33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230830 | 192100 | 4909368400 | 23800 | 23800 | 23800 | 23800 | 3054 |
| 3 | 20230830 | 192000 | 4909368400 | 23800 | 23800 | 23800 | 23800 | 0 |
| 4 | 20230830 | 191900 | 4909368400 | 23800 | 23800 | 23800 | 23800 | 0 |
| 5 | 20230830 | 191800 | 4909368400 | 23800 | 23800 | 23800 | 23800 | 0 |
| 6 | 20230830 | 191700 | 4909368400 | 23800 | 23800 | 23800 | 23800 | 0 |
| 7 | 20230830 | 191600 | 4909368400 | 23800 | 23800 | 23800 | 23800 | 0 |
| 8 | 20230830 | 191500 | 4909368400 | 23800 | 23800 | 23800 | 23800 | 0 |
| 9 | 20230830 | 191400 | 4909368400 | 23800 | 23800 | 23800 | 23800 | 0 |
| 10 | 20230830 | 191300 | 4909368400 | 23800 | 23800 | 23800 | 23800 | 0 |
| 11 | 20230830 | 191200 | 4909368400 | 23800 | 23800 | 23800 | 23800 | 0 |
| 12 | 20230830 | 191100 | 4909368400 | 23800 | 23800 | 23800 | 23800 | 0 |
| 13 | 20230830 | 191000 | 4909368400 | 23800 | 23800 | 23800 | 23800 | 0 |
| 14 | 20230830 | 190900 | 4909368400 | 23800 | 23800 | 23800 | 23800 | 0 |
| 15 | 20230830 | 190800 | 4909368400 | 23800 | 23800 | 23800 | 23800 | 0 |
| 16 | 20230830 | 190700 | 4909368400 | 23800 | 23800 | 23800 | 23800 | 0 |
| 17 | 20230830 | 190600 | 4909368400 | 23800 | 23800 | 23800 | 23800 | 0 |
| 18 | 20230830 | 190500 | 4909368400 | 23800 | 23800 | 23800 | 23800 | 0 |
| 19 | 20230830 | 190400 | 4909368400 | 23800 | 23800 | 23800 | 23800 | 0 |
| 20 | 20230830 | 190300 | 4909368400 | 23800 | 23800 | 23800 | 23800 | 0 |
| 21 | 20230830 | 190200 | 4909368400 | 23800 | 23800 | 23800 | 23800 | 0 |
| 22 | 20230830 | 190100 | 4909368400 | 23800 | 23800 | 23800 | 23800 | 0 |
| 23 | 20230830 | 190000 | 4909368400 | 23800 | 23800 | 23800 | 23800 | 0 |
| 24 | 20230830 | 185900 | 4909368400 | 23800 | 23800 | 23800 | 23800 | 0 |
| 25 | 20230830 | 185800 | 4909368400 | 23800 | 23800 | 23800 | 23800 | 0 |
| 26 | 20230830 | 185700 | 4909368400 | 23800 | 23800 | 23800 | 23800 | 0 |
| 27 | 20230830 | 185600 | 4909368400 | 23800 | 23800 | 23800 | 23800 | 0 |
| 28 | 20230830 | 185500 | 4909368400 | 23800 | 23800 | 23800 | 23800 | 0 |
| 29 | 20230830 | 185400 | 4909368400 | 23800 | 23800 | 23800 | 23800 | 0 |
| 30 | 20230830 | 185300 | 4909368400 | 23800 | 23800 | 23800 | 23800 | 0 |
| 31 | 20230830 | 185200 | 4909368400 | 23800 | 23800 | 23800 | 23800 | 0 |
| 32 | 20230830 | 185100 | 4909368400 | 23800 | 23800 | 23800 | 23800 | 3054 |
| 33 | 20230830 | 185000 | 4909368400 | 23800 | 23800 | 23800 | 23800 | 0 |
| 34 | 20230830 | 184900 | 4909368400 | 23800 | 23800 | 23800 | 23800 | 0 |
| 35 | 20230830 | 184800 | 4909368400 | 23800 | 23800 | 23800 | 23800 | 0 |
| 36 | 20230830 | 184700 | 4909368400 | 23800 | 23800 | 23800 | 23800 | 0 |
| 37 | 20230830 | 184600 | 4909368400 | 23800 | 23800 | 23800 | 23800 | 0 |
| 38 | 20230830 | 184500 | 4909368400 | 23800 | 23800 | 23800 | 23800 | 0 |
| 39 | 20230830 | 184400 | 4909368400 | 23800 | 23800 | 23800 | 23800 | 0 |
| 40 | 20230830 | 184300 | 4909368400 | 23800 | 23800 | 23800 | 23800 | 0 |
| 41 | 20230830 | 184200 | 4909368400 | 23800 | 23800 | 23800 | 23800 | 0 |
| 42 | 20230830 | 184100 | 4909368400 | 23800 | 23800 | 23800 | 23800 | 0 |
| 43 | 20230830 | 184000 | 4909368400 | 23800 | 23800 | 23800 | 23800 | 0 |
| 44 | 20230830 | 183900 | 4909368400 | 23800 | 23800 | 23800 | 23800 | 0 |
| 45 | 20230830 | 183800 | 4909368400 | 23800 | 23800 | 23800 | 23800 | 0 |
| 46 | 20230830 | 183700 | 4909368400 | 23800 | 23800 | 23800 | 23800 | 0 |
| 47 | 20230830 | 183600 | 4909368400 | 23800 | 23800 | 23800 | 23800 | 0 |
| 48 | 20230830 | 183500 | 4909368400 | 23800 | 23800 | 23800 | 23800 | 0 |
| 49 | 20230830 | 183400 | 4909368400 | 23800 | 23800 | 23800 | 23800 | 0 |
| 50 | 20230830 | 183300 | 4909368400 | 23800 | 23800 | 23800 | 23800 | 0 |
| 51 | 20230830 | 183200 | 4909368400 | 23800 | 23800 | 23800 | 23800 | 0 |
| 52 | 20230830 | 183100 | 4909368400 | 23800 | 23800 | 23800 | 23800 | 0 |
| 53 | 20230830 | 183000 | 4909368400 | 23800 | 23800 | 23800 | 23800 | 0 |
| 54 | 20230830 | 182900 | 4909368400 | 23800 | 23800 | 23800 | 23800 | 0 |
| 55 | 20230830 | 182800 | 4909368400 | 23800 | 23800 | 23800 | 23800 | 0 |
| 56 | 20230830 | 182700 | 4909368400 | 23800 | 23800 | 23800 | 23800 | 0 |
| 57 | 20230830 | 182600 | 4909368400 | 23800 | 23800 | 23800 | 23800 | 0 |
| 58 | 20230830 | 182500 | 4909368400 | 23800 | 23800 | 23800 | 23800 | 0 |
| 59 | 20230830 | 182400 | 4909368400 | 23800 | 23800 | 23800 | 23800 | 0 |
| 60 | 20230830 | 182300 | 4909368400 | 23800 | 23800 | 23800 | 23800 | 0 |
| 61 | 20230830 | 182200 | 4909368400 | 23800 | 23800 | 23800 | 23800 | 0 |
| 62 | 20230830 | 182100 | 4909368400 | 23800 | 23800 | 23800 | 23800 | 3054 |
| 63 | 20230830 | 182000 | 4909368400 | 23800 | 23800 | 23800 | 23800 | 0 |
| 64 | 20230830 | 181900 | 4909368400 | 23800 | 23800 | 23800 | 23800 | 0 |
| 65 | 20230830 | 181800 | 4909368400 | 23800 | 23800 | 23800 | 23800 | 0 |
| 66 | 20230830 | 181700 | 4909368400 | 23800 | 23800 | 23800 | 23800 | 0 |
| 67 | 20230830 | 181600 | 4909368400 | 23800 | 23800 | 23800 | 23800 | 0 |
| 68 | 20230830 | 181500 | 4909368400 | 23800 | 23800 | 23800 | 23800 | 0 |
| 69 | 20230830 | 181400 | 4909368400 | 23800 | 23800 | 23800 | 23800 | 0 |
| 70 | 20230830 | 181300 | 4909368400 | 23800 | 23800 | 23800 | 23800 | 0 |
| 71 | 20230830 | 181200 | 4909368400 | 23800 | 23800 | 23800 | 23800 | 0 |
| 72 | 20230830 | 181100 | 4909368400 | 23800 | 23800 | 23800 | 23800 | 0 |
| 73 | 20230830 | 181000 | 4909368400 | 23800 | 23800 | 23800 | 23800 | 0 |
| 74 | 20230830 | 180900 | 4909368400 | 23800 | 23800 | 23800 | 23800 | 0 |
| 75 | 20230830 | 180800 | 4909368400 | 23800 | 23800 | 23800 | 23800 | 0 |
| 76 | 20230830 | 180700 | 4909368400 | 23800 | 23800 | 23800 | 23800 | 0 |
| 77 | 20230830 | 180600 | 4909368400 | 23800 | 23800 | 23800 | 23800 | 0 |
| 78 | 20230830 | 180500 | 4909368400 | 23800 | 23800 | 23800 | 23800 | 0 |
| 79 | 20230830 | 180400 | 4909368400 | 23800 | 23800 | 23800 | 23800 | 0 |
| 80 | 20230830 | 180300 | 4909368400 | 23800 | 23800 | 23800 | 23800 | 0 |
| 81 | 20230830 | 180200 | 4909368400 | 23800 | 23800 | 23800 | 23800 | 0 |
| 82 | 20230830 | 180100 | 4909368400 | 23800 | 23800 | 23800 | 23800 | 0 |
| 83 | 20230830 | 180000 | 4909368400 | 23800 | 23800 | 23800 | 23800 | 0 |
| 84 | 20230830 | 175900 | 4909368400 | 23800 | 23800 | 23800 | 23800 | 0 |
| 85 | 20230830 | 175800 | 4909368400 | 23800 | 23800 | 23800 | 23800 | 0 |
| 86 | 20230830 | 175700 | 4909368400 | 23800 | 23800 | 23800 | 23800 | 0 |
| 87 | 20230830 | 175600 | 4909368400 | 23800 | 23800 | 23800 | 23800 | 0 |
| 88 | 20230830 | 175500 | 4909368400 | 23800 | 23800 | 23800 | 23800 | 0 |
| 89 | 20230830 | 175400 | 4909368400 | 23800 | 23800 | 23800 | 23800 | 0 |
| 90 | 20230830 | 175300 | 4909368400 | 23800 | 23800 | 23800 | 23800 | 0 |
| 91 | 20230830 | 175200 | 4909368400 | 23800 | 23800 | 23800 | 23800 | 0 |
| 92 | 20230830 | 175100 | 4909368400 | 23800 | 23800 | 23800 | 23800 | 3054 |
| 93 | 20230830 | 175000 | 4909368400 | 23800 | 23800 | 23800 | 23800 | 0 |
| 94 | 20230830 | 174900 | 4909368400 | 23800 | 23800 | 23800 | 23800 | 0 |
| 95 | 20230830 | 174800 | 4909368400 | 23800 | 23800 | 23800 | 23800 | 0 |
| 96 | 20230830 | 174700 | 4909368400 | 23800 | 23800 | 23800 | 23800 | 0 |
| 97 | 20230830 | 174600 | 4909368400 | 23800 | 23800 | 23800 | 23800 | 0 |
| 98 | 20230830 | 174500 | 4909368400 | 23800 | 23800 | 23800 | 23800 | 0 |
| 99 | 20230830 | 174400 | 4909368400 | 23800 | 23800 | 23800 | 23800 | 0 |
| 100 | 20230830 | 174300 | 4909368400 | 23800 | 23800 | 23800 | 23800 | 0 |
| 101 | 20230830 | 174200 | 4909368400 | 23800 | 23800 | 23800 | 23800 | 0 |
| 102 | 20230830 | 174100 | 4909368400 | 23800 | 23800 | 23800 | 23800 | 0 |
| 103 | 20230830 | 174000 | 4909368400 | 23800 | 23800 | 23800 | 23800 | 0 |
| 104 | 20230830 | 173900 | 4909368400 | 23800 | 23800 | 23800 | 23800 | 0 |
| 105 | 20230830 | 173800 | 4909368400 | 23800 | 23800 | 23800 | 23800 | 0 |
| 106 | 20230830 | 173700 | 4909368400 | 23800 | 23800 | 23800 | 23800 | 0 |
| 107 | 20230830 | 173600 | 4909368400 | 23800 | 23800 | 23800 | 23800 | 0 |
| 108 | 20230830 | 173500 | 4909368400 | 23800 | 23800 | 23800 | 23800 | 0 |
| 109 | 20230830 | 173400 | 4909368400 | 23800 | 23800 | 23800 | 23800 | 0 |
| 110 | 20230830 | 173300 | 4909368400 | 23800 | 23800 | 23800 | 23800 | 0 |
| 111 | 20230830 | 173200 | 4909368400 | 23800 | 23800 | 23800 | 23800 | 0 |
| 112 | 20230830 | 173100 | 4909368400 | 23800 | 23800 | 23800 | 23800 | 0 |
| 113 | 20230830 | 173000 | 4909368400 | 23800 | 23800 | 23800 | 23800 | 0 |
| 114 | 20230830 | 172900 | 4909368400 | 23800 | 23800 | 23800 | 23800 | 0 |
| 115 | 20230830 | 172800 | 4909368400 | 23800 | 23800 | 23800 | 23800 | 0 |
| 116 | 20230830 | 172700 | 4909368400 | 23800 | 23800 | 23800 | 23800 | 0 |
| 117 | 20230830 | 172600 | 4909368400 | 23800 | 23800 | 23800 | 23800 | 0 |
| 118 | 20230830 | 172500 | 4909368400 | 23800 | 23800 | 23800 | 23800 | 0 |
| 119 | 20230830 | 172400 | 4909368400 | 23800 | 23800 | 23800 | 23800 | 0 |
| 120 | 20230830 | 172300 | 4909368400 | 23800 | 23800 | 23800 | 23800 | 0 |
| 121 | 20230830 | 172200 | 4909368400 | 23800 | 23800 | 23800 | 23800 | 0 |
| 122 | 20230830 | 172100 | 4909368400 | 23800 | 23800 | 23800 | 23800 | 3054 |
| 123 | 20230830 | 172000 | 4909368400 | 23800 | 23800 | 23800 | 23800 | 0 |
| 124 | 20230830 | 171900 | 4909368400 | 23800 | 23800 | 23800 | 23800 | 0 |
| 125 | 20230830 | 171800 | 4909368400 | 23800 | 23800 | 23800 | 23800 | 0 |
| 126 | 20230830 | 171700 | 4909368400 | 23800 | 23800 | 23800 | 23800 | 0 |
| 127 | 20230830 | 171600 | 4909368400 | 23800 | 23800 | 23800 | 23800 | 0 |
| 128 | 20230830 | 171500 | 4909368400 | 23800 | 23800 | 23800 | 23800 | 0 |
| 129 | 20230830 | 171400 | 4909368400 | 23800 | 23800 | 23800 | 23800 | 0 |
| 130 | 20230830 | 171300 | 4909368400 | 23800 | 23800 | 23800 | 23800 | 0 |
| 131 | 20230830 | 171200 | 4909368400 | 23800 | 23800 | 23800 | 23800 | 0 |
| 132 | 20230830 | 171100 | 4909368400 | 23800 | 23800 | 23800 | 23800 | 0 |
| 133 | 20230830 | 171000 | 4909368400 | 23800 | 23800 | 23800 | 23800 | 0 |
| 134 | 20230830 | 170900 | 4909368400 | 23800 | 23800 | 23800 | 23800 | 0 |
| 135 | 20230830 | 170800 | 4909368400 | 23800 | 23800 | 23800 | 23800 | 0 |
| 136 | 20230830 | 170700 | 4909368400 | 23800 | 23800 | 23800 | 23800 | 0 |
| 137 | 20230830 | 170600 | 4909368400 | 23800 | 23800 | 23800 | 23800 | 0 |
| 138 | 20230830 | 170500 | 4909368400 | 23800 | 23800 | 23800 | 23800 | 0 |
| 139 | 20230830 | 170400 | 4909368400 | 23800 | 23800 | 23800 | 23800 | 0 |
| 140 | 20230830 | 170300 | 4909368400 | 23800 | 23800 | 23800 | 23800 | 0 |
| 141 | 20230830 | 170200 | 4909368400 | 23800 | 23800 | 23800 | 23800 | 0 |
| 142 | 20230830 | 170100 | 4909368400 | 23800 | 23800 | 23800 | 23800 | 0 |
| 143 | 20230830 | 170000 | 4909368400 | 23800 | 23800 | 23800 | 23800 | 0 |
| 144 | 20230830 | 165900 | 4909368400 | 23800 | 23800 | 23800 | 23800 | 0 |
| 145 | 20230830 | 165800 | 4909368400 | 23800 | 23800 | 23800 | 23800 | 0 |
| 146 | 20230830 | 165700 | 4909368400 | 23800 | 23800 | 23800 | 23800 | 0 |
| 147 | 20230830 | 165600 | 4909368400 | 23800 | 23800 | 23800 | 23800 | 0 |
| 148 | 20230830 | 165500 | 4909368400 | 23800 | 23800 | 23800 | 23800 | 0 |
| 149 | 20230830 | 165400 | 4909368400 | 23800 | 23800 | 23800 | 23800 | 0 |
| 150 | 20230830 | 165300 | 4909368400 | 23800 | 23800 | 23800 | 23800 | 0 |
| 151 | 20230830 | 165200 | 4909368400 | 23800 | 23800 | 23800 | 23800 | 0 |
| 152 | 20230830 | 165100 | 4909368400 | 23800 | 23800 | 23800 | 23800 | 3054 |
| 153 | 20230830 | 165000 | 4909368400 | 23800 | 23800 | 23800 | 23800 | 0 |
| 154 | 20230830 | 164900 | 4909368400 | 23800 | 23800 | 23800 | 23800 | 0 |
| 155 | 20230830 | 164800 | 4909368400 | 23800 | 23800 | 23800 | 23800 | 0 |
| 156 | 20230830 | 164700 | 4909368400 | 23800 | 23800 | 23800 | 23800 | 0 |
| 157 | 20230830 | 164600 | 4909368400 | 23800 | 23800 | 23800 | 23800 | 0 |
| 158 | 20230830 | 164500 | 4909368400 | 23800 | 23800 | 23800 | 23800 | 0 |
| 159 | 20230830 | 164400 | 4909368400 | 23800 | 23800 | 23800 | 23800 | 0 |
| 160 | 20230830 | 164300 | 4909368400 | 23800 | 23800 | 23800 | 23800 | 0 |
| 161 | 20230830 | 164200 | 4909368400 | 23800 | 23800 | 23800 | 23800 | 0 |
| 162 | 20230830 | 164100 | 4909368400 | 23800 | 23800 | 23800 | 23800 | 0 |
| 163 | 20230830 | 164000 | 4909368400 | 23800 | 23800 | 23800 | 23800 | 0 |
| 164 | 20230830 | 163900 | 4909368400 | 23800 | 23800 | 23800 | 23800 | 0 |
| 165 | 20230830 | 163800 | 4909368400 | 23800 | 23800 | 23800 | 23800 | 0 |
| 166 | 20230830 | 163700 | 4909368400 | 23800 | 23800 | 23800 | 23800 | 0 |
| 167 | 20230830 | 163600 | 4909368400 | 23800 | 23800 | 23800 | 23800 | 0 |
| 168 | 20230830 | 163500 | 4909368400 | 23800 | 23800 | 23800 | 23800 | 0 |
| 169 | 20230830 | 163400 | 4909368400 | 23800 | 23800 | 23800 | 23800 | 0 |
| 170 | 20230830 | 163300 | 4909368400 | 23800 | 23800 | 23800 | 23800 | 0 |
| 171 | 20230830 | 163200 | 4909368400 | 23800 | 23800 | 23800 | 23800 | 0 |
| 172 | 20230830 | 163100 | 4909368400 | 23800 | 23800 | 23800 | 23800 | 0 |
| 173 | 20230830 | 163000 | 4909368400 | 23800 | 23800 | 23800 | 23800 | 0 |
| 174 | 20230830 | 162900 | 4909368400 | 23800 | 23800 | 23800 | 23800 | 0 |
| 175 | 20230830 | 162800 | 4909368400 | 23800 | 23800 | 23800 | 23800 | 0 |
| 176 | 20230830 | 162700 | 4909368400 | 23800 | 23800 | 23800 | 23800 | 0 |
| 177 | 20230830 | 162600 | 4909368400 | 23800 | 23800 | 23800 | 23800 | 0 |
| 178 | 20230830 | 162500 | 4909368400 | 23800 | 23800 | 23800 | 23800 | 0 |
| 179 | 20230830 | 162400 | 4909368400 | 23800 | 23800 | 23800 | 23800 | 0 |
| 180 | 20230830 | 162300 | 4909368400 | 23800 | 23800 | 23800 | 23800 | 0 |
| 181 | 20230830 | 162200 | 4909368400 | 23800 | 23800 | 23800 | 23800 | 0 |
| 182 | 20230830 | 162100 | 4909368400 | 23800 | 23800 | 23800 | 23800 | 3054 |
| 183 | 20230830 | 162000 | 4909368400 | 23800 | 23800 | 23800 | 23800 | 0 |
| 184 | 20230830 | 161900 | 4909368400 | 23800 | 23800 | 23800 | 23800 | 0 |
| 185 | 20230830 | 161800 | 4909368400 | 23800 | 23800 | 23800 | 23800 | 0 |
| 186 | 20230830 | 161700 | 4909368400 | 23800 | 23800 | 23800 | 23800 | 0 |
| 187 | 20230830 | 161600 | 4909368400 | 23800 | 23800 | 23800 | 23800 | 0 |
| 188 | 20230830 | 161500 | 4909368400 | 23800 | 23800 | 23800 | 23800 | 0 |
| 189 | 20230830 | 161400 | 4909368400 | 23800 | 23800 | 23800 | 23800 | 0 |
| 190 | 20230830 | 161300 | 4909368400 | 23800 | 23800 | 23800 | 23800 | 0 |
| 191 | 20230830 | 161200 | 4909368400 | 23800 | 23800 | 23800 | 23800 | 0 |
| 192 | 20230830 | 161100 | 4909368400 | 23800 | 23800 | 23800 | 23800 | 0 |
| 193 | 20230830 | 161000 | 4909368400 | 23800 | 23800 | 23800 | 23800 | 0 |
| 194 | 20230830 | 160900 | 4909368400 | 23800 | 23800 | 23800 | 23800 | 0 |
| 195 | 20230830 | 160800 | 4909368400 | 23800 | 23800 | 23800 | 23800 | 0 |
| 196 | 20230830 | 160700 | 4909368400 | 23800 | 23800 | 23800 | 23800 | 0 |
| 197 | 20230830 | 160600 | 4909368400 | 23800 | 23800 | 23800 | 23800 | 0 |
| 198 | 20230830 | 160500 | 4909368400 | 23800 | 23800 | 23800 | 23800 | 0 |
| 199 | 20230830 | 160400 | 4909368400 | 23800 | 23800 | 23800 | 23800 | 0 |
| 200 | 20230830 | 160300 | 4909368400 | 23800 | 23800 | 23800 | 23800 | 0 |
| 201 | 20230830 | 160200 | 4909368400 | 23800 | 23800 | 23800 | 23800 | 0 |
| 202 | 20230830 | 160100 | 4909368400 | 23800 | 23800 | 23800 | 23800 | 0 |
| 203 | 20230830 | 160000 | 4909368400 | 23800 | 23800 | 23800 | 23800 | 0 |
| 204 | 20230830 | 155900 | 4909368400 | 23800 | 23800 | 23800 | 23800 | 0 |
| 205 | 20230830 | 155800 | 4909368400 | 23800 | 23800 | 23800 | 23800 | 0 |
| 206 | 20230830 | 155700 | 4909368400 | 23800 | 23800 | 23800 | 23800 | 0 |
| 207 | 20230830 | 155600 | 4909368400 | 23800 | 23800 | 23800 | 23800 | 0 |
| 208 | 20230830 | 155500 | 4909368400 | 23800 | 23800 | 23800 | 23800 | 0 |
| 209 | 20230830 | 155400 | 4909368400 | 23800 | 23800 | 23800 | 23800 | 0 |
| 210 | 20230830 | 155300 | 4909368400 | 23800 | 23800 | 23800 | 23800 | 0 |
| 211 | 20230830 | 155200 | 4909368400 | 23800 | 23800 | 23800 | 23800 | 0 |
| 212 | 20230830 | 155100 | 4909368400 | 23800 | 23800 | 23800 | 23800 | 3054 |
| 213 | 20230830 | 155000 | 4909368400 | 23800 | 23800 | 23800 | 23800 | 0 |
| 214 | 20230830 | 154900 | 4909368400 | 23800 | 23800 | 23800 | 23800 | 0 |
| 215 | 20230830 | 154800 | 4909368400 | 23800 | 23800 | 23800 | 23800 | 0 |
| 216 | 20230830 | 154700 | 4909368400 | 23800 | 23800 | 23800 | 23800 | 0 |
| 217 | 20230830 | 154600 | 4909368400 | 23800 | 23800 | 23800 | 23800 | 0 |
| 218 | 20230830 | 154500 | 4909368400 | 23800 | 23800 | 23800 | 23800 | 0 |
| 219 | 20230830 | 154400 | 4909368400 | 23800 | 23800 | 23800 | 23800 | 0 |
| 220 | 20230830 | 154300 | 4909368400 | 23800 | 23800 | 23800 | 23800 | 0 |
| 221 | 20230830 | 154200 | 4909368400 | 23800 | 23800 | 23800 | 23800 | 0 |
| 222 | 20230830 | 154100 | 4909368400 | 23800 | 23800 | 23800 | 23800 | 0 |
| 223 | 20230830 | 154000 | 4909368400 | 23800 | 23800 | 23800 | 23800 | 0 |
| 224 | 20230830 | 153900 | 4909368400 | 23800 | 23800 | 23800 | 23800 | 0 |
| 225 | 20230830 | 153800 | 4909368400 | 23800 | 23800 | 23800 | 23800 | 0 |
| 226 | 20230830 | 153700 | 4909368400 | 23800 | 23800 | 23800 | 23800 | 0 |
| 227 | 20230830 | 153600 | 4909368400 | 23800 | 23800 | 23800 | 23800 | 0 |
| 228 | 20230830 | 153500 | 4909368400 | 23800 | 23800 | 23800 | 23800 | 0 |
| 229 | 20230830 | 153400 | 4909368400 | 23800 | 23800 | 23800 | 23800 | 0 |
| 230 | 20230830 | 153300 | 4909368400 | 23800 | 23800 | 23800 | 23800 | 0 |
| 231 | 20230830 | 153200 | 4909368400 | 23800 | 23800 | 23800 | 23800 | 0 |
| 232 | 20230830 | 153100 | 4909368400 | 23800 | 23800 | 23800 | 23800 | 0 |
| 233 | 20230830 | 153000 | 4909368400 | 23800 | 23800 | 23800 | 23800 | 3054 |
| 234 | 20230830 | 152900 | 4836683200 | 23700 | 23700 | 23700 | 23700 | 0 |
| 235 | 20230830 | 152800 | 4836683200 | 23700 | 23700 | 23700 | 23700 | 0 |
| 236 | 20230830 | 152700 | 4836683200 | 23700 | 23700 | 23700 | 23700 | 0 |
| 237 | 20230830 | 152600 | 4836683200 | 23700 | 23700 | 23700 | 23700 | 0 |
| 238 | 20230830 | 152500 | 4836683200 | 23700 | 23700 | 23700 | 23700 | 0 |
| 239 | 20230830 | 152400 | 4836683200 | 23700 | 23700 | 23700 | 23700 | 0 |
| 240 | 20230830 | 152300 | 4836683200 | 23700 | 23700 | 23700 | 23700 | 0 |
| 241 | 20230830 | 152200 | 4836683200 | 23700 | 23700 | 23700 | 23700 | 0 |
| 242 | 20230830 | 152100 | 4836683200 | 23700 | 23700 | 23700 | 23700 | 0 |
| 243 | 20230830 | 152000 | 4836683200 | 23700 | 23700 | 23700 | 23700 | 0 |
| 244 | 20230830 | 151900 | 4836683200 | 23700 | 23700 | 23750 | 23700 | 545 |
| 245 | 20230830 | 151800 | 4823765350 | 23800 | 23750 | 23800 | 23750 | 336 |
| 246 | 20230830 | 151700 | 4815777550 | 23750 | 23800 | 23900 | 23750 | 625 |
| 247 | 20230830 | 151600 | 4800894350 | 23800 | 23750 | 23800 | 23650 | 2014 |
| 248 | 20230830 | 151500 | 4753065300 | 23750 | 23700 | 23750 | 23600 | 677 |
| 249 | 20230830 | 151400 | 4737013500 | 23700 | 23650 | 23700 | 23550 | 1763 |
| 250 | 20230830 | 151300 | 4695271950 | 23650 | 23650 | 23700 | 23650 | 370 |
| 251 | 20230830 | 151200 | 4686514100 | 23550 | 23650 | 23700 | 23450 | 1161 |
| 252 | 20230830 | 151100 | 4659116750 | 23650 | 23600 | 23700 | 23600 | 1296 |
| 253 | 20230830 | 151000 | 4628505900 | 23700 | 23750 | 23750 | 23650 | 1081 |
| 254 | 20230830 | 150900 | 4602913500 | 23750 | 23650 | 23750 | 23650 | 325 |
| 255 | 20230830 | 150800 | 4595206050 | 23750 | 23750 | 23800 | 23750 | 2594 |
| 256 | 20230830 | 150700 | 4533589050 | 23750 | 23700 | 23750 | 23700 | 980 |
| 257 | 20230830 | 150600 | 4510356250 | 23650 | 23650 | 23700 | 23600 | 967 |
| 258 | 20230830 | 150500 | 4487465650 | 23650 | 23600 | 23650 | 23600 | 531 |
| 259 | 20230830 | 150400 | 4474919000 | 23600 | 23600 | 23600 | 23600 | 421 |
| 260 | 20230830 | 150300 | 4464983400 | 23600 | 23650 | 23650 | 23600 | 872 |
| 261 | 20230830 | 150200 | 4444370600 | 23550 | 23700 | 23700 | 23150 | 3939 |
| 262 | 20230830 | 150100 | 4352090350 | 23750 | 23700 | 23750 | 23700 | 410 |
| 263 | 20230830 | 150000 | 4342358700 | 23700 | 23750 | 23750 | 23700 | 376 |
| 264 | 20230830 | 145900 | 4333438150 | 23750 | 23700 | 23750 | 23650 | 1479 |
| 265 | 20230830 | 145800 | 4298384250 | 23750 | 23750 | 23800 | 23650 | 720 |
| 266 | 20230830 | 145700 | 4281285450 | 23700 | 23800 | 23800 | 23650 | 564 |
| 267 | 20230830 | 145600 | 4267884300 | 23800 | 23700 | 23800 | 23650 | 988 |
| 268 | 20230830 | 145500 | 4244402900 | 23750 | 23700 | 23800 | 23700 | 420 |
| 269 | 20230830 | 145400 | 4234428100 | 23700 | 23850 | 23850 | 23700 | 364 |
| 270 | 20230830 | 145300 | 4225766050 | 23800 | 23850 | 23850 | 23650 | 812 |
| 271 | 20230830 | 145200 | 4206485750 | 23800 | 23650 | 23850 | 23650 | 856 |
| 272 | 20230830 | 145100 | 4186121850 | 23650 | 23700 | 23700 | 23650 | 457 |
| 273 | 20230830 | 145000 | 4175302150 | 23700 | 23650 | 23700 | 23650 | 440 |
| 274 | 20230830 | 144900 | 4164880050 | 23650 | 23550 | 23650 | 23550 | 603 |
| 275 | 20230830 | 144800 | 4150644200 | 23450 | 23700 | 23700 | 23450 | 1300 |
| 276 | 20230830 | 144700 | 4119962250 | 23700 | 23750 | 23750 | 23650 | 658 |
| 277 | 20230830 | 144600 | 4104368900 | 23750 | 23750 | 23850 | 23750 | 1008 |
| 278 | 20230830 | 144500 | 4080395150 | 23800 | 23700 | 23800 | 23700 | 351 |
| 279 | 20230830 | 144400 | 4072068000 | 23650 | 23650 | 23750 | 23600 | 392 |
| 280 | 20230830 | 144300 | 4062785150 | 23700 | 23750 | 23750 | 23650 | 1052 |
| 281 | 20230830 | 144200 | 4037869850 | 23750 | 23800 | 23800 | 23750 | 1302 |
| 282 | 20230830 | 144100 | 4006920450 | 23750 | 23800 | 23900 | 23750 | 761 |
| 283 | 20230830 | 144000 | 3988783000 | 23900 | 23800 | 23950 | 23750 | 1532 |
| 284 | 20230830 | 143900 | 3952199000 | 23700 | 23750 | 23850 | 23650 | 997 |
| 285 | 20230830 | 143800 | 3928477000 | 23750 | 23800 | 23850 | 23700 | 1801 |
| 286 | 20230830 | 143700 | 3885752250 | 23800 | 23900 | 23900 | 23800 | 431 |
| 287 | 20230830 | 143600 | 3875482100 | 23800 | 23850 | 23900 | 23800 | 1173 |
| 288 | 20230830 | 143500 | 3847479500 | 23900 | 23750 | 23900 | 23750 | 1457 |
| 289 | 20230830 | 143400 | 3812793050 | 23800 | 23850 | 23900 | 23800 | 765 |
| 290 | 20230830 | 143300 | 3794552550 | 23900 | 23900 | 23950 | 23850 | 526 |
| 291 | 20230830 | 143200 | 3781981850 | 23950 | 23950 | 23950 | 23900 | 923 |
| 292 | 20230830 | 143100 | 3759898350 | 23950 | 23950 | 23950 | 23900 | 354 |
| 293 | 20230830 | 143000 | 3751422150 | 24000 | 23950 | 24000 | 23850 | 3372 |
| 294 | 20230830 | 142900 | 3670702150 | 23950 | 23950 | 24000 | 23950 | 2129 |
| 295 | 20230830 | 142800 | 3619608200 | 23950 | 23900 | 24000 | 23900 | 3812 |
| 296 | 20230830 | 142700 | 3528311800 | 23900 | 23850 | 23900 | 23850 | 587 |
| 297 | 20230830 | 142600 | 3514291900 | 23850 | 23800 | 23900 | 23800 | 1426 |
| 298 | 20230830 | 142500 | 3480282300 | 23850 | 23800 | 23850 | 23800 | 696 |
| 299 | 20230830 | 142400 | 3463684950 | 23850 | 23800 | 23850 | 23750 | 1516 |
| 300 | 20230830 | 142300 | 3427531050 | 23800 | 23750 | 23850 | 23750 | 1104 |
| 301 | 20230830 | 142200 | 3401249450 | 23800 | 23800 | 23800 | 23750 | 890 |
| 302 | 20230830 | 142100 | 3380069000 | 23800 | 23700 | 23850 | 23700 | 1758 |
| 303 | 20230830 | 142000 | 3338260900 | 23750 | 23750 | 23800 | 23700 | 2400 |
| 304 | 20230830 | 141900 | 3281245800 | 23750 | 23700 | 23750 | 23650 | 3293 |
| 305 | 20230830 | 141800 | 3203137300 | 23700 | 23700 | 23700 | 23600 | 1595 |
| 306 | 20230830 | 141700 | 3165421750 | 23650 | 23650 | 23700 | 23600 | 2454 |
| 307 | 20230830 | 141600 | 3107326100 | 23600 | 23550 | 23600 | 23550 | 1756 |
| 308 | 20230830 | 141500 | 3065931800 | 23550 | 23450 | 23550 | 23450 | 1375 |
| 309 | 20230830 | 141400 | 3033619400 | 23450 | 23500 | 23500 | 23450 | 1422 |
| 310 | 20230830 | 141300 | 3000205600 | 23500 | 23450 | 23500 | 23400 | 292 |
| 311 | 20230830 | 141200 | 2993345250 | 23450 | 23500 | 23500 | 23400 | 535 |
| 312 | 20230830 | 141100 | 2980799600 | 23450 | 23450 | 23500 | 23450 | 933 |
| 313 | 20230830 | 141000 | 2958914900 | 23450 | 23350 | 23450 | 23350 | 646 |
| 314 | 20230830 | 140900 | 2943800250 | 23350 | 23350 | 23450 | 23350 | 270 |
| 315 | 20230830 | 140800 | 2937488050 | 23350 | 23300 | 23450 | 23300 | 722 |
| 316 | 20230830 | 140700 | 2920608200 | 23300 | 23350 | 23350 | 23300 | 22 |
| 317 | 20230830 | 140600 | 2920095350 | 23300 | 23400 | 23400 | 23300 | 143 |
| 318 | 20230830 | 140500 | 2916756600 | 23350 | 23350 | 23350 | 23300 | 157 |
| 319 | 20230830 | 140400 | 2913092050 | 23350 | 23350 | 23400 | 23350 | 65 |
| 320 | 20230830 | 140300 | 2911572550 | 23350 | 23350 | 23350 | 23350 | 12 |
| 321 | 20230830 | 140200 | 2911292350 | 23300 | 23350 | 23400 | 23300 | 2322 |
| 322 | 20230830 | 140100 | 2856992850 | 23300 | 23250 | 23300 | 23250 | 198 |
| 323 | 20230830 | 140000 | 2852379700 | 23250 | 23350 | 23400 | 23250 | 2643 |
| 324 | 20230830 | 135900 | 2790891750 | 23350 | 23350 | 23350 | 23350 | 360 |
| 325 | 20230830 | 135800 | 2782485750 | 23300 | 23350 | 23350 | 23300 | 29 |
| 326 | 20230830 | 135700 | 2781809800 | 23300 | 23250 | 23300 | 23250 | 630 |
| 327 | 20230830 | 135600 | 2767148450 | 23250 | 23200 | 23250 | 23150 | 127 |
| 328 | 20230830 | 135500 | 2764200450 | 23200 | 23200 | 23200 | 23200 | 168 |
| 329 | 20230830 | 135400 | 2760302850 | 23150 | 23200 | 23250 | 23150 | 193 |
| 330 | 20230830 | 135300 | 2755825300 | 23200 | 23250 | 23250 | 23200 | 2593 |
| 331 | 20230830 | 135200 | 2695661300 | 23250 | 23250 | 23250 | 23200 | 159 |
| 332 | 20230830 | 135100 | 2691964650 | 23200 | 23250 | 23250 | 23200 | 107 |
| 333 | 20230830 | 135000 | 2689481650 | 23250 | 23250 | 23250 | 23200 | 37 |
| 334 | 20230830 | 134900 | 2688623100 | 23250 | 23250 | 23250 | 23250 | 5 |
| 335 | 20230830 | 134800 | 2688506850 | 23250 | 23250 | 23300 | 23200 | 536 |
| 336 | 20230830 | 134700 | 2676044400 | 23250 | 23250 | 23250 | 23250 | 627 |
| 337 | 20230830 | 134600 | 2661466650 | 23250 | 23250 | 23250 | 23200 | 211 |
| 338 | 20230830 | 134500 | 2656561200 | 23250 | 23200 | 23250 | 23200 | 141 |
| 339 | 20230830 | 134400 | 2653289600 | 23250 | 23250 | 23250 | 23250 | 456 |
| 340 | 20230830 | 134300 | 2642687600 | 23300 | 23300 | 23300 | 23300 | 106 |
| 341 | 20230830 | 134200 | 2640217800 | 23300 | 23300 | 23300 | 23250 | 280 |
| 342 | 20230830 | 134100 | 2633697550 | 23300 | 23300 | 23300 | 23300 | 22 |
| 343 | 20230830 | 134000 | 2633184950 | 23300 | 23300 | 23300 | 23300 | 8 |
| 344 | 20230830 | 133900 | 2632998550 | 23300 | 23300 | 23300 | 23300 | 7 |
| 345 | 20230830 | 133800 | 2632835450 | 23300 | 23300 | 23350 | 23250 | 24 |
| 346 | 20230830 | 133700 | 2632276700 | 23300 | 23350 | 23350 | 23300 | 379 |
| 347 | 20230830 | 133600 | 2623445800 | 23350 | 23350 | 23400 | 23300 | 1636 |
| 348 | 20230830 | 133500 | 2585252750 | 23350 | 23300 | 23350 | 23300 | 301 |
| 349 | 20230830 | 133400 | 2578237100 | 23300 | 23250 | 23300 | 23250 | 616 |
| 350 | 20230830 | 133300 | 2563913650 | 23250 | 23200 | 23250 | 23200 | 173 |
| 351 | 20230830 | 133200 | 2559899650 | 23250 | 23200 | 23250 | 23200 | 63 |
| 352 | 20230830 | 133100 | 2558437450 | 23250 | 23200 | 23250 | 23200 | 542 |
| 353 | 20230830 | 133000 | 2545863000 | 23200 | 23200 | 23200 | 23200 | 147 |
| 354 | 20230830 | 132900 | 2542452600 | 23200 | 23150 | 23200 | 23150 | 82 |
| 355 | 20230830 | 132800 | 2540553700 | 23200 | 23200 | 23200 | 23200 | 33 |
| 356 | 20230830 | 132700 | 2539788100 | 23200 | 23200 | 23200 | 23200 | 160 |
| 357 | 20230830 | 132600 | 2536076100 | 23200 | 23150 | 23200 | 23150 | 47 |
| 358 | 20230830 | 132500 | 2534987300 | 23200 | 23150 | 23200 | 23150 | 20 |
| 359 | 20230830 | 132400 | 2534523900 | 23200 | 23200 | 23200 | 23200 | 8 |
| 360 | 20230830 | 132300 | 2534338300 | 23200 | 23150 | 23200 | 23150 | 31 |
| 361 | 20230830 | 132200 | 2533620050 | 23200 | 23200 | 23200 | 23150 | 301 |
| 362 | 20230830 | 132100 | 2526638400 | 23250 | 23250 | 23300 | 23250 | 330 |
| 363 | 20230830 | 132000 | 2518965400 | 23300 | 23300 | 23350 | 23300 | 1122 |
| 364 | 20230830 | 131900 | 2492784800 | 23300 | 23250 | 23300 | 23250 | 512 |
| 365 | 20230830 | 131800 | 2480880500 | 23200 | 23250 | 23300 | 23200 | 486 |
| 366 | 20230830 | 131700 | 2469562500 | 23250 | 23200 | 23250 | 23150 | 1539 |
| 367 | 20230830 | 131600 | 2433803050 | 23100 | 23100 | 23200 | 23100 | 812 |
| 368 | 20230830 | 131500 | 2414997250 | 23100 | 23100 | 23100 | 23050 | 218 |
| 369 | 20230830 | 131400 | 2409962350 | 23050 | 23050 | 23050 | 23050 | 156 |
| 370 | 20230830 | 131300 | 2406366550 | 23000 | 22950 | 23050 | 22950 | 174 |
| 371 | 20230830 | 131200 | 2402367550 | 23000 | 23000 | 23000 | 23000 | 323 |
| 372 | 20230830 | 131100 | 2394938550 | 23000 | 22950 | 23000 | 22950 | 122 |
| 373 | 20230830 | 131000 | 2392132600 | 22950 | 22950 | 23000 | 22950 | 74 |
| 374 | 20230830 | 130900 | 2390431900 | 23000 | 23000 | 23000 | 22950 | 209 |
| 375 | 20230830 | 130800 | 2385624950 | 23000 | 23000 | 23000 | 23000 | 12 |
| 376 | 20230830 | 130700 | 2385348950 | 23000 | 22950 | 23000 | 22950 | 25 |
| 377 | 20230830 | 130600 | 2384774900 | 23000 | 23000 | 23000 | 23000 | 300 |
| 378 | 20230830 | 130500 | 2377874900 | 23000 | 22950 | 23000 | 22950 | 114 |
| 379 | 20230830 | 130400 | 2375257900 | 22950 | 23000 | 23000 | 22950 | 24 |
| 380 | 20230830 | 130300 | 2374706800 | 23000 | 23000 | 23000 | 23000 | 25 |
| 381 | 20230830 | 130200 | 2374131800 | 23000 | 23000 | 23000 | 22950 | 31 |
| 382 | 20230830 | 130100 | 2373419700 | 23000 | 23000 | 23000 | 22950 | 141 |
| 383 | 20230830 | 130000 | 2370182500 | 23000 | 23000 | 23000 | 22950 | 110 |
| 384 | 20230830 | 125900 | 2367652600 | 23000 | 23000 | 23000 | 22950 | 222 |
| 385 | 20230830 | 125800 | 2362556600 | 23050 | 23050 | 23050 | 23050 | 1 |
| 386 | 20230830 | 125700 | 2362533550 | 23000 | 23000 | 23000 | 23000 | 37 |
| 387 | 20230830 | 125600 | 2361682550 | 23000 | 23050 | 23050 | 23000 | 299 |
| 388 | 20230830 | 125500 | 2354801700 | 23050 | 23050 | 23100 | 23050 | 747 |
| 389 | 20230830 | 125400 | 2337583050 | 23050 | 23000 | 23050 | 23000 | 23 |
| 390 | 20230830 | 125300 | 2337053800 | 23050 | 23000 | 23050 | 22950 | 155 |
| 391 | 20230830 | 125200 | 2333487700 | 23000 | 23000 | 23000 | 23000 | 7 |
| 392 | 20230830 | 125100 | 2333326700 | 23000 | 22950 | 23000 | 22950 | 100 |
| 393 | 20230830 | 125000 | 2331027600 | 23000 | 23000 | 23000 | 23000 | 34 |
| 394 | 20230830 | 124900 | 2330245600 | 23000 | 23000 | 23000 | 23000 | 391 |
| 395 | 20230830 | 124800 | 2321252600 | 23000 | 22950 | 23000 | 22950 | 1853 |
| 396 | 20230830 | 124700 | 2278647600 | 22950 | 22900 | 22950 | 22900 | 1012 |
| 397 | 20230830 | 124600 | 2255451550 | 22850 | 22850 | 22900 | 22850 | 24 |
| 398 | 20230830 | 124500 | 2254903000 | 22800 | 22850 | 22850 | 22800 | 1161 |
| 399 | 20230830 | 124400 | 2228374400 | 22850 | 22800 | 22850 | 22800 | 581 |
| 400 | 20230830 | 124300 | 2215127000 | 22800 | 22750 | 22800 | 22750 | 136 |
| 401 | 20230830 | 124200 | 2212027100 | 22750 | 22800 | 22800 | 22750 | 55 |
| 402 | 20230830 | 124100 | 2210775600 | 22750 | 22800 | 22800 | 22750 | 865 |
| 403 | 20230830 | 124000 | 2191071250 | 22750 | 22800 | 22800 | 22750 | 127 |
| 404 | 20230830 | 123900 | 2188176550 | 22800 | 22750 | 22800 | 22750 | 916 |
| 405 | 20230830 | 123800 | 2167314650 | 22750 | 22700 | 22750 | 22700 | 19 |
| 406 | 20230830 | 123700 | 2166882750 | 22700 | 22750 | 22750 | 22700 | 310 |
| 407 | 20230830 | 123600 | 2159843650 | 22750 | 22700 | 22750 | 22650 | 116 |
| 408 | 20230830 | 123500 | 2157211900 | 22750 | 22700 | 22750 | 22700 | 31 |
| 409 | 20230830 | 123400 | 2156507600 | 22750 | 22700 | 22750 | 22700 | 10 |
| 410 | 20230830 | 123300 | 2156280300 | 22700 | 22700 | 22700 | 22700 | 5 |
| 411 | 20230830 | 123200 | 2156166800 | 22700 | 22700 | 22700 | 22650 | 100 |
| 412 | 20230830 | 123100 | 2153897700 | 22650 | 22700 | 22700 | 22650 | 8 |
| 413 | 20230830 | 123000 | 2153716200 | 22700 | 22700 | 22700 | 22650 | 257 |
| 414 | 20230830 | 122900 | 2147894800 | 22650 | 22700 | 22700 | 22650 | 31 |
| 415 | 20230830 | 122800 | 2147192000 | 22650 | 22700 | 22700 | 22650 | 11 |
| 416 | 20230830 | 122700 | 2146942550 | 22650 | 22650 | 22700 | 22650 | 78 |
| 417 | 20230830 | 122600 | 2145175600 | 22700 | 22700 | 22700 | 22700 | 12 |
| 418 | 20230830 | 122500 | 2144903200 | 22700 | 22700 | 22700 | 22700 | 8 |
| 419 | 20230830 | 122400 | 2144721600 | 22650 | 22700 | 22700 | 22650 | 444 |
| 420 | 20230830 | 122300 | 2134643750 | 22700 | 22700 | 22700 | 22700 | 15 |
| 421 | 20230830 | 122200 | 2134303250 | 22650 | 22700 | 22700 | 22650 | 50 |
| 422 | 20230830 | 122100 | 2133169950 | 22650 | 22750 | 22750 | 22650 | 188 |
| 423 | 20230830 | 122000 | 2128903000 | 22700 | 22750 | 22750 | 22700 | 15 |
| 424 | 20230830 | 121900 | 2128561800 | 22700 | 22650 | 22700 | 22650 | 23 |
| 425 | 20230830 | 121800 | 2128039850 | 22650 | 22750 | 22750 | 22650 | 48 |
| 426 | 20230830 | 121700 | 2126950650 | 22700 | 22700 | 22700 | 22700 | 185 |
| 427 | 20230830 | 121600 | 2122751150 | 22700 | 22700 | 22700 | 22650 | 49 |
| 428 | 20230830 | 121500 | 2121639750 | 22700 | 22700 | 22700 | 22700 | 17 |
| 429 | 20230830 | 121400 | 2121253850 | 22700 | 22700 | 22700 | 22700 | 12 |
| 430 | 20230830 | 121300 | 2120981450 | 22650 | 22700 | 22700 | 22650 | 25 |
| 431 | 20230830 | 121200 | 2120414900 | 22650 | 22700 | 22700 | 22650 | 22 |
| 432 | 20230830 | 121100 | 2119915550 | 22700 | 22700 | 22700 | 22700 | 13 |
| 433 | 20230830 | 121000 | 2119620450 | 22700 | 22700 | 22700 | 22700 | 48 |
| 434 | 20230830 | 120900 | 2118530850 | 22700 | 22700 | 22700 | 22650 | 7 |
| 435 | 20230830 | 120800 | 2118372000 | 22650 | 22700 | 22700 | 22650 | 30 |
| 436 | 20230830 | 120700 | 2117691900 | 22700 | 22700 | 22700 | 22700 | 10 |
| 437 | 20230830 | 120600 | 2117464900 | 22700 | 22700 | 22700 | 22700 | 5 |
| 438 | 20230830 | 120500 | 2117351400 | 22700 | 22700 | 22750 | 22700 | 19 |
| 439 | 20230830 | 120400 | 2116920000 | 22700 | 22700 | 22700 | 22700 | 6 |
| 440 | 20230830 | 120300 | 2116783800 | 22650 | 22700 | 22700 | 22650 | 6 |
| 441 | 20230830 | 120200 | 2116647650 | 22650 | 22750 | 22750 | 22650 | 265 |
| 442 | 20230830 | 120100 | 2110644150 | 22700 | 22700 | 22700 | 22700 | 6 |
| 443 | 20230830 | 120000 | 2110507950 | 22700 | 22750 | 22750 | 22700 | 19 |
| 444 | 20230830 | 115900 | 2110076400 | 22650 | 22650 | 22650 | 22650 | 0 |
| 445 | 20230830 | 115800 | 2110076400 | 22650 | 22700 | 22750 | 22650 | 25 |
| 446 | 20230830 | 115700 | 2109509800 | 22700 | 22750 | 22750 | 22700 | 31 |
| 447 | 20230830 | 115600 | 2108805850 | 22750 | 22700 | 22750 | 22700 | 6 |
| 448 | 20230830 | 115500 | 2108669400 | 22700 | 22700 | 22700 | 22700 | 18 |
| 449 | 20230830 | 115400 | 2108260800 | 22700 | 22700 | 22700 | 22700 | 15 |
| 450 | 20230830 | 115300 | 2107920300 | 22650 | 22700 | 22750 | 22650 | 719 |
| 451 | 20230830 | 115200 | 2091579950 | 22700 | 22750 | 22750 | 22700 | 29 |
| 452 | 20230830 | 115100 | 2090921350 | 22750 | 22750 | 22750 | 22750 | 35 |
| 453 | 20230830 | 115000 | 2090125100 | 22700 | 22750 | 22750 | 22700 | 79 |
| 454 | 20230830 | 114900 | 2088331100 | 22700 | 22750 | 22750 | 22700 | 155 |
| 455 | 20230830 | 114800 | 2084805750 | 22700 | 22700 | 22700 | 22700 | 32 |
| 456 | 20230830 | 114700 | 2084079350 | 22650 | 22650 | 22650 | 22650 | 149 |
| 457 | 20230830 | 114600 | 2080704500 | 22600 | 22650 | 22650 | 22600 | 29 |
| 458 | 20230830 | 114500 | 2080049050 | 22650 | 22600 | 22650 | 22600 | 10 |
| 459 | 20230830 | 114400 | 2079822750 | 22550 | 22550 | 22550 | 22550 | 0 |
| 460 | 20230830 | 114300 | 2079822750 | 22550 | 22550 | 22550 | 22550 | 19 |
| 461 | 20230830 | 114200 | 2079394300 | 22600 | 22600 | 22600 | 22600 | 20 |
| 462 | 20230830 | 114100 | 2078942300 | 22550 | 22600 | 22650 | 22550 | 457 |
| 463 | 20230830 | 114000 | 2068635650 | 22600 | 22600 | 22600 | 22600 | 106 |
| 464 | 20230830 | 113900 | 2066240050 | 22650 | 22650 | 22650 | 22650 | 0 |
| 465 | 20230830 | 113800 | 2066240050 | 22650 | 22550 | 22650 | 22550 | 30 |
| 466 | 20230830 | 113700 | 2065561950 | 22550 | 22550 | 22550 | 22550 | 0 |
| 467 | 20230830 | 113600 | 2065561950 | 22550 | 22600 | 22600 | 22550 | 455 |
| 468 | 20230830 | 113500 | 2055279000 | 22600 | 22700 | 22700 | 22600 | 65 |
| 469 | 20230830 | 113400 | 2053805450 | 22700 | 22650 | 22700 | 22650 | 1000 |
| 470 | 20230830 | 113300 | 2031153800 | 22650 | 22700 | 22700 | 22650 | 29 |
| 471 | 20230830 | 113200 | 2030496450 | 22700 | 22700 | 22700 | 22700 | 3 |
| 472 | 20230830 | 113100 | 2030428350 | 22700 | 22700 | 22700 | 22700 | 168 |
| 473 | 20230830 | 113000 | 2026614750 | 22700 | 22750 | 22750 | 22700 | 29 |
| 474 | 20230830 | 112900 | 2025956300 | 22700 | 22700 | 22700 | 22700 | 170 |
| 475 | 20230830 | 112800 | 2022097300 | 22700 | 22700 | 22700 | 22700 | 0 |
| 476 | 20230830 | 112700 | 2022097300 | 22700 | 22700 | 22700 | 22700 | 18 |
| 477 | 20230830 | 112600 | 2021688700 | 22700 | 22700 | 22700 | 22700 | 27 |
| 478 | 20230830 | 112500 | 2021075800 | 22700 | 22650 | 22700 | 22650 | 179 |
| 479 | 20230830 | 112400 | 2017013400 | 22700 | 22650 | 22700 | 22650 | 63 |
| 480 | 20230830 | 112300 | 2015584200 | 22700 | 22700 | 22700 | 22700 | 44 |
| 481 | 20230830 | 112200 | 2014585400 | 22650 | 22650 | 22650 | 22650 | 19 |
| 482 | 20230830 | 112100 | 2014155050 | 22700 | 22700 | 22700 | 22700 | 17 |
| 483 | 20230830 | 112000 | 2013769150 | 22700 | 22700 | 22700 | 22700 | 2 |
| 484 | 20230830 | 111900 | 2013723750 | 22650 | 22700 | 22700 | 22650 | 88 |
| 485 | 20230830 | 111800 | 2011727050 | 22650 | 22650 | 22650 | 22650 | 793 |
| 486 | 20230830 | 111700 | 1993765600 | 22700 | 22700 | 22700 | 22700 | 5 |
| 487 | 20230830 | 111600 | 1993652100 | 22650 | 22650 | 22650 | 22650 | 119 |
| 488 | 20230830 | 111500 | 1990956750 | 22650 | 22650 | 22650 | 22650 | 0 |
| 489 | 20230830 | 111400 | 1990956750 | 22650 | 22650 | 22650 | 22650 | 41 |
| 490 | 20230830 | 111300 | 1990028100 | 22650 | 22650 | 22650 | 22650 | 177 |
| 491 | 20230830 | 111200 | 1986019050 | 22650 | 22650 | 22650 | 22650 | 1 |
| 492 | 20230830 | 111100 | 1985996400 | 22650 | 22650 | 22650 | 22650 | 20 |
| 493 | 20230830 | 111000 | 1985543400 | 22700 | 22650 | 22700 | 22650 | 667 |
| 494 | 20230830 | 110900 | 1970414100 | 22650 | 22650 | 22650 | 22650 | 21 |
| 495 | 20230830 | 110800 | 1969938450 | 22650 | 22650 | 22650 | 22650 | 974 |
| 496 | 20230830 | 110700 | 1947877350 | 22650 | 22650 | 22650 | 22650 | 50 |
| 497 | 20230830 | 110600 | 1946744850 | 22650 | 22650 | 22650 | 22650 | 58 |
| 498 | 20230830 | 110500 | 1945431150 | 22650 | 22650 | 22650 | 22650 | 210 |
| 499 | 20230830 | 110400 | 1940674650 | 22650 | 22650 | 22650 | 22650 | 322 |
| 500 | 20230830 | 110300 | 1933381350 | 22600 | 22650 | 22650 | 22600 | 320 |
| 501 | 20230830 | 110200 | 1926134250 | 22650 | 22600 | 22650 | 22600 | 66 |
| 502 | 20230830 | 110100 | 1924641850 | 22600 | 22600 | 22600 | 22600 | 0 |
| 503 | 20230830 | 110000 | 1924641850 | 22600 | 22600 | 22600 | 22600 | 37 |
| 504 | 20230830 | 105900 | 1923805650 | 22600 | 22600 | 22600 | 22600 | 0 |
| 505 | 20230830 | 105800 | 1923805650 | 22600 | 22600 | 22600 | 22600 | 4 |
| 506 | 20230830 | 105700 | 1923715250 | 22700 | 22750 | 22750 | 22700 | 217 |
| 507 | 20230830 | 105600 | 1918789100 | 22750 | 22600 | 22750 | 22600 | 1228 |
| 508 | 20230830 | 105500 | 1890988100 | 22550 | 22550 | 22550 | 22550 | 18 |
| 509 | 20230830 | 105400 | 1890582200 | 22550 | 22550 | 22550 | 22550 | 120 |
| 510 | 20230830 | 105300 | 1887876200 | 22550 | 22550 | 22550 | 22550 | 6 |
| 511 | 20230830 | 105200 | 1887740900 | 22550 | 22550 | 22550 | 22550 | 23 |
| 512 | 20230830 | 105100 | 1887222250 | 22550 | 22550 | 22550 | 22550 | 13 |
| 513 | 20230830 | 105000 | 1886929100 | 22550 | 22550 | 22550 | 22550 | 19 |
| 514 | 20230830 | 104900 | 1886500650 | 22550 | 22550 | 22550 | 22550 | 40 |
| 515 | 20230830 | 104800 | 1885598650 | 22500 | 22550 | 22550 | 22500 | 523 |
| 516 | 20230830 | 104700 | 1873806700 | 22550 | 22600 | 22600 | 22550 | 167 |
| 517 | 20230830 | 104600 | 1870038350 | 22600 | 22550 | 22600 | 22550 | 162 |
| 518 | 20230830 | 104500 | 1866380200 | 22550 | 22550 | 22550 | 22550 | 169 |
| 519 | 20230830 | 104400 | 1862569250 | 22600 | 22600 | 22600 | 22600 | 1 |
| 520 | 20230830 | 104300 | 1862546650 | 22550 | 22550 | 22550 | 22550 | 0 |
| 521 | 20230830 | 104200 | 1862546650 | 22550 | 22500 | 22550 | 22500 | 143 |
| 522 | 20230830 | 104100 | 1859327900 | 22500 | 22550 | 22550 | 22500 | 38 |
| 523 | 20230830 | 104000 | 1858472500 | 22550 | 22550 | 22550 | 22550 | 4 |
| 524 | 20230830 | 103900 | 1858382300 | 22550 | 22600 | 22600 | 22550 | 27 |
| 525 | 20230830 | 103800 | 1857773000 | 22600 | 22550 | 22600 | 22550 | 379 |
| 526 | 20230830 | 103700 | 1849226350 | 22450 | 22500 | 22500 | 22450 | 189 |
| 527 | 20230830 | 103600 | 1844975800 | 22500 | 22500 | 22500 | 22500 | 199 |
| 528 | 20230830 | 103500 | 1840498300 | 22500 | 22500 | 22500 | 22450 | 552 |
| 529 | 20230830 | 103400 | 1828083050 | 22500 | 22450 | 22500 | 22450 | 19 |
| 530 | 20230830 | 103300 | 1827655850 | 22500 | 22500 | 22500 | 22450 | 269 |
| 531 | 20230830 | 103200 | 1821613400 | 22500 | 22500 | 22500 | 22500 | 1 |
| 532 | 20230830 | 103100 | 1821590900 | 22450 | 22400 | 22500 | 22350 | 5495 |
| 533 | 20230830 | 103000 | 1698285300 | 22400 | 22350 | 22450 | 22300 | 1227 |
| 534 | 20230830 | 102900 | 1670888200 | 22400 | 22400 | 22400 | 22350 | 863 |
| 535 | 20230830 | 102800 | 1651558100 | 22400 | 22450 | 22450 | 22350 | 534 |
| 536 | 20230830 | 102700 | 1639610500 | 22450 | 22350 | 22500 | 22300 | 1277 |
| 537 | 20230830 | 102600 | 1611058200 | 22350 | 22350 | 22500 | 22200 | 6189 |
| 538 | 20230830 | 102500 | 1472945400 | 22350 | 22500 | 22500 | 22350 | 2117 |
| 539 | 20230830 | 102400 | 1425566150 | 22500 | 22400 | 22500 | 22400 | 1290 |
| 540 | 20230830 | 102300 | 1396598800 | 22400 | 22500 | 22550 | 22350 | 5310 |
| 541 | 20230830 | 102200 | 1277584750 | 22500 | 22650 | 22650 | 22500 | 5627 |
| 542 | 20230830 | 102100 | 1150667000 | 22700 | 22650 | 22700 | 22650 | 180 |
| 543 | 20230830 | 102000 | 1146584250 | 22650 | 22650 | 22650 | 22650 | 105 |
| 544 | 20230830 | 101900 | 1144206000 | 22600 | 22650 | 22650 | 22600 | 258 |
| 545 | 20230830 | 101800 | 1138362800 | 22650 | 22650 | 22650 | 22650 | 138 |
| 546 | 20230830 | 101700 | 1135237100 | 22650 | 22650 | 22650 | 22600 | 786 |
| 547 | 20230830 | 101600 | 1117439200 | 22650 | 22650 | 22650 | 22650 | 55 |
| 548 | 20230830 | 101500 | 1116193450 | 22650 | 22800 | 22800 | 22600 | 1925 |
| 549 | 20230830 | 101400 | 1072593450 | 22800 | 22700 | 22850 | 22700 | 503 |
| 550 | 20230830 | 101300 | 1061161750 | 22700 | 22700 | 22700 | 22700 | 230 |
| 551 | 20230830 | 101200 | 1055940750 | 22700 | 22650 | 22700 | 22650 | 101 |
| 552 | 20230830 | 101100 | 1053651550 | 22650 | 22700 | 22750 | 22650 | 2000 |
| 553 | 20230830 | 101000 | 1008272950 | 22750 | 22750 | 22750 | 22700 | 121 |
| 554 | 20230830 | 100900 | 1005520650 | 22750 | 22750 | 22750 | 22750 | 0 |
| 555 | 20230830 | 100800 | 1005520650 | 22750 | 22850 | 22850 | 22700 | 1183 |
| 556 | 20230830 | 100700 | 978584100 | 22850 | 22850 | 22850 | 22850 | 1001 |
| 557 | 20230830 | 100600 | 955711250 | 22850 | 22850 | 22850 | 22850 | 58 |
| 558 | 20230830 | 100500 | 954385950 | 22850 | 22850 | 22900 | 22850 | 109 |
| 559 | 20230830 | 100400 | 951895150 | 22900 | 22900 | 22900 | 22900 | 0 |
| 560 | 20230830 | 100300 | 951895150 | 22900 | 22850 | 22900 | 22850 | 50 |
| 561 | 20230830 | 100200 | 950752150 | 22950 | 22950 | 22950 | 22950 | 10 |
| 562 | 20230830 | 100100 | 950522650 | 22950 | 22850 | 22950 | 22850 | 131 |
| 563 | 20230830 | 100000 | 947521300 | 22900 | 22900 | 23000 | 22900 | 45 |
| 564 | 20230830 | 095900 | 946490650 | 22900 | 22900 | 22950 | 22900 | 70 |
| 565 | 20230830 | 095800 | 944886900 | 22900 | 22850 | 22900 | 22850 | 5 |
| 566 | 20230830 | 095700 | 944772550 | 22850 | 22900 | 22900 | 22850 | 1340 |
| 567 | 20230830 | 095600 | 914149000 | 22850 | 23050 | 23050 | 22850 | 1488 |
| 568 | 20230830 | 095500 | 879998700 | 23050 | 23050 | 23050 | 23050 | 5 |
| 569 | 20230830 | 095400 | 879883450 | 23050 | 23050 | 23050 | 23050 | 31 |
| 570 | 20230830 | 095300 | 879168900 | 23050 | 23050 | 23050 | 23000 | 205 |
| 571 | 20230830 | 095200 | 874444700 | 23050 | 23050 | 23050 | 23050 | 96 |
| 572 | 20230830 | 095100 | 872231900 | 23050 | 23100 | 23100 | 23050 | 293 |
| 573 | 20230830 | 095000 | 865469350 | 23100 | 23100 | 23100 | 23100 | 511 |
| 574 | 20230830 | 094900 | 853665250 | 23100 | 23150 | 23150 | 23100 | 6 |
| 575 | 20230830 | 094800 | 853526400 | 23250 | 23200 | 23250 | 23200 | 287 |
| 576 | 20230830 | 094700 | 846856450 | 23200 | 23200 | 23200 | 23200 | 122 |
| 577 | 20230830 | 094600 | 844026050 | 23200 | 23050 | 23200 | 23050 | 363 |
| 578 | 20230830 | 094500 | 835643500 | 23050 | 23050 | 23050 | 23050 | 88 |
| 579 | 20230830 | 094400 | 833615100 | 23050 | 23100 | 23100 | 23050 | 85 |
| 580 | 20230830 | 094300 | 831655800 | 23100 | 23100 | 23100 | 23100 | 207 |
| 581 | 20230830 | 094200 | 826874100 | 23100 | 23150 | 23150 | 23050 | 134 |
| 582 | 20230830 | 094100 | 823774300 | 23150 | 23100 | 23150 | 23100 | 91 |
| 583 | 20230830 | 094000 | 821672150 | 23100 | 23050 | 23150 | 23050 | 349 |
| 584 | 20230830 | 093900 | 813611450 | 23100 | 23200 | 23250 | 23000 | 1295 |
| 585 | 20230830 | 093800 | 783696650 | 23200 | 23050 | 23200 | 23050 | 1104 |
| 586 | 20230830 | 093700 | 758101900 | 23050 | 23000 | 23050 | 23000 | 232 |
| 587 | 20230830 | 093600 | 752765650 | 23000 | 22950 | 23000 | 22950 | 666 |
| 588 | 20230830 | 093500 | 737476100 | 22950 | 22950 | 22950 | 22950 | 71 |
| 589 | 20230830 | 093400 | 735846650 | 22850 | 22850 | 22900 | 22850 | 510 |
| 590 | 20230830 | 093300 | 724167800 | 22800 | 22750 | 22850 | 22750 | 1391 |
| 591 | 20230830 | 093200 | 692442450 | 22800 | 22800 | 22800 | 22800 | 139 |
| 592 | 20230830 | 093100 | 689273250 | 22800 | 22800 | 22800 | 22800 | 124 |
| 593 | 20230830 | 093000 | 686446050 | 22800 | 22800 | 22800 | 22800 | 8 |
| 594 | 20230830 | 092900 | 686263650 | 22750 | 22750 | 22850 | 22700 | 592 |
| 595 | 20230830 | 092800 | 672778900 | 22700 | 22800 | 22800 | 22700 | 836 |
| 596 | 20230830 | 092700 | 653783350 | 22700 | 22800 | 22850 | 22700 | 13 |
| 597 | 20230830 | 092600 | 653486800 | 22850 | 22800 | 22850 | 22700 | 998 |
| 598 | 20230830 | 092500 | 630803900 | 22850 | 22750 | 22850 | 22750 | 56 |
| 599 | 20230830 | 092400 | 629529500 | 22750 | 22750 | 22750 | 22750 | 2529 |
| 600 | 20230830 | 092300 | 571994750 | 22750 | 22850 | 22850 | 22750 | 119 |
| 601 | 20230830 | 092200 | 569276900 | 22850 | 22750 | 22850 | 22750 | 142 |
| 602 | 20230830 | 092100 | 566035800 | 22850 | 22850 | 22850 | 22700 | 1945 |
| 603 | 20230830 | 092000 | 521759800 | 22850 | 22750 | 22850 | 22750 | 301 |
| 604 | 20230830 | 091900 | 514885700 | 22750 | 22800 | 22800 | 22700 | 300 |
| 605 | 20230830 | 091800 | 508069000 | 22750 | 22800 | 22850 | 22750 | 515 |
| 606 | 20230830 | 091700 | 496329850 | 22800 | 22800 | 22900 | 22750 | 120 |
| 607 | 20230830 | 091600 | 493592350 | 22800 | 22750 | 22850 | 22700 | 839 |
| 608 | 20230830 | 091500 | 474479950 | 22750 | 22800 | 22850 | 22700 | 1041 |
| 609 | 20230830 | 091400 | 450790050 | 22800 | 22950 | 22950 | 22800 | 182 |
| 610 | 20230830 | 091300 | 446636050 | 22850 | 22950 | 22950 | 22850 | 217 |
| 611 | 20230830 | 091200 | 441666750 | 22800 | 22950 | 22950 | 22750 | 1842 |
| 612 | 20230830 | 091100 | 399601450 | 22900 | 22950 | 22950 | 22900 | 1076 |
| 613 | 20230830 | 091000 | 374912300 | 22950 | 23150 | 23150 | 22950 | 4166 |
| 614 | 20230830 | 090900 | 278959750 | 23150 | 23150 | 23150 | 23150 | 74 |
| 615 | 20230830 | 090800 | 277246650 | 23150 | 23150 | 23150 | 23150 | 255 |
| 616 | 20230830 | 090700 | 271343400 | 23150 | 23150 | 23300 | 23100 | 103 |
| 617 | 20230830 | 090600 | 268952800 | 23300 | 23100 | 23300 | 23100 | 201 |
| 618 | 20230830 | 090500 | 264296950 | 23100 | 23250 | 23250 | 23100 | 1181 |
| 619 | 20230830 | 090400 | 236998500 | 23100 | 23150 | 23200 | 23100 | 419 |
| 620 | 20230830 | 090300 | 227290050 | 23150 | 23200 | 23250 | 23100 | 563 |
| 621 | 20230830 | 090200 | 214257000 | 23150 | 23350 | 23400 | 23150 | 1044 |
| 622 | 20230830 | 090100 | 189937650 | 23400 | 23550 | 23550 | 23350 | 2908 |
| 623 | 20230830 | 090000 | 121566450 | 23550 | 23250 | 23700 | 23150 | 5196 |