | 15559307600 | 32300 | 32350 | 32350 | 32150 | 536 |
| 213 | 20230830 | 150800 | 15542026600 | 32350 | 32350 | 32350 | 32300 | 683 |
| 214 | 20230830 | 150700 | 15519937000 | 32300 | 32300 | 32300 | 32300 | 179 |
| 215 | 20230830 | 150600 | 15514155300 | 32300 | 32350 | 32350 | 32300 | 268 |
| 216 | 20230830 | 150500 | 15505498750 | 32350 | 32350 | 32400 | 32300 | 397 |
| 217 | 20230830 | 150400 | 15492656050 | 32350 | 32250 | 32350 | 32250 | 1106 |
| 218 | 20230830 | 150300 | 15456929350 | 32250 | 32250 | 32250 | 32200 | 1119 |
| 219 | 20230830 | 150200 | 15420860500 | 32200 | 32150 | 32250 | 32150 | 1831 |
| 220 | 20230830 | 150100 | 15361911350 | 32200 | 32100 | 32250 | 32100 | 678 |
| 221 | 20230830 | 150000 | 15340135250 | 32100 | 32250 | 32300 | 32100 | 2070 |
| 222 | 20230830 | 145900 | 15273536400 | 32250 | 32250 | 32250 | 32200 | 272 |
| 223 | 20230830 | 145800 | 15264764600 | 32250 | 32300 | 32300 | 32250 | 390 |
| 224 | 20230830 | 145700 | 15252185100 | 32250 | 32300 | 32350 | 32250 | 762 |
| 225 | 20230830 | 145600 | 15227579300 | 32250 | 32250 | 32400 | 32250 | 2376 |
| 226 | 20230830 | 145500 | 15150788700 | 32250 | 32150 | 32250 | 32150 | 1286 |
| 227 | 20230830 | 145400 | 15109346750 | 32200 | 32150 | 32200 | 32100 | 519 |
| 228 | 20230830 | 145300 | 15092658750 | 32100 | 32150 | 32150 | 32100 | 136 |
| 229 | 20230830 | 145200 | 15088288950 | 32150 | 32100 | 32150 | 32100 | 66 |
| 230 | 20230830 | 145100 | 15086170300 | 32100 | 32000 | 32150 | 32000 | 749 |
| 231 | 20230830 | 145000 | 15062169100 | 32000 | 32050 | 32050 | 32000 | 224 |
| 232 | 20230830 | 144900 | 15055000500 | 32050 | 32050 | 32050 | 31950 | 816 |
| 233 | 20230830 | 144800 | 15028888350 | 32050 | 32100 | 32100 | 32000 | 107 |
| 234 | 20230830 | 144700 | 15025458650 | 32100 | 32100 | 32100 | 32050 | 272 |
| 235 | 20230830 | 144600 | 15016728150 | 32100 | 32050 | 32100 | 32000 | 341 |
| 236 | 20230830 | 144500 | 15005810400 | 32050 | 32050 | 32050 | 32000 | 151 |
| 237 | 20230830 | 144400 | 15000976700 | 32050 | 32050 | 32050 | 32050 | 455 |
| 238 | 20230830 | 144300 | 14986393950 | 32100 | 32050 | 32100 | 32000 | 550 |
| 239 | 20230830 | 144200 | 14968746800 | 32050 | 32000 | 32050 | 32000 | 536 |
| 240 | 20230830 | 144100 | 14951588400 | 32000 | 32050 | 32050 | 32000 | 248 |
| 241 | 20230830 | 144000 | 14943651450 | 32050 | 32050 | 32050 | 31900 | 896 |
| 242 | 20230830 | 143900 | 14914968500 | 31950 | 32050 | 32050 | 31900 | 1889 |
| 243 | 20230830 | 143800 | 14854623800 | 32050 | 32100 | 32100 | 31900 | 927 |
| 244 | 20230830 | 143700 | 14824935850 | 32100 | 32150 | 32150 | 32050 | 646 |
| 245 | 20230830 | 143600 | 14804196800 | 32150 | 32050 | 32150 | 32000 | 514 |
| 246 | 20230830 | 143500 | 14787712550 | 32050 | 31950 | 32050 | 31950 | 150 |
| 247 | 20230830 | 143400 | 14782905350 | 31950 | 32000 | 32050 | 31850 | 1702 |
| 248 | 20230830 | 143300 | 14728567600 | 32100 | 31950 | 32100 | 31950 | 752 |
| 249 | 20230830 | 143200 | 14704504250 | 31950 | 32000 | 32000 | 31900 | 489 |
| 250 | 20230830 | 143100 | 14688874700 | 31900 | 31900 | 31950 | 31850 | 1770 |
| 251 | 20230830 | 143000 | 14632392200 | 31900 | 32000 | 32000 | 31850 | 1465 |
| 252 | 20230830 | 142900 | 14585616150 | 31950 | 32050 | 32050 | 31900 | 2690 |
| 253 | 20230830 | 142800 | 14499708200 | 32000 | 32100 | 32100 | 32000 | 1167 |
| 254 | 20230830 | 142700 | 14462352950 | 32100 | 32100 | 32100 | 32050 | 374 |
| 255 | 20230830 | 142600 | 14450354100 | 32100 | 32100 | 32150 | 32000 | 348 |
| 256 | 20230830 | 142500 | 14439189000 | 32100 | 32000 | 32150 | 32000 | 542 |
| 257 | 20230830 | 142400 | 14421817350 | 32000 | 32000 | 32100 | 32000 | 460 |
| 258 | 20230830 | 142300 | 14407090050 | 32000 | 32100 | 32150 | 32000 | 778 |
| 259 | 20230830 | 142200 | 14382168150 | 32100 | 32050 | 32100 | 32050 | 378 |
| 260 | 20230830 | 142100 | 14370035200 | 32050 | 32100 | 32100 | 32000 | 572 |
| 261 | 20230830 | 142000 | 14351703500 | 32100 | 32050 | 32100 | 32000 | 1337 |
| 262 | 20230830 | 141900 | 14308909000 | 32050 | 32100 | 32100 | 32050 | 717 |
| 263 | 20230830 | 141800 | 14285917050 | 32050 | 32050 | 32050 | 31950 | 1396 |
| 264 | 20230830 | 141700 | 14241269050 | 32050 | 32100 | 32100 | 32050 | 708 |
| 265 | 20230830 | 141600 | 14218552800 | 32000 | 32000 | 32050 | 31900 | 2011 |
| 266 | 20230830 | 141500 | 14154285100 | 32000 | 32150 | 32150 | 32000 | 3618 |
| 267 | 20230830 | 141400 | 14038331150 | 32150 | 32150 | 32200 | 32150 | 530 |
| 268 | 20230830 | 141300 | 14021285600 | 32150 | 32150 | 32200 | 32150 | 332 |
| 269 | 20230830 | 141200 | 14010610800 | 32150 | 32100 | 32200 | 32100 | 2834 |
| 270 | 20230830 | 141100 | 13919475300 | 32100 | 32300 | 32300 | 32100 | 1185 |
| 271 | 20230830 | 141000 | 13881343100 | 32300 | 32300 | 32350 | 32200 | 1479 |
| 272 | 20230830 | 140900 | 13833602050 | 32300 | 32250 | 32300 | 32200 | 529 |
| 273 | 20230830 | 140800 | 13816555550 | 32250 | 32050 | 32250 | 32050 | 720 |
| 274 | 20230830 | 140700 | 13793429600 | 32050 | 32100 | 32150 | 32000 | 2639 |
| 275 | 20230830 | 140600 | 13708835000 | 32100 | 32150 | 32200 | 32100 | 1410 |
| 276 | 20230830 | 140500 | 13663509250 | 32150 | 32100 | 32250 | 32100 | 1251 |
| 277 | 20230830 | 140400 | 13623302500 | 32100 | 32200 | 32300 | 32050 | 2208 |
| 278 | 20230830 | 140300 | 13552350200 | 32200 | 32300 | 32300 | 32100 | 3522 |
| 279 | 20230830 | 140200 | 13439118900 | 32250 | 32300 | 32400 | 32200 | 1984 |
| 280 | 20230830 | 140100 | 13375056000 | 32250 | 32200 | 32400 | 32150 | 4157 |
| 281 | 20230830 | 140000 | 13240892950 | 32150 | 32850 | 32900 | 31850 | 22372 |
| 282 | 20230830 | 135900 | 12519884650 | 32850 | 32700 | 32900 | 32700 | 4322 |
| 283 | 20230830 | 135800 | 12378125250 | 32700 | 32600 | 32750 | 32550 | 4780 |
| 284 | 20230830 | 135700 | 12222000050 | 32600 | 32800 | 32800 | 32300 | 16307 |
| 285 | 20230830 | 135600 | 11692651550 | 32750 | 32550 | 32900 | 32550 | 5006 |
| 286 | 20230830 | 135500 | 11528458350 | 32500 | 32800 | 32800 | 32500 | 10324 |
| 287 | 20230830 | 135400 | 11191383950 | 32800 | 33000 | 33100 | 32550 | 25567 |
| 288 | 20230830 | 135300 | 10352005050 | 32900 | 33750 | 34100 | 32800 | 42583 |
| 289 | 20230830 | 135200 | 8929239200 | 33850 | 34550 | 35000 | 33600 | 105684 |
| 290 | 20230830 | 135100 | 5285969650 | 34950 | 34950 | 34950 | 34950 | 0 |
| 291 | 20230830 | 135000 | 5285969650 | 34950 | 34950 | 34950 | 34950 | 0 |
| 292 | 20230830 | 134900 | 5285969650 | 34950 | 33300 | 34950 | 33150 | 46044 |
| 293 | 20230830 | 134800 | 3718642650 | 33500 | 32350 | 33600 | 32300 | 47836 |
| 294 | 20230830 | 134700 | 2127040300 | 32450 | 31900 | 33000 | 31900 | 20640 |
| 295 | 20230830 | 134600 | 1459238650 | 31900 | 31850 | 31900 | 31850 | 178 |
| 296 | 20230830 | 134500 | 1453563500 | 31900 | 31850 | 31900 | 31850 | 208 |
| 297 | 20230830 | 134400 | 1446934800 | 31850 | 31850 | 31850 | 31850 | 172 |
| 298 | 20230830 | 134300 | 1441456600 | 31850 | 31900 | 31900 | 31850 | 64 |
| 299 | 20230830 | 134200 | 1439418050 | 31900 | 31850 | 31900 | 31850 | 17 |
| 300 | 20230830 | 134100 | 1438876300 | 31900 | 31850 | 31900 | 31850 | 662 |
| 301 | 20230830 | 134000 | 1417769650 | 31850 | 31850 | 31850 | 31850 | 102 |
| 302 | 20230830 | 133900 | 1414520950 | 31850 | 31900 | 31900 | 31850 | 72 |
| 303 | 20230830 | 133800 | 1412226600 | 31850 | 31850 | 31850 | 31850 | 112 |
| 304 | 20230830 | 133700 | 1408659400 | 31900 | 31800 | 31900 | 31800 | 290 |
| 305 | 20230830 | 133600 | 1399421350 | 31800 | 31750 | 31800 | 31750 | 182 |
| 306 | 20230830 | 133500 | 1393633900 | 31800 | 31800 | 31800 | 31800 | 31 |
| 307 | 20230830 | 133400 | 1392648100 | 31800 | 31750 | 31800 | 31750 | 69 |
| 308 | 20230830 | 133300 | 1390457250 | 31750 | 31800 | 31800 | 31750 | 106 |
| 309 | 20230830 | 133200 | 1387086650 | 31800 | 31750 | 31800 | 31750 | 12 |
| 310 | 20230830 | 133100 | 1386705600 | 31700 | 31700 | 31700 | 31700 | 0 |
| 311 | 20230830 | 133000 | 1386705600 | 31700 | 31700 | 31700 | 31700 | 0 |
| 312 | 20230830 | 132900 | 1386705600 | 31700 | 31800 | 31800 | 31700 | 300 |
| 313 | 20230830 | 132800 | 1377184450 | 31800 | 31800 | 31800 | 31800 | 35 |
| 314 | 20230830 | 132700 | 1376071450 | 31800 | 31750 | 31800 | 31750 | 29 |
| 315 | 20230830 | 132600 | 1375150400 | 31700 | 31700 | 31700 | 31700 | 0 |
| 316 | 20230830 | 132500 | 1375150400 | 31700 | 31700 | 31700 | 31700 | 4 |
| 317 | 20230830 | 132400 | 1375023600 | 31700 | 31700 | 31700 | 31700 | 8 |
| 318 | 20230830 | 132300 | 1374770000 | 31700 | 31700 | 31700 | 31700 | 111 |
| 319 | 20230830 | 132200 | 1371251300 | 31700 | 31700 | 31700 | 31700 | 0 |
| 320 | 20230830 | 132100 | 1371251300 | 31700 | 31750 | 31850 | 31700 | 402 |
| 321 | 20230830 | 132000 | 1358469350 | 31700 | 31650 | 31700 | 31600 | 249 |
| 322 | 20230830 | 131900 | 1350592600 | 31650 | 31650 | 31650 | 31650 | 0 |
| 323 | 20230830 | 131800 | 1350592600 | 31650 | 31650 | 31650 | 31650 | 580 |
| 324 | 20230830 | 131700 | 1332235600 | 31650 | 31650 | 31650 | 31650 | 32 |
| 325 | 20230830 | 131600 | 1331222800 | 31700 | 31700 | 31700 | 31700 | 0 |
| 326 | 20230830 | 131500 | 1331222800 | 31700 | 31700 | 31700 | 31700 | 0 |
| 327 | 20230830 | 131400 | 1331222800 | 31700 | 31700 | 31700 | 31700 | 0 |
| 328 | 20230830 | 131300 | 1331222800 | 31700 | 31700 | 31700 | 31700 | 0 |
| 329 | 20230830 | 131200 | 1331222800 | 31700 | 31700 | 31700 | 31700 | 3 |
| 330 | 20230830 | 131100 | 1331127700 | 31700 | 31700 | 31700 | 31700 | 0 |
| 331 | 20230830 | 131000 | 1331127700 | 31700 | 31700 | 31700 | 31700 | 100 |
| 332 | 20230830 | 130900 | 1327957700 | 31600 | 31600 | 31600 | 31600 | 0 |
| 333 | 20230830 | 130800 | 1327957700 | 31600 | 31600 | 31600 | 31600 | 0 |
| 334 | 20230830 | 130700 | 1327957700 | 31600 | 31600 | 31600 | 31600 | 151 |
| 335 | 20230830 | 130600 | 1323186100 | 31600 | 31650 | 31650 | 31600 | 310 |
| 336 | 20230830 | 130500 | 1313382100 | 31650 | 31700 | 31700 | 31650 | 138 |
| 337 | 20230830 | 130400 | 1309010100 | 31700 | 31700 | 31700 | 31700 | 14 |
| 338 | 20230830 | 130300 | 1308566300 | 31700 | 31700 | 31700 | 31700 | 20 |
| 339 | 20230830 | 130200 | 1307932300 | 31700 | 31700 | 31700 | 31700 | 13 |
| 340 | 20230830 | 130100 | 1307520200 | 31700 | 31700 | 31700 | 31700 | 67 |
| 341 | 20230830 | 130000 | 1305396300 | 31700 | 31700 | 31700 | 31700 | 2 |
| 342 | 20230830 | 125900 | 1305332900 | 31600 | 31650 | 31650 | 31600 | 1180 |
| 343 | 20230830 | 125800 | 1268025450 | 31700 | 31700 | 31700 | 31700 | 0 |
| 344 | 20230830 | 125700 | 1268025450 | 31700 | 31650 | 31700 | 31650 | 21 |
| 345 | 20230830 | 125600 | 1267359800 | 31700 | 31700 | 31700 | 31700 | 0 |
| 346 | 20230830 | 125500 | 1267359800 | 31700 | 31700 | 31700 | 31700 | 3 |
| 347 | 20230830 | 125400 | 1267264700 | 31650 | 31650 | 31650 | 31650 | 6 |
| 348 | 20230830 | 125300 | 1267074800 | 31650 | 31650 | 31650 | 31650 | 10 |
| 349 | 20230830 | 125200 | 1266758300 | 31650 | 31650 | 31700 | 31650 | 167 |
| 350 | 20230830 | 125100 | 1261472700 | 31650 | 31650 | 31650 | 31650 | 114 |
| 351 | 20230830 | 125000 | 1257864600 | 31650 | 31700 | 31700 | 31650 | 16 |
| 352 | 20230830 | 124900 | 1257358050 | 31700 | 31700 | 31700 | 31700 | 17 |
| 353 | 20230830 | 124800 | 1256819150 | 31800 | 31750 | 31800 | 31750 | 249 |
| 354 | 20230830 | 124700 | 1248901300 | 31750 | 31700 | 31750 | 31700 | 203 |
| 355 | 20230830 | 124600 | 1242466150 | 31700 | 31700 | 31700 | 31700 | 0 |
| 356 | 20230830 | 124500 | 1242466150 | 31700 | 31700 | 31700 | 31700 | 0 |
| 357 | 20230830 | 124400 | 1242466150 | 31700 | 31700 | 31700 | 31700 | 190 |
| 358 | 20230830 | 124300 | 1236443150 | 31700 | 31650 | 31700 | 31650 | 29 |
| 359 | 20230830 | 124200 | 1235524800 | 31650 | 31650 | 31650 | 31650 | 0 |
| 360 | 20230830 | 124100 | 1235524800 | 31650 | 31650 | 31650 | 31650 | 160 |
| 361 | 20230830 | 124000 | 1230460800 | 31650 | 31650 | 31650 | 31650 | 4 |
| 362 | 20230830 | 123900 | 1230334200 | 31700 | 31700 | 31700 | 31700 | 0 |
| 363 | 20230830 | 123800 | 1230334200 | 31700 | 31700 | 31700 | 31700 | 254 |
| 364 | 20230830 | 123700 | 1222282400 | 31700 | 31700 | 31700 | 31700 | 0 |
| 365 | 20230830 | 123600 | 1222282400 | 31700 | 31800 | 31800 | 31700 | 11 |
| 366 | 20230830 | 123500 | 1221933600 | 31700 | 31700 | 31700 | 31700 | 76 |
| 367 | 20230830 | 123400 | 1219524400 | 31700 | 31700 | 31700 | 31700 | 1 |
| 368 | 20230830 | 123300 | 1219492700 | 31700 | 31700 | 31700 | 31700 | 9 |
| 369 | 20230830 | 123200 | 1219207400 | 31700 | 31700 | 31700 | 31700 | 50 |
| 370 | 20230830 | 123100 | 1217622400 | 31750 | 31750 | 31750 | 31750 | 0 |
| 371 | 20230830 | 123000 | 1217622400 | 31750 | 31750 | 31750 | 31750 | 0 |
| 372 | 20230830 | 122900 | 1217622400 | 31750 | 31750 | 31750 | 31750 | 36 |
| 373 | 20230830 | 122800 | 1216479400 | 31750 | 31750 | 31750 | 31750 | 0 |
| 374 | 20230830 | 122700 | 1216479400 | 31750 | 31750 | 31750 | 31750 | 22 |
| 375 | 20230830 | 122600 | 1215780900 | 31750 | 31750 | 31750 | 31750 | 0 |
| 376 | 20230830 | 122500 | 1215780900 | 31750 | 31750 | 31750 | 31750 | 63 |
| 377 | 20230830 | 122400 | 1213780650 | 31800 | 31800 | 31800 | 31800 | 0 |
| 378 | 20230830 | 122300 | 1213780650 | 31800 | 31800 | 31800 | 31800 | 0 |
| 379 | 20230830 | 122200 | 1213780650 | 31800 | 31800 | 31800 | 31800 | 0 |
| 380 | 20230830 | 122100 | 1213780650 | 31800 | 31750 | 31800 | 31750 | 97 |
| 381 | 20230830 | 122000 | 1210700800 | 31750 | 31750 | 31750 | 31750 | 134 |
| 382 | 20230830 | 121900 | 1206446300 | 31750 | 31750 | 31750 | 31750 | 0 |
| 383 | 20230830 | 121800 | 1206446300 | 31750 | 31750 | 31750 | 31750 | 0 |
| 384 | 20230830 | 121700 | 1206446300 | 31750 | 31750 | 31750 | 31750 | 0 |
| 385 | 20230830 | 121600 | 1206446300 | 31750 | 31750 | 31750 | 31750 | 0 |
| 386 | 20230830 | 121500 | 1206446300 | 31750 | 31750 | 31750 | 31750 | 150 |
| 387 | 20230830 | 121400 | 1201683800 | 31700 | 31700 | 31700 | 31700 | 0 |
| 388 | 20230830 | 121300 | 1201683800 | 31700 | 31700 | 31700 | 31700 | 0 |
| 389 | 20230830 | 121200 | 1201683800 | 31700 | 31700 | 31700 | 31700 | 0 |
| 390 | 20230830 | 121100 | 1201683800 | 31700 | 31750 | 31750 | 31700 | 300 |
| 391 | 20230830 | 121000 | 1192170250 | 31750 | 31750 | 31750 | 31750 | 239 |
| 392 | 20230830 | 120900 | 1184582000 | 31800 | 31800 | 31800 | 31800 | 0 |
| 393 | 20230830 | 120800 | 1184582000 | 31800 | 31800 | 31800 | 31800 | 22 |
| 394 | 20230830 | 120700 | 1183882400 | 31750 | 31750 | 31750 | 31750 | 2 |
| 395 | 20230830 | 120600 | 1183818900 | 31750 | 31750 | 31750 | 31750 | 290 |
| 396 | 20230830 | 120500 | 1174611400 | 31700 | 31700 | 31700 | 31700 | 12 |
| 397 | 20230830 | 120400 | 1174231000 | 31700 | 31700 | 31700 | 31700 | 65 |
| 398 | 20230830 | 120300 | 1172170500 | 31700 | 31700 | 31700 | 31700 | 22 |
| 399 | 20230830 | 120200 | 1171473100 | 31750 | 31750 | 31750 | 31750 | 10 |
| 400 | 20230830 | 120100 | 1171155600 | 31750 | 31700 | 31750 | 31700 | 10 |
| 401 | 20230830 | 120000 | 1170838350 | 31750 | 31750 | 31750 | 31750 | 38 |
| 402 | 20230830 | 115900 | 1169631850 | 31750 | 31800 | 31800 | 31750 | 35 |
| 403 | 20230830 | 115800 | 1168520550 | 31800 | 31800 | 31800 | 31800 | 233 |
| 404 | 20230830 | 115700 | 1161111150 | 31750 | 31750 | 31750 | 31750 | 30 |
| 405 | 20230830 | 115600 | 1160158650 | 31750 | 31750 | 31750 | 31750 | 0 |
| 406 | 20230830 | 115500 | 1160158650 | 31750 | 31750 | 31750 | 31750 | 1 |
| 407 | 20230830 | 115400 | 1160126900 | 31850 | 31850 | 31850 | 31850 | 0 |
| 408 | 20230830 | 115300 | 1160126900 | 31850 | 31850 | 31850 | 31850 | 0 |
| 409 | 20230830 | 115200 | 1160126900 | 31850 | 31850 | 31850 | 31850 | 1 |
| 410 | 20230830 | 115100 | 1160095050 | 31850 | 31850 | 31850 | 31850 | 5 |
| 411 | 20230830 | 115000 | 1159935800 | 31850 | 31750 | 31850 | 31750 | 65 |
| 412 | 20230830 | 114900 | 1157871850 | 31750 | 31750 | 31750 | 31750 | 0 |
| 413 | 20230830 | 114800 | 1157871850 | 31750 | 31750 | 31750 | 31750 | 0 |
| 414 | 20230830 | 114700 | 1157871850 | 31750 | 31750 | 31750 | 31750 | 63 |
| 415 | 20230830 | 114600 | 1155871600 | 31800 | 31800 | 31800 | 31800 | 0 |
| 416 | 20230830 | 114500 | 1155871600 | 31800 | 31800 | 31800 | 31800 | 0 |
| 417 | 20230830 | 114400 | 1155871600 | 31800 | 31800 | 31800 | 31800 | 3 |
| 418 | 20230830 | 114300 | 1155776200 | 31800 | 31800 | 31800 | 31800 | 0 |
| 419 | 20230830 | 114200 | 1155776200 | 31800 | 31800 | 31800 | 31800 | 100 |
| 420 | 20230830 | 114100 | 1152596200 | 31800 | 31800 | 31800 | 31800 | 0 |
| 421 | 20230830 | 114000 | 1152596200 | 31800 | 31800 | 31800 | 31800 | 1 |
| 422 | 20230830 | 113900 | 1152564400 | 31800 | 31700 | 31800 | 31700 | 4 |
| 423 | 20230830 | 113800 | 1152437500 | 31750 | 31750 | 31750 | 31750 | 2 |
| 424 | 20230830 | 113700 | 1152374000 | 31700 | 31800 | 31800 | 31700 | 2 |
| 425 | 20230830 | 113600 | 1152310500 | 31750 | 31800 | 31800 | 31750 | 970 |
| 426 | 20230830 | 113500 | 1121480100 | 31850 | 31850 | 31850 | 31850 | 36 |
| 427 | 20230830 | 113400 | 1120333500 | 31850 | 31850 | 31850 | 31850 | 6 |
| 428 | 20230830 | 113300 | 1120142400 | 31850 | 31850 | 31850 | 31850 | 16 |
| 429 | 20230830 | 113200 | 1119632800 | 31850 | 31850 | 31850 | 31850 | 0 |
| 430 | 20230830 | 113100 | 1119632800 | 31850 | 31850 | 31850 | 31850 | 0 |
| 431 | 20230830 | 113000 | 1119632800 | 31850 | 31800 | 31850 | 31800 | 2 |
| 432 | 20230830 | 112900 | 1119569150 | 31850 | 31850 | 31850 | 31850 | 1 |
| 433 | 20230830 | 112800 | 1119537300 | 31800 | 31800 | 31800 | 31800 | 142 |
| 434 | 20230830 | 112700 | 1115021700 | 31800 | 31800 | 31800 | 31800 | 10 |
| 435 | 20230830 | 112600 | 1114703700 | 31800 | 31800 | 31800 | 31800 | 38 |
| 436 | 20230830 | 112500 | 1113495300 | 31900 | 31850 | 31900 | 31850 | 67 |
| 437 | 20230830 | 112400 | 1111360200 | 31850 | 31800 | 31850 | 31800 | 101 |
| 438 | 20230830 | 112300 | 1108148350 | 31800 | 31800 | 31800 | 31800 | 100 |
| 439 | 20230830 | 112200 | 1104968350 | 31800 | 31800 | 31800 | 31800 | 0 |
| 440 | 20230830 | 112100 | 1104968350 | 31800 | 31800 | 31800 | 31800 | 400 |
| 441 | 20230830 | 112000 | 1092248350 | 31850 | 31900 | 31900 | 31850 | 240 |
| 442 | 20230830 | 111900 | 1084602750 | 31900 | 31900 | 31900 | 31900 | 152 |
| 443 | 20230830 | 111800 | 1079753950 | 31900 | 31900 | 31900 | 31900 | 22 |
| 444 | 20230830 | 111700 | 1079052150 | 31900 | 31900 | 31900 | 31900 | 0 |
| 445 | 20230830 | 111600 | 1079052150 | 31900 | 31900 | 31900 | 31900 | 0 |
| 446 | 20230830 | 111500 | 1079052150 | 31900 | 31950 | 31950 | 31900 | 42 |
| 447 | 20230830 | 111400 | 1077710350 | 31950 | 31900 | 31950 | 31900 | 720 |
| 448 | 20230830 | 111300 | 1054707800 | 31900 | 31900 | 31900 | 31900 | 150 |
| 449 | 20230830 | 111200 | 1049922800 | 31900 | 31850 | 31900 | 31850 | 23 |
| 450 | 20230830 | 111100 | 1049189150 | 31850 | 31850 | 31850 | 31850 | 2 |
| 451 | 20230830 | 111000 | 1049125450 | 31950 | 31950 | 31950 | 31950 | 1 |
| 452 | 20230830 | 110900 | 1049093500 | 31950 | 31950 | 31950 | 31950 | 21 |
| 453 | 20230830 | 110800 | 1048422550 | 32000 | 31950 | 32000 | 31950 | 444 |
| 454 | 20230830 | 110700 | 1034232250 | 31950 | 31850 | 32000 | 31850 | 2971 |
| 455 | 20230830 | 110600 | 939258450 | 31900 | 31800 | 31900 | 31800 | 1260 |
| 456 | 20230830 | 110500 | 899094700 | 31700 | 31800 | 31800 | 31700 | 543 |
| 457 | 20230830 | 110400 | 881857500 | 31750 | 31750 | 31750 | 31750 | 0 |
| 458 | 20230830 | 110300 | 881857500 | 31750 | 31700 | 31750 | 31700 | 182 |
| 459 | 20230830 | 110200 | 876079250 | 31700 | 31750 | 31750 | 31700 | 103 |
| 460 | 20230830 | 110100 | 872813250 | 31800 | 31800 | 31800 | 31800 | 0 |
| 461 | 20230830 | 110000 | 872813250 | 31800 | 31800 | 31800 | 31800 | 111 |
| 462 | 20230830 | 105900 | 869283450 | 31800 | 31700 | 31800 | 31700 | 204 |
| 463 | 20230830 | 105800 | 862816450 | 31700 | 31700 | 31700 | 31700 | 0 |
| 464 | 20230830 | 105700 | 862816450 | 31700 | 31700 | 31700 | 31700 | 83 |
| 465 | 20230830 | 105600 | 860185350 | 31700 | 31800 | 31800 | 31700 | 232 |
| 466 | 20230830 | 105500 | 852824200 | 31850 | 31850 | 31850 | 31850 | 113 |
| 467 | 20230830 | 105400 | 849225150 | 31800 | 31800 | 31800 | 31800 | 58 |
| 468 | 20230830 | 105300 | 847380750 | 31800 | 31800 | 31850 | 31800 | 79 |
| 469 | 20230830 | 105200 | 844868100 | 31800 | 31800 | 31800 | 31800 | 19 |
| 470 | 20230830 | 105100 | 844263900 | 31800 | 31800 | 31800 | 31800 | 10 |
| 471 | 20230830 | 105000 | 843945900 | 31850 | 31850 | 31850 | 31850 | 4 |
| 472 | 20230830 | 104900 | 843818500 | 31850 | 31850 | 31850 | 31800 | 122 |
| 473 | 20230830 | 104800 | 839932950 | 31900 | 31800 | 31900 | 31800 | 495 |
| 474 | 20230830 | 104700 | 824182600 | 31750 | 31700 | 31750 | 31700 | 1972 |
| 475 | 20230830 | 104600 | 761658300 | 31700 | 31700 | 31700 | 31700 | 2 |
| 476 | 20230830 | 104500 | 761594900 | 31700 | 31700 | 31700 | 31700 | 0 |
| 477 | 20230830 | 104400 | 761594900 | 31700 | 31700 | 31700 | 31700 | 5 |
| 478 | 20230830 | 104300 | 761436400 | 31600 | 31600 | 31600 | 31600 | 0 |
| 479 | 20230830 | 104200 | 761436400 | 31600 | 31600 | 31600 | 31600 | 0 |
| 480 | 20230830 | 104100 | 761436400 | 31600 | 31700 | 31700 | 31600 | 196 |
| 481 | 20230830 | 104000 | 755230950 | 31700 | 31750 | 31750 | 31700 | 43 |
| 482 | 20230830 | 103900 | 753867700 | 31750 | 31750 | 31750 | 31750 | 1 |
| 483 | 20230830 | 103800 | 753835950 | 31700 | 31700 | 31700 | 31700 | 19 |
| 484 | 20230830 | 103700 | 753233650 | 31700 | 31700 | 31700 | 31700 | 0 |
| 485 | 20230830 | 103600 | 753233650 | 31700 | 31700 | 31700 | 31700 | 4 |
| 486 | 20230830 | 103500 | 753106850 | 31650 | 31700 | 31700 | 31650 | 31 |
| 487 | 20230830 | 103400 | 752125600 | 31700 | 31650 | 31700 | 31650 | 119 |
| 488 | 20230830 | 103300 | 748359200 | 31650 | 31650 | 31650 | 31650 | 156 |
| 489 | 20230830 | 103200 | 743421800 | 31750 | 31650 | 31750 | 31650 | 63 |
| 490 | 20230830 | 103100 | 741427550 | 31650 | 31600 | 31650 | 31600 | 4 |
| 491 | 20230830 | 103000 | 741301000 | 31700 | 31700 | 31700 | 31550 | 55 |
| 492 | 20230830 | 102900 | 739557650 | 31550 | 31700 | 31700 | 31550 | 27 |
| 493 | 20230830 | 102800 | 738705500 | 31550 | 31550 | 31550 | 31550 | 0 |
| 494 | 20230830 | 102700 | 738705500 | 31550 | 31750 | 31750 | 31550 | 81 |
| 495 | 20230830 | 102600 | 736147150 | 31750 | 31750 | 31750 | 31750 | 207 |
| 496 | 20230830 | 102500 | 729574900 | 31550 | 31800 | 31800 | 31550 | 387 |
| 497 | 20230830 | 102400 | 717297250 | 31800 | 31700 | 31800 | 31550 | 1063 |
| 498 | 20230830 | 102300 | 683660850 | 31700 | 31700 | 31700 | 31700 | 197 |
| 499 | 20230830 | 102200 | 677415950 | 31700 | 31700 | 31700 | 31700 | 2 |
| 500 | 20230830 | 102100 | 677352550 | 31800 | 31800 | 31800 | 31800 | 33 |
| 501 | 20230830 | 102000 | 676303150 | 31850 | 31850 | 31850 | 31850 | 0 |
| 502 | 20230830 | 101900 | 676303150 | 31850 | 31850 | 31850 | 31850 | 100 |
| 503 | 20230830 | 101800 | 673118150 | 31850 | 31750 | 31850 | 31600 | 1877 |
| 504 | 20230830 | 101700 | 613579900 | 31800 | 31800 | 31800 | 31800 | 10 |
| 505 | 20230830 | 101600 | 613261900 | 31750 | 31750 | 31750 | 31750 | 1 |
| 506 | 20230830 | 101500 | 613230150 | 31800 | 31800 | 31800 | 31800 | 2 |
| 507 | 20230830 | 101400 | 613166550 | 31800 | 31750 | 31800 | 31750 | 20 |
| 508 | 20230830 | 101300 | 612530750 | 31750 | 31750 | 31750 | 31750 | 0 |
| 509 | 20230830 | 101200 | 612530750 | 31750 | 31750 | 31750 | 31750 | 104 |
| 510 | 20230830 | 101100 | 609228750 | 31750 | 31750 | 31750 | 31750 | 3 |
| 511 | 20230830 | 101000 | 609133500 | 31800 | 31750 | 31800 | 31750 | 11 |
| 512 | 20230830 | 100900 | 608784200 | 31750 | 31700 | 31750 | 31700 | 29 |
| 513 | 20230830 | 100800 | 607864250 | 31750 | 31700 | 31750 | 31650 | 592 |
| 514 | 20230830 | 100700 | 589094500 | 31550 | 31700 | 31700 | 31550 | 133 |
| 515 | 20230830 | 100600 | 584889300 | 31700 | 31650 | 31700 | 31650 | 102 |
| 516 | 20230830 | 100500 | 581657650 | 31550 | 31550 | 31550 | 31550 | 0 |
| 517 | 20230830 | 100400 | 581657650 | 31550 | 31600 | 31600 | 31550 | 150 |
| 518 | 20230830 | 100300 | 576920650 | 31700 | 31700 | 31700 | 31700 | 10 |
| 519 | 20230830 | 100200 | 576603650 | 31700 | 31700 | 31700 | 31700 | 20 |
| 520 | 20230830 | 100100 | 575969650 | 31700 | 31700 | 31700 | 31700 | 5 |
| 521 | 20230830 | 100000 | 575811150 | 31700 | 31700 | 31700 | 31600 | 28 |
| 522 | 20230830 | 095900 | 574923650 | 31700 | 31600 | 31700 | 31600 | 54 |
| 523 | 20230830 | 095800 | 573217150 | 31600 | 31600 | 31600 | 31600 | 2 |
| 524 | 20230830 | 095700 | 573153950 | 31600 | 31650 | 31650 | 31600 | 36 |
| 525 | 20230830 | 095600 | 572015150 | 31750 | 31650 | 31750 | 31650 | 50 |
| 526 | 20230830 | 095500 | 570429950 | 31650 | 31600 | 31650 | 31600 | 260 |
| 527 | 20230830 | 095400 | 562211600 | 31600 | 31600 | 31600 | 31600 | 2 |
| 528 | 20230830 | 095300 | 562148400 | 31600 | 31600 | 31600 | 31600 | 5 |
| 529 | 20230830 | 095200 | 561990400 | 31550 | 31550 | 31550 | 31550 | 144 |
| 530 | 20230830 | 095100 | 557447200 | 31600 | 31600 | 31600 | 31600 | 20 |
| 531 | 20230830 | 095000 | 556815200 | 31650 | 31650 | 31650 | 31650 | 15 |
| 532 | 20230830 | 094900 | 556340450 | 31550 | 31550 | 31550 | 31550 | 40 |
| 533 | 20230830 | 094800 | 555078450 | 31650 | 31700 | 31700 | 31650 | 11 |
| 534 | 20230830 | 094700 | 554729950 | 31550 | 31600 | 31600 | 31550 | 227 |
| 535 | 20230830 | 094600 | 547558250 | 31600 | 31700 | 31700 | 31600 | 4 |
| 536 | 20230830 | 094500 | 547431750 | 31750 | 31750 | 31750 | 31750 | 0 |
| 537 | 20230830 | 094400 | 547431750 | 31750 | 31750 | 31750 | 31750 | 154 |
| 538 | 20230830 | 094300 | 542542250 | 31800 | 31800 | 31800 | 31800 | 0 |
| 539 | 20230830 | 094200 | 542542250 | 31800 | 31700 | 31800 | 31650 | 254 |
| 540 | 20230830 | 094100 | 534483650 | 31700 | 31700 | 31700 | 31700 | 49 |
| 541 | 20230830 | 094000 | 532930350 | 31700 | 31650 | 31750 | 31650 | 1197 |
| 542 | 20230830 | 093900 | 495034750 | 31700 | 31800 | 31800 | 31700 | 47 |
| 543 | 20230830 | 093800 | 493544350 | 31700 | 31700 | 31700 | 31700 | 12 |
| 544 | 20230830 | 093700 | 493163950 | 31750 | 31700 | 31750 | 31700 | 9 |
| 545 | 20230830 | 093600 | 492878250 | 31750 | 31750 | 31750 | 31750 | 201 |
| 546 | 20230830 | 093500 | 486496500 | 31650 | 31700 | 31700 | 31650 | 100 |
| 547 | 20230830 | 093400 | 483330500 | 31650 | 31650 | 31650 | 31650 | 0 |
| 548 | 20230830 | 093300 | 483330500 | 31650 | 31750 | 31800 | 31650 | 628 |
| 549 | 20230830 | 093200 | 463386850 | 31750 | 31750 | 31750 | 31750 | 33 |
| 550 | 20230830 | 093100 | 462339100 | 31750 | 31650 | 31750 | 31650 | 223 |
| 551 | 20230830 | 093000 | 455271300 | 31600 | 31600 | 31600 | 31600 | 10 |
| 552 | 20230830 | 092900 | 454955300 | 31600 | 31600 | 31600 | 31600 | 390 |
| 553 | 20230830 | 092800 | 442631300 | 31600 | 31600 | 31600 | 31600 | 30 |
| 554 | 20230830 | 092700 | 441683300 | 31600 | 31600 | 31600 | 31600 | 50 |
| 555 | 20230830 | 092600 | 440103300 | 31650 | 31600 | 31650 | 31600 | 146 |
| 556 | 20230830 | 092500 | 435483750 | 31600 | 31600 | 31600 | 31600 | 14 |
| 557 | 20230830 | 092400 | 435041350 | 31600 | 31700 | 31700 | 31600 | 39 |
| 558 | 20230830 | 092300 | 433807950 | 31650 | 31600 | 31650 | 31600 | 55 |
| 559 | 20230830 | 092200 | 432067250 | 31700 | 31700 | 31750 | 31700 | 78 |
| 560 | 20230830 | 092100 | 429594600 | 31550 | 31500 | 31650 | 31500 | 474 |
| 561 | 20230830 | 092000 | 414642550 | 31500 | 31500 | 31700 | 31500 | 20 |
| 562 | 20230830 | 091900 | 414011550 | 31500 | 31500 | 31600 | 31500 | 358 |
| 563 | 20230830 | 091800 | 402732700 | 31500 | 31550 | 31550 | 31500 | 854 |
| 564 | 20230830 | 091700 | 375824350 | 31550 | 31600 | 31700 | 31500 | 390 |
| 565 | 20230830 | 091600 | 363508550 | 31600 | 31650 | 31750 | 31600 | 350 |
| 566 | 20230830 | 091500 | 352411550 | 31600 | 31600 | 31700 | 31550 | 697 |
| 567 | 20230830 | 091400 | 330395200 | 31600 | 31600 | 31600 | 31600 | 50 |
| 568 | 20230830 | 091300 | 328815200 | 31650 | 31650 | 31650 | 31650 | 71 |
| 569 | 20230830 | 091200 | 326568050 | 31700 | 31650 | 31700 | 31650 | 90 |
| 570 | 20230830 | 091100 | 323715550 | 31700 | 31650 | 31700 | 31650 | 253 |
| 571 | 20230830 | 091000 | 315698100 | 31650 | 31550 | 31650 | 31550 | 84 |
| 572 | 20230830 | 090900 | 313046400 | 31600 | 31600 | 31600 | 31600 | 132 |
| 573 | 20230830 | 090800 | 308875200 | 31600 | 31700 | 31700 | 31600 | 532 |
| 574 | 20230830 | 090700 | 292054700 | 31700 | 31650 | 31700 | 31650 | 295 |
| 575 | 20230830 | 090600 | 282703850 | 31700 | 31650 | 31700 | 31550 | 204 |
| 576 | 20230830 | 090500 | 276252150 | 31750 | 31700 | 31750 | 31550 | 326 |
| 577 | 20230830 | 090400 | 265922900 | 31800 | 31250 | 31800 | 31250 | 879 |
| 578 | 20230830 | 090300 | 238261150 | 31250 | 31350 | 31350 | 31250 | 931 |
| 579 | 20230830 | 090200 | 209137700 | 31300 | 31500 | 31500 | 31300 | 1025 |
| 580 | 20230830 | 090100 | 176958200 | 31500 | 31700 | 31750 | 31400 | 1509 |
| 581 | 20230830 | 090000 | 129249350 | 31750 | 31800 | 31850 | 31600 | 3492 |