31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230829 | 184700 | 5902229450 | 24350 | 24350 | 24350 | 24350 | 4990 |
| 3 | 20230829 | 184600 | 5902229450 | 24350 | 24350 | 24350 | 24350 | 0 |
| 4 | 20230829 | 184500 | 5902229450 | 24350 | 24350 | 24350 | 24350 | 0 |
| 5 | 20230829 | 184400 | 5902229450 | 24350 | 24350 | 24350 | 24350 | 0 |
| 6 | 20230829 | 184300 | 5902229450 | 24350 | 24350 | 24350 | 24350 | 0 |
| 7 | 20230829 | 184200 | 5902229450 | 24350 | 24350 | 24350 | 24350 | 0 |
| 8 | 20230829 | 184100 | 5902229450 | 24350 | 24350 | 24350 | 24350 | 0 |
| 9 | 20230829 | 184000 | 5902229450 | 24350 | 24350 | 24350 | 24350 | 0 |
| 10 | 20230829 | 183900 | 5902229450 | 24350 | 24350 | 24350 | 24350 | 0 |
| 11 | 20230829 | 183800 | 5902229450 | 24350 | 24350 | 24350 | 24350 | 0 |
| 12 | 20230829 | 183700 | 5902229450 | 24350 | 24350 | 24350 | 24350 | 0 |
| 13 | 20230829 | 183600 | 5902229450 | 24350 | 24350 | 24350 | 24350 | 0 |
| 14 | 20230829 | 183500 | 5902229450 | 24350 | 24350 | 24350 | 24350 | 0 |
| 15 | 20230829 | 183400 | 5902229450 | 24350 | 24350 | 24350 | 24350 | 0 |
| 16 | 20230829 | 183300 | 5902229450 | 24350 | 24350 | 24350 | 24350 | 0 |
| 17 | 20230829 | 183200 | 5902229450 | 24350 | 24350 | 24350 | 24350 | 0 |
| 18 | 20230829 | 183100 | 5902229450 | 24350 | 24350 | 24350 | 24350 | 0 |
| 19 | 20230829 | 183000 | 5902229450 | 24350 | 24350 | 24350 | 24350 | 0 |
| 20 | 20230829 | 182900 | 5902229450 | 24350 | 24350 | 24350 | 24350 | 0 |
| 21 | 20230829 | 182800 | 5902229450 | 24350 | 24350 | 24350 | 24350 | 0 |
| 22 | 20230829 | 182700 | 5902229450 | 24350 | 24350 | 24350 | 24350 | 0 |
| 23 | 20230829 | 182600 | 5902229450 | 24350 | 24350 | 24350 | 24350 | 0 |
| 24 | 20230829 | 182500 | 5902229450 | 24350 | 24350 | 24350 | 24350 | 0 |
| 25 | 20230829 | 182400 | 5902229450 | 24350 | 24350 | 24350 | 24350 | 0 |
| 26 | 20230829 | 182300 | 5902229450 | 24350 | 24350 | 24350 | 24350 | 0 |
| 27 | 20230829 | 182200 | 5902229450 | 24350 | 24350 | 24350 | 24350 | 0 |
| 28 | 20230829 | 182100 | 5902229450 | 24350 | 24350 | 24350 | 24350 | 0 |
| 29 | 20230829 | 182000 | 5902229450 | 24350 | 24350 | 24350 | 24350 | 0 |
| 30 | 20230829 | 181900 | 5902229450 | 24350 | 24350 | 24350 | 24350 | 0 |
| 31 | 20230829 | 181800 | 5902229450 | 24350 | 24350 | 24350 | 24350 | 0 |
| 32 | 20230829 | 181700 | 5902229450 | 24350 | 24350 | 24350 | 24350 | 4990 |
| 33 | 20230829 | 181600 | 5902229450 | 24350 | 24350 | 24350 | 24350 | 0 |
| 34 | 20230829 | 181500 | 5902229450 | 24350 | 24350 | 24350 | 24350 | 0 |
| 35 | 20230829 | 181400 | 5902229450 | 24350 | 24350 | 24350 | 24350 | 0 |
| 36 | 20230829 | 181300 | 5902229450 | 24350 | 24350 | 24350 | 24350 | 0 |
| 37 | 20230829 | 181200 | 5902229450 | 24350 | 24350 | 24350 | 24350 | 0 |
| 38 | 20230829 | 181100 | 5902229450 | 24350 | 24350 | 24350 | 24350 | 0 |
| 39 | 20230829 | 181000 | 5902229450 | 24350 | 24350 | 24350 | 24350 | 0 |
| 40 | 20230829 | 180900 | 5902229450 | 24350 | 24350 | 24350 | 24350 | 0 |
| 41 | 20230829 | 180800 | 5902229450 | 24350 | 24350 | 24350 | 24350 | 0 |
| 42 | 20230829 | 180700 | 5902229450 | 24350 | 24350 | 24350 | 24350 | 0 |
| 43 | 20230829 | 180600 | 5902229450 | 24350 | 24350 | 24350 | 24350 | 0 |
| 44 | 20230829 | 180500 | 5902229450 | 24350 | 24350 | 24350 | 24350 | 0 |
| 45 | 20230829 | 180400 | 5902229450 | 24350 | 24350 | 24350 | 24350 | 0 |
| 46 | 20230829 | 180300 | 5902229450 | 24350 | 24350 | 24350 | 24350 | 0 |
| 47 | 20230829 | 180200 | 5902229450 | 24350 | 24350 | 24350 | 24350 | 0 |
| 48 | 20230829 | 180100 | 5902229450 | 24350 | 24350 | 24350 | 24350 | 0 |
| 49 | 20230829 | 180000 | 5902229450 | 24350 | 24350 | 24350 | 24350 | 0 |
| 50 | 20230829 | 175900 | 5902229450 | 24350 | 24350 | 24350 | 24350 | 0 |
| 51 | 20230829 | 175800 | 5902229450 | 24350 | 24350 | 24350 | 24350 | 0 |
| 52 | 20230829 | 175700 | 5902229450 | 24350 | 24350 | 24350 | 24350 | 0 |
| 53 | 20230829 | 175600 | 5902229450 | 24350 | 24350 | 24350 | 24350 | 0 |
| 54 | 20230829 | 175500 | 5902229450 | 24350 | 24350 | 24350 | 24350 | 0 |
| 55 | 20230829 | 175400 | 5902229450 | 24350 | 24350 | 24350 | 24350 | 0 |
| 56 | 20230829 | 175300 | 5902229450 | 24350 | 24350 | 24350 | 24350 | 0 |
| 57 | 20230829 | 175200 | 5902229450 | 24350 | 24350 | 24350 | 24350 | 0 |
| 58 | 20230829 | 175100 | 5902229450 | 24350 | 24350 | 24350 | 24350 | 0 |
| 59 | 20230829 | 175000 | 5902229450 | 24350 | 24350 | 24350 | 24350 | 0 |
| 60 | 20230829 | 174900 | 5902229450 | 24350 | 24350 | 24350 | 24350 | 0 |
| 61 | 20230829 | 174800 | 5902229450 | 24350 | 24350 | 24350 | 24350 | 0 |
| 62 | 20230829 | 174700 | 5902229450 | 24350 | 24350 | 24350 | 24350 | 4990 |
| 63 | 20230829 | 174600 | 5902229450 | 24350 | 24350 | 24350 | 24350 | 0 |
| 64 | 20230829 | 174500 | 5902229450 | 24350 | 24350 | 24350 | 24350 | 0 |
| 65 | 20230829 | 174400 | 5902229450 | 24350 | 24350 | 24350 | 24350 | 0 |
| 66 | 20230829 | 174300 | 5902229450 | 24350 | 24350 | 24350 | 24350 | 0 |
| 67 | 20230829 | 174200 | 5902229450 | 24350 | 24350 | 24350 | 24350 | 0 |
| 68 | 20230829 | 174100 | 5902229450 | 24350 | 24350 | 24350 | 24350 | 0 |
| 69 | 20230829 | 174000 | 5902229450 | 24350 | 24350 | 24350 | 24350 | 0 |
| 70 | 20230829 | 173900 | 5902229450 | 24350 | 24350 | 24350 | 24350 | 0 |
| 71 | 20230829 | 173800 | 5902229450 | 24350 | 24350 | 24350 | 24350 | 0 |
| 72 | 20230829 | 173700 | 5902229450 | 24350 | 24350 | 24350 | 24350 | 0 |
| 73 | 20230829 | 173600 | 5902229450 | 24350 | 24350 | 24350 | 24350 | 0 |
| 74 | 20230829 | 173500 | 5902229450 | 24350 | 24350 | 24350 | 24350 | 0 |
| 75 | 20230829 | 173400 | 5902229450 | 24350 | 24350 | 24350 | 24350 | 0 |
| 76 | 20230829 | 173300 | 5902229450 | 24350 | 24350 | 24350 | 24350 | 0 |
| 77 | 20230829 | 173200 | 5902229450 | 24350 | 24350 | 24350 | 24350 | 0 |
| 78 | 20230829 | 173100 | 5902229450 | 24350 | 24350 | 24350 | 24350 | 0 |
| 79 | 20230829 | 173000 | 5902229450 | 24350 | 24350 | 24350 | 24350 | 0 |
| 80 | 20230829 | 172900 | 5902229450 | 24350 | 24350 | 24350 | 24350 | 0 |
| 81 | 20230829 | 172800 | 5902229450 | 24350 | 24350 | 24350 | 24350 | 0 |
| 82 | 20230829 | 172700 | 5902229450 | 24350 | 24350 | 24350 | 24350 | 0 |
| 83 | 20230829 | 172600 | 5902229450 | 24350 | 24350 | 24350 | 24350 | 0 |
| 84 | 20230829 | 172500 | 5902229450 | 24350 | 24350 | 24350 | 24350 | 0 |
| 85 | 20230829 | 172400 | 5902229450 | 24350 | 24350 | 24350 | 24350 | 0 |
| 86 | 20230829 | 172300 | 5902229450 | 24350 | 24350 | 24350 | 24350 | 0 |
| 87 | 20230829 | 172200 | 5902229450 | 24350 | 24350 | 24350 | 24350 | 0 |
| 88 | 20230829 | 172100 | 5902229450 | 24350 | 24350 | 24350 | 24350 | 0 |
| 89 | 20230829 | 172000 | 5902229450 | 24350 | 24350 | 24350 | 24350 | 0 |
| 90 | 20230829 | 171900 | 5902229450 | 24350 | 24350 | 24350 | 24350 | 0 |
| 91 | 20230829 | 171800 | 5902229450 | 24350 | 24350 | 24350 | 24350 | 0 |
| 92 | 20230829 | 171700 | 5902229450 | 24350 | 24350 | 24350 | 24350 | 4990 |
| 93 | 20230829 | 171600 | 5902229450 | 24350 | 24350 | 24350 | 24350 | 0 |
| 94 | 20230829 | 171500 | 5902229450 | 24350 | 24350 | 24350 | 24350 | 0 |
| 95 | 20230829 | 171400 | 5902229450 | 24350 | 24350 | 24350 | 24350 | 0 |
| 96 | 20230829 | 171300 | 5902229450 | 24350 | 24350 | 24350 | 24350 | 0 |
| 97 | 20230829 | 171200 | 5902229450 | 24350 | 24350 | 24350 | 24350 | 0 |
| 98 | 20230829 | 171100 | 5902229450 | 24350 | 24350 | 24350 | 24350 | 0 |
| 99 | 20230829 | 171000 | 5902229450 | 24350 | 24350 | 24350 | 24350 | 0 |
| 100 | 20230829 | 170900 | 5902229450 | 24350 | 24350 | 24350 | 24350 | 0 |
| 101 | 20230829 | 170800 | 5902229450 | 24350 | 24350 | 24350 | 24350 | 0 |
| 102 | 20230829 | 170700 | 5902229450 | 24350 | 24350 | 24350 | 24350 | 0 |
| 103 | 20230829 | 170600 | 5902229450 | 24350 | 24350 | 24350 | 24350 | 0 |
| 104 | 20230829 | 170500 | 5902229450 | 24350 | 24350 | 24350 | 24350 | 0 |
| 105 | 20230829 | 170400 | 5902229450 | 24350 | 24350 | 24350 | 24350 | 0 |
| 106 | 20230829 | 170300 | 5902229450 | 24350 | 24350 | 24350 | 24350 | 0 |
| 107 | 20230829 | 170200 | 5902229450 | 24350 | 24350 | 24350 | 24350 | 0 |
| 108 | 20230829 | 170100 | 5902229450 | 24350 | 24350 | 24350 | 24350 | 0 |
| 109 | 20230829 | 170000 | 5902229450 | 24350 | 24350 | 24350 | 24350 | 0 |
| 110 | 20230829 | 165900 | 5902229450 | 24350 | 24350 | 24350 | 24350 | 0 |
| 111 | 20230829 | 165800 | 5902229450 | 24350 | 24350 | 24350 | 24350 | 0 |
| 112 | 20230829 | 165700 | 5902229450 | 24350 | 24350 | 24350 | 24350 | 0 |
| 113 | 20230829 | 165600 | 5902229450 | 24350 | 24350 | 24350 | 24350 | 0 |
| 114 | 20230829 | 165500 | 5902229450 | 24350 | 24350 | 24350 | 24350 | 0 |
| 115 | 20230829 | 165400 | 5902229450 | 24350 | 24350 | 24350 | 24350 | 0 |
| 116 | 20230829 | 165300 | 5902229450 | 24350 | 24350 | 24350 | 24350 | 0 |
| 117 | 20230829 | 165200 | 5902229450 | 24350 | 24350 | 24350 | 24350 | 0 |
| 118 | 20230829 | 165100 | 5902229450 | 24350 | 24350 | 24350 | 24350 | 0 |
| 119 | 20230829 | 165000 | 5902229450 | 24350 | 24350 | 24350 | 24350 | 0 |
| 120 | 20230829 | 164900 | 5902229450 | 24350 | 24350 | 24350 | 24350 | 0 |
| 121 | 20230829 | 164800 | 5902229450 | 24350 | 24350 | 24350 | 24350 | 0 |
| 122 | 20230829 | 164700 | 5902229450 | 24350 | 24350 | 24350 | 24350 | 4990 |
| 123 | 20230829 | 164600 | 5902229450 | 24350 | 24350 | 24350 | 24350 | 0 |
| 124 | 20230829 | 164500 | 5902229450 | 24350 | 24350 | 24350 | 24350 | 0 |
| 125 | 20230829 | 164400 | 5902229450 | 24350 | 24350 | 24350 | 24350 | 0 |
| 126 | 20230829 | 164300 | 5902229450 | 24350 | 24350 | 24350 | 24350 | 0 |
| 127 | 20230829 | 164200 | 5902229450 | 24350 | 24350 | 24350 | 24350 | 0 |
| 128 | 20230829 | 164100 | 5902229450 | 24350 | 24350 | 24350 | 24350 | 0 |
| 129 | 20230829 | 164000 | 5902229450 | 24350 | 24350 | 24350 | 24350 | 0 |
| 130 | 20230829 | 163900 | 5902229450 | 24350 | 24350 | 24350 | 24350 | 0 |
| 131 | 20230829 | 163800 | 5902229450 | 24350 | 24350 | 24350 | 24350 | 0 |
| 132 | 20230829 | 163700 | 5902229450 | 24350 | 24350 | 24350 | 24350 | 0 |
| 133 | 20230829 | 163600 | 5902229450 | 24350 | 24350 | 24350 | 24350 | 0 |
| 134 | 20230829 | 163500 | 5902229450 | 24350 | 24350 | 24350 | 24350 | 0 |
| 135 | 20230829 | 163400 | 5902229450 | 24350 | 24350 | 24350 | 24350 | 0 |
| 136 | 20230829 | 163300 | 5902229450 | 24350 | 24350 | 24350 | 24350 | 0 |
| 137 | 20230829 | 163200 | 5902229450 | 24350 | 24350 | 24350 | 24350 | 0 |
| 138 | 20230829 | 163100 | 5902229450 | 24350 | 24350 | 24350 | 24350 | 0 |
| 139 | 20230829 | 163000 | 5902229450 | 24350 | 24350 | 24350 | 24350 | 0 |
| 140 | 20230829 | 162900 | 5902229450 | 24350 | 24350 | 24350 | 24350 | 0 |
| 141 | 20230829 | 162800 | 5902229450 | 24350 | 24350 | 24350 | 24350 | 0 |
| 142 | 20230829 | 162700 | 5902229450 | 24350 | 24350 | 24350 | 24350 | 0 |
| 143 | 20230829 | 162600 | 5902229450 | 24350 | 24350 | 24350 | 24350 | 0 |
| 144 | 20230829 | 162500 | 5902229450 | 24350 | 24350 | 24350 | 24350 | 0 |
| 145 | 20230829 | 162400 | 5902229450 | 24350 | 24350 | 24350 | 24350 | 0 |
| 146 | 20230829 | 162300 | 5902229450 | 24350 | 24350 | 24350 | 24350 | 0 |
| 147 | 20230829 | 162200 | 5902229450 | 24350 | 24350 | 24350 | 24350 | 0 |
| 148 | 20230829 | 162100 | 5902229450 | 24350 | 24350 | 24350 | 24350 | 0 |
| 149 | 20230829 | 162000 | 5902229450 | 24350 | 24350 | 24350 | 24350 | 0 |
| 150 | 20230829 | 161900 | 5902229450 | 24350 | 24350 | 24350 | 24350 | 0 |
| 151 | 20230829 | 161800 | 5902229450 | 24350 | 24350 | 24350 | 24350 | 0 |
| 152 | 20230829 | 161700 | 5902229450 | 24350 | 24350 | 24350 | 24350 | 4990 |
| 153 | 20230829 | 161600 | 5902229450 | 24350 | 24350 | 24350 | 24350 | 0 |
| 154 | 20230829 | 161500 | 5902229450 | 24350 | 24350 | 24350 | 24350 | 0 |
| 155 | 20230829 | 161400 | 5902229450 | 24350 | 24350 | 24350 | 24350 | 0 |
| 156 | 20230829 | 161300 | 5902229450 | 24350 | 24350 | 24350 | 24350 | 0 |
| 157 | 20230829 | 161200 | 5902229450 | 24350 | 24350 | 24350 | 24350 | 0 |
| 158 | 20230829 | 161100 | 5902229450 | 24350 | 24350 | 24350 | 24350 | 0 |
| 159 | 20230829 | 161000 | 5902229450 | 24350 | 24350 | 24350 | 24350 | 0 |
| 160 | 20230829 | 160900 | 5902229450 | 24350 | 24350 | 24350 | 24350 | 0 |
| 161 | 20230829 | 160800 | 5902229450 | 24350 | 24350 | 24350 | 24350 | 0 |
| 162 | 20230829 | 160700 | 5902229450 | 24350 | 24350 | 24350 | 24350 | 0 |
| 163 | 20230829 | 160600 | 5902229450 | 24350 | 24350 | 24350 | 24350 | 0 |
| 164 | 20230829 | 160500 | 5902229450 | 24350 | 24350 | 24350 | 24350 | 0 |
| 165 | 20230829 | 160400 | 5902229450 | 24350 | 24350 | 24350 | 24350 | 0 |
| 166 | 20230829 | 160300 | 5902229450 | 24350 | 24350 | 24350 | 24350 | 0 |
| 167 | 20230829 | 160200 | 5902229450 | 24350 | 24350 | 24350 | 24350 | 0 |
| 168 | 20230829 | 160100 | 5902229450 | 24350 | 24350 | 24350 | 24350 | 0 |
| 169 | 20230829 | 160000 | 5902229450 | 24350 | 24350 | 24350 | 24350 | 0 |
| 170 | 20230829 | 155900 | 5902229450 | 24350 | 24350 | 24350 | 24350 | 0 |
| 171 | 20230829 | 155800 | 5902229450 | 24350 | 24350 | 24350 | 24350 | 0 |
| 172 | 20230829 | 155700 | 5902229450 | 24350 | 24350 | 24350 | 24350 | 0 |
| 173 | 20230829 | 155600 | 5902229450 | 24350 | 24350 | 24350 | 24350 | 0 |
| 174 | 20230829 | 155500 | 5902229450 | 24350 | 24350 | 24350 | 24350 | 0 |
| 175 | 20230829 | 155400 | 5902229450 | 24350 | 24350 | 24350 | 24350 | 0 |
| 176 | 20230829 | 155300 | 5902229450 | 24350 | 24350 | 24350 | 24350 | 0 |
| 177 | 20230829 | 155200 | 5902229450 | 24350 | 24350 | 24350 | 24350 | 0 |
| 178 | 20230829 | 155100 | 5902229450 | 24350 | 24350 | 24350 | 24350 | 0 |
| 179 | 20230829 | 155000 | 5902229450 | 24350 | 24350 | 24350 | 24350 | 0 |
| 180 | 20230829 | 154900 | 5902229450 | 24350 | 24350 | 24350 | 24350 | 0 |
| 181 | 20230829 | 154800 | 5902229450 | 24350 | 24350 | 24350 | 24350 | 0 |
| 182 | 20230829 | 154700 | 5902229450 | 24350 | 24350 | 24350 | 24350 | 4990 |
| 183 | 20230829 | 154600 | 5902229450 | 24350 | 24350 | 24350 | 24350 | 0 |
| 184 | 20230829 | 154500 | 5902229450 | 24350 | 24350 | 24350 | 24350 | 0 |
| 185 | 20230829 | 154400 | 5902229450 | 24350 | 24350 | 24350 | 24350 | 0 |
| 186 | 20230829 | 154300 | 5902229450 | 24350 | 24350 | 24350 | 24350 | 0 |
| 187 | 20230829 | 154200 | 5902229450 | 24350 | 24350 | 24350 | 24350 | 0 |
| 188 | 20230829 | 154100 | 5902229450 | 24350 | 24350 | 24350 | 24350 | 0 |
| 189 | 20230829 | 154000 | 5902229450 | 24350 | 24350 | 24350 | 24350 | 0 |
| 190 | 20230829 | 153900 | 5902229450 | 24350 | 24350 | 24350 | 24350 | 0 |
| 191 | 20230829 | 153800 | 5902229450 | 24350 | 24350 | 24350 | 24350 | 0 |
| 192 | 20230829 | 153700 | 5902229450 | 24350 | 24350 | 24350 | 24350 | 0 |
| 193 | 20230829 | 153600 | 5902229450 | 24350 | 24350 | 24350 | 24350 | 0 |
| 194 | 20230829 | 153500 | 5902229450 | 24350 | 24350 | 24350 | 24350 | 0 |
| 195 | 20230829 | 153400 | 5902229450 | 24350 | 24350 | 24350 | 24350 | 0 |
| 196 | 20230829 | 153300 | 5902229450 | 24350 | 24350 | 24350 | 24350 | 0 |
| 197 | 20230829 | 153200 | 5902229450 | 24350 | 24350 | 24350 | 24350 | 0 |
| 198 | 20230829 | 153100 | 5902229450 | 24350 | 24350 | 24350 | 24350 | 0 |
| 199 | 20230829 | 153000 | 5902229450 | 24350 | 24350 | 24350 | 24350 | 4990 |
| 200 | 20230829 | 152900 | 5780722950 | 24350 | 24350 | 24350 | 24350 | 0 |
| 201 | 20230829 | 152800 | 5780722950 | 24350 | 24350 | 24350 | 24350 | 0 |
| 202 | 20230829 | 152700 | 5780722950 | 24350 | 24350 | 24350 | 24350 | 0 |
| 203 | 20230829 | 152600 | 5780722950 | 24350 | 24350 | 24350 | 24350 | 0 |
| 204 | 20230829 | 152500 | 5780722950 | 24350 | 24350 | 24350 | 24350 | 0 |
| 205 | 20230829 | 152400 | 5780722950 | 24350 | 24350 | 24350 | 24350 | 0 |
| 206 | 20230829 | 152300 | 5780722950 | 24350 | 24350 | 24350 | 24350 | 0 |
| 207 | 20230829 | 152200 | 5780722950 | 24350 | 24350 | 24350 | 24350 | 0 |
| 208 | 20230829 | 152100 | 5780722950 | 24350 | 24350 | 24350 | 24350 | 0 |
| 209 | 20230829 | 152000 | 5780722950 | 24350 | 24350 | 24350 | 24350 | 0 |
| 210 | 20230829 | 151900 | 5780722950 | 24350 | 24300 | 24350 | 24300 | 543 |
| 211 | 20230829 | 151800 | 5767505750 | 24300 | 24300 | 24350 | 24250 | 943 |
| 212 | 20230829 | 151700 | 5744589250 | 24300 | 24350 | 24350 | 24250 | 3903 |
| 213 | 20230829 | 151600 | 5649816700 | 24350 | 24300 | 24350 | 24300 | 853 |
| 214 | 20230829 | 151500 | 5629051800 | 24300 | 24300 | 24350 | 24250 | 2242 |
| 215 | 20230829 | 151400 | 5574523400 | 24350 | 24300 | 24350 | 24300 | 1108 |
| 216 | 20230829 | 151300 | 5547598800 | 24300 | 24250 | 24300 | 24250 | 1449 |
| 217 | 20230829 | 151200 | 5512388350 | 24300 | 24300 | 24350 | 24250 | 1539 |
| 218 | 20230829 | 151100 | 5474998450 | 24250 | 24300 | 24350 | 24250 | 1359 |
| 219 | 20230829 | 151000 | 5441970450 | 24300 | 24300 | 24300 | 24250 | 1333 |
| 220 | 20230829 | 150900 | 5409581250 | 24300 | 24300 | 24350 | 24250 | 2789 |
| 221 | 20230829 | 150800 | 5341802750 | 24300 | 24300 | 24300 | 24250 | 2064 |
| 222 | 20230829 | 150700 | 5291648150 | 24300 | 24300 | 24300 | 24250 | 1395 |
| 223 | 20230829 | 150600 | 5257751050 | 24300 | 24300 | 24300 | 24250 | 2042 |
| 224 | 20230829 | 150500 | 5208145800 | 24300 | 24300 | 24300 | 24300 | 979 |
| 225 | 20230829 | 150400 | 5184356100 | 24250 | 24250 | 24300 | 24250 | 2751 |
| 226 | 20230829 | 150300 | 5117554550 | 24250 | 24250 | 24300 | 24250 | 1403 |
| 227 | 20230829 | 150200 | 5083531050 | 24250 | 24250 | 24250 | 24250 | 573 |
| 228 | 20230829 | 150100 | 5069635800 | 24250 | 24250 | 24250 | 24250 | 605 |
| 229 | 20230829 | 150000 | 5054964550 | 24250 | 24250 | 24250 | 24250 | 1435 |
| 230 | 20230829 | 145900 | 5020165800 | 24250 | 24250 | 24250 | 24200 | 625 |
| 231 | 20230829 | 145800 | 5005013050 | 24250 | 24250 | 24250 | 24200 | 719 |
| 232 | 20230829 | 145700 | 4987577400 | 24250 | 24250 | 24250 | 24250 | 482 |
| 233 | 20230829 | 145600 | 4975888900 | 24250 | 24200 | 24250 | 24200 | 913 |
| 234 | 20230829 | 145500 | 4953783950 | 24200 | 24200 | 24200 | 24200 | 828 |
| 235 | 20230829 | 145400 | 4933746350 | 24200 | 24250 | 24250 | 24200 | 2249 |
| 236 | 20230829 | 145300 | 4879298950 | 24250 | 24250 | 24300 | 24250 | 898 |
| 237 | 20230829 | 145200 | 4857516100 | 24250 | 24250 | 24300 | 24200 | 1595 |
| 238 | 20230829 | 145100 | 4818815000 | 24250 | 24250 | 24250 | 24250 | 914 |
| 239 | 20230829 | 145000 | 4796650500 | 24250 | 24250 | 24250 | 24200 | 1249 |
| 240 | 20230829 | 144900 | 4766362900 | 24250 | 24250 | 24250 | 24250 | 739 |
| 241 | 20230829 | 144800 | 4748442150 | 24250 | 24250 | 24250 | 24250 | 462 |
| 242 | 20230829 | 144700 | 4737238650 | 24250 | 24250 | 24300 | 24200 | 2253 |
| 243 | 20230829 | 144600 | 4682630700 | 24250 | 24250 | 24250 | 24200 | 1182 |
| 244 | 20230829 | 144500 | 4653967600 | 24250 | 24250 | 24250 | 24200 | 1766 |
| 245 | 20230829 | 144400 | 4611142950 | 24250 | 24250 | 24250 | 24200 | 940 |
| 246 | 20230829 | 144300 | 4588368700 | 24200 | 24200 | 24250 | 24200 | 917 |
| 247 | 20230829 | 144200 | 4566150850 | 24200 | 24200 | 24250 | 24200 | 796 |
| 248 | 20230829 | 144100 | 4546865200 | 24250 | 24250 | 24250 | 24150 | 688 |
| 249 | 20230829 | 144000 | 4530210100 | 24200 | 24250 | 24250 | 24150 | 518 |
| 250 | 20230829 | 143900 | 4517671200 | 24200 | 24200 | 24250 | 24150 | 677 |
| 251 | 20230829 | 143800 | 4501282500 | 24200 | 24250 | 24250 | 24150 | 1399 |
| 252 | 20230829 | 143700 | 4467394200 | 24250 | 24200 | 24250 | 24150 | 644 |
| 253 | 20230829 | 143600 | 4451803100 | 24200 | 24200 | 24200 | 24200 | 588 |
| 254 | 20230829 | 143500 | 4437573500 | 24200 | 24200 | 24250 | 24200 | 911 |
| 255 | 20230829 | 143400 | 4415525800 | 24150 | 24200 | 24200 | 24150 | 1644 |
| 256 | 20230829 | 143300 | 4375777200 | 24200 | 24200 | 24250 | 24150 | 701 |
| 257 | 20230829 | 143200 | 4358811650 | 24200 | 24200 | 24250 | 24150 | 600 |
| 258 | 20230829 | 143100 | 4344285500 | 24200 | 24200 | 24200 | 24150 | 1499 |
| 259 | 20230829 | 143000 | 4308049700 | 24200 | 24150 | 24200 | 24150 | 828 |
| 260 | 20230829 | 142900 | 4288015100 | 24200 | 24200 | 24200 | 24150 | 468 |
| 261 | 20230829 | 142800 | 4276690550 | 24200 | 24250 | 24250 | 24150 | 1392 |
| 262 | 20230829 | 142700 | 4242974350 | 24200 | 24200 | 24200 | 24200 | 511 |
| 263 | 20230829 | 142600 | 4230608150 | 24200 | 24200 | 24200 | 24200 | 453 |
| 264 | 20230829 | 142500 | 4219645550 | 24200 | 24200 | 24200 | 24150 | 1893 |
| 265 | 20230829 | 142400 | 4173849650 | 24200 | 24200 | 24200 | 24200 | 480 |
| 266 | 20230829 | 142300 | 4162233650 | 24200 | 24200 | 24200 | 24150 | 1133 |
| 267 | 20230829 | 142200 | 4134847300 | 24200 | 24150 | 24200 | 24150 | 349 |
| 268 | 20230829 | 142100 | 4126401550 | 24200 | 24200 | 24200 | 24150 | 1734 |
| 269 | 20230829 | 142000 | 4084498500 | 24200 | 24200 | 24200 | 24200 | 752 |
| 270 | 20230829 | 141900 | 4066300100 | 24200 | 24200 | 24250 | 24150 | 482 |
| 271 | 20230829 | 141800 | 4054632100 | 24200 | 24200 | 24250 | 24200 | 1218 |
| 272 | 20230829 | 141700 | 4025141650 | 24200 | 24200 | 24200 | 24150 | 426 |
| 273 | 20230829 | 141600 | 4014832950 | 24200 | 24150 | 24200 | 24150 | 409 |
| 274 | 20230829 | 141500 | 4004944050 | 24200 | 24150 | 24200 | 24100 | 251 |
| 275 | 20230829 | 141400 | 3998878550 | 24150 | 24150 | 24150 | 24150 | 402 |
| 276 | 20230829 | 141300 | 3989170250 | 24100 | 24200 | 24200 | 24100 | 737 |
| 277 | 20230829 | 141200 | 3971357350 | 24200 | 24200 | 24250 | 24150 | 1421 |
| 278 | 20230829 | 141100 | 3937008900 | 24200 | 24200 | 24200 | 24200 | 547 |
| 279 | 20230829 | 141000 | 3923771500 | 24200 | 24200 | 24250 | 24150 | 1102 |
| 280 | 20230829 | 140900 | 3897094850 | 24200 | 24200 | 24200 | 24150 | 976 |
| 281 | 20230829 | 140800 | 3873480650 | 24200 | 24200 | 24200 | 24150 | 623 |
| 282 | 20230829 | 140700 | 3858413150 | 24200 | 24200 | 24200 | 24150 | 586 |
| 283 | 20230829 | 140600 | 3844235400 | 24200 | 24200 | 24200 | 24200 | 506 |
| 284 | 20230829 | 140500 | 3831990200 | 24200 | 24150 | 24200 | 24150 | 780 |
| 285 | 20230829 | 140400 | 3813119250 | 24150 | 24200 | 24200 | 24150 | 691 |
| 286 | 20230829 | 140300 | 3796410650 | 24200 | 24150 | 24200 | 24150 | 616 |
| 287 | 20230829 | 140200 | 3781528550 | 24150 | 24150 | 24150 | 24150 | 524 |
| 288 | 20230829 | 140100 | 3768873950 | 24200 | 24150 | 24200 | 24150 | 1232 |
| 289 | 20230829 | 140000 | 3739117450 | 24150 | 24100 | 24150 | 24100 | 399 |
| 290 | 20230829 | 135900 | 3729482500 | 24150 | 24150 | 24150 | 24100 | 326 |
| 291 | 20230829 | 135800 | 3721610050 | 24150 | 24150 | 24150 | 24100 | 766 |
| 292 | 20230829 | 135700 | 3703112000 | 24150 | 24150 | 24150 | 24150 | 363 |
| 293 | 20230829 | 135600 | 3694345550 | 24150 | 24150 | 24150 | 24150 | 394 |
| 294 | 20230829 | 135500 | 3684830450 | 24150 | 24150 | 24150 | 24100 | 485 |
| 295 | 20230829 | 135400 | 3673119700 | 24150 | 24150 | 24150 | 24100 | 1966 |
| 296 | 20230829 | 135300 | 3625719800 | 24150 | 24150 | 24200 | 24150 | 365 |
| 297 | 20230829 | 135200 | 3616902500 | 24150 | 24150 | 24150 | 24100 | 951 |
| 298 | 20230829 | 135100 | 3593936000 | 24150 | 24150 | 24150 | 24150 | 434 |
| 299 | 20230829 | 135000 | 3583454900 | 24150 | 24150 | 24150 | 24150 | 282 |
| 300 | 20230829 | 134900 | 3576644600 | 24150 | 24150 | 24200 | 24150 | 784 |
| 301 | 20230829 | 134800 | 3557687150 | 24150 | 24150 | 24200 | 24150 | 746 |
| 302 | 20230829 | 134700 | 3539669850 | 24150 | 24150 | 24150 | 24150 | 259 |
| 303 | 20230829 | 134600 | 3533415000 | 24150 | 24150 | 24150 | 24100 | 500 |
| 304 | 20230829 | 134500 | 3521341600 | 24100 | 24150 | 24150 | 24100 | 395 |
| 305 | 20230829 | 134400 | 3511807150 | 24100 | 24100 | 24150 | 24100 | 243 |
| 306 | 20230829 | 134300 | 3505948800 | 24100 | 24100 | 24100 | 24100 | 159 |
| 307 | 20230829 | 134200 | 3502116900 | 24100 | 24100 | 24100 | 24100 | 507 |
| 308 | 20230829 | 134100 | 3489898200 | 24100 | 24050 | 24100 | 24050 | 212 |
| 309 | 20230829 | 134000 | 3484789500 | 24100 | 24100 | 24100 | 24100 | 488 |
| 310 | 20230829 | 133900 | 3473028700 | 24100 | 24100 | 24100 | 24100 | 373 |
| 311 | 20230829 | 133800 | 3464039400 | 24100 | 24100 | 24100 | 24050 | 308 |
| 312 | 20230829 | 133700 | 3456623350 | 24100 | 24100 | 24100 | 24100 | 99 |
| 313 | 20230829 | 133600 | 3454237450 | 24100 | 24100 | 24100 | 24100 | 542 |
| 314 | 20230829 | 133500 | 3441175250 | 24100 | 24100 | 24100 | 24100 | 332 |
| 315 | 20230829 | 133400 | 3433174050 | 24100 | 24100 | 24150 | 24100 | 182 |
| 316 | 20230829 | 133300 | 3428787350 | 24100 | 24100 | 24150 | 24100 | 291 |
| 317 | 20230829 | 133200 | 3421773100 | 24150 | 24150 | 24150 | 24100 | 1364 |
| 318 | 20230829 | 133100 | 3388837150 | 24100 | 24100 | 24150 | 24050 | 385 |
| 319 | 20230829 | 133000 | 3379552800 | 24100 | 24150 | 24150 | 24100 | 55 |
| 320 | 20230829 | 132900 | 3378226050 | 24150 | 24100 | 24150 | 24100 | 791 |
| 321 | 20230829 | 132800 | 3359142950 | 24150 | 24150 | 24150 | 24100 | 397 |
| 322 | 20230829 | 132700 | 3349557800 | 24100 | 24150 | 24150 | 24100 | 251 |
| 323 | 20230829 | 132600 | 3343507100 | 24150 | 24100 | 24150 | 24100 | 234 |
| 324 | 20230829 | 132500 | 3337865100 | 24150 | 24100 | 24150 | 24100 | 232 |
| 325 | 20230829 | 132400 | 3332267100 | 24100 | 24100 | 24100 | 24100 | 234 |
| 326 | 20230829 | 132300 | 3326627700 | 24100 | 24100 | 24100 | 24100 | 147 |
| 327 | 20230829 | 132200 | 3323085000 | 24100 | 24100 | 24100 | 24050 | 87 |
| 328 | 20230829 | 132100 | 3320988350 | 24100 | 24100 | 24100 | 24100 | 52 |
| 329 | 20230829 | 132000 | 3319735150 | 24100 | 24100 | 24100 | 24100 | 205 |
| 330 | 20230829 | 131900 | 3314794650 | 24100 | 24100 | 24100 | 24050 | 1109 |
| 331 | 20230829 | 131800 | 3288113250 | 24150 | 24100 | 24150 | 24100 | 851 |
| 332 | 20230829 | 131700 | 3267580750 | 24100 | 24150 | 24150 | 24050 | 271 |
| 333 | 20230829 | 131600 | 3261045000 | 24100 | 24100 | 24100 | 24100 | 300 |
| 334 | 20230829 | 131500 | 3253815000 | 24150 | 24100 | 24150 | 24100 | 92 |
| 335 | 20230829 | 131400 | 3251597350 | 24150 | 24100 | 24150 | 24050 | 778 |
| 336 | 20230829 | 131300 | 3232835750 | 24100 | 24100 | 24100 | 24100 | 156 |
| 337 | 20230829 | 131200 | 3229076150 | 24100 | 24100 | 24100 | 24100 | 60 |
| 338 | 20230829 | 131100 | 3227630150 | 24100 | 24100 | 24100 | 24050 | 665 |
| 339 | 20230829 | 131000 | 3211605100 | 24100 | 24050 | 24100 | 24050 | 224 |
| 340 | 20230829 | 130900 | 3206206750 | 24100 | 24100 | 24100 | 24050 | 160 |
| 341 | 20230829 | 130800 | 3202352250 | 24100 | 24100 | 24100 | 24100 | 279 |
| 342 | 20230829 | 130700 | 3195628350 | 24100 | 24050 | 24100 | 24050 | 173 |
| 343 | 20230829 | 130600 | 3191460500 | 24100 | 24100 | 24100 | 24050 | 266 |
| 344 | 20230829 | 130500 | 3185051000 | 24100 | 24050 | 24100 | 24050 | 437 |
| 345 | 20230829 | 130400 | 3174519800 | 24100 | 24050 | 24100 | 24050 | 169 |
| 346 | 20230829 | 130300 | 3170448400 | 24100 | 24100 | 24100 | 24050 | 243 |
| 347 | 20230829 | 130200 | 3164594400 | 24100 | 24100 | 24100 | 24050 | 59 |
| 348 | 20230829 | 130100 | 3163172550 | 24050 | 24100 | 24100 | 24050 | 523 |
| 349 | 20230829 | 130000 | 3150571250 | 24100 | 24100 | 24100 | 24050 | 85 |
| 350 | 20230829 | 125900 | 3148523200 | 24050 | 24100 | 24100 | 24050 | 355 |
| 351 | 20230829 | 125800 | 3139976500 | 24100 | 24100 | 24100 | 24050 | 201 |
| 352 | 20230829 | 125700 | 3135132450 | 24100 | 24100 | 24100 | 24100 | 56 |
| 353 | 20230829 | 125600 | 3133782850 | 24100 | 24100 | 24100 | 24100 | 473 |
| 354 | 20230829 | 125500 | 3122383550 | 24100 | 24100 | 24100 | 24050 | 240 |
| 355 | 20230829 | 125400 | 3116599600 | 24050 | 24050 | 24100 | 24050 | 302 |
| 356 | 20230829 | 125300 | 3109327750 | 24100 | 24100 | 24100 | 24000 | 176 |
| 357 | 20230829 | 125200 | 3105093600 | 24100 | 24100 | 24100 | 24050 | 243 |
| 358 | 20230829 | 125100 | 3099243300 | 24100 | 24050 | 24100 | 24000 | 842 |
| 359 | 20230829 | 125000 | 3078990250 | 24050 | 24050 | 24050 | 24050 | 173 |
| 360 | 20230829 | 124900 | 3074829600 | 24050 | 24050 | 24050 | 24050 | 196 |
| 361 | 20230829 | 124800 | 3070115800 | 24050 | 24000 | 24050 | 24000 | 193 |
| 362 | 20230829 | 124700 | 3065474950 | 24050 | 24050 | 24050 | 24000 | 185 |
| 363 | 20230829 | 124600 | 3061027100 | 24050 | 24050 | 24050 | 24050 | 122 |
| 364 | 20230829 | 124500 | 3058093000 | 24050 | 24050 | 24050 | 24050 | 363 |
| 365 | 20230829 | 124400 | 3049362850 | 24050 | 24000 | 24050 | 24000 | 130 |
| 366 | 20230829 | 124300 | 3046237100 | 24050 | 24050 | 24050 | 24000 | 176 |
| 367 | 20230829 | 124200 | 3042006800 | 24000 | 24000 | 24050 | 24000 | 194 |
| 368 | 20230829 | 124100 | 3037347950 | 24000 | 24050 | 24050 | 24000 | 131 |
| 369 | 20230829 | 124000 | 3034198900 | 24000 | 24000 | 24050 | 24000 | 186 |
| 370 | 20230829 | 123900 | 3029733150 | 24000 | 24050 | 24100 | 24000 | 2576 |
| 371 | 20230829 | 123800 | 2967872800 | 24050 | 24050 | 24050 | 24050 | 63 |
| 372 | 20230829 | 123700 | 2966357650 | 24050 | 24050 | 24100 | 24000 | 303 |
| 373 | 20230829 | 123600 | 2959071600 | 24050 | 24050 | 24050 | 24050 | 232 |
| 374 | 20230829 | 123500 | 2953492000 | 24050 | 24050 | 24050 | 24050 | 190 |
| 375 | 20230829 | 123400 | 2948922500 | 24050 | 24050 | 24050 | 24050 | 172 |
| 376 | 20230829 | 123300 | 2944785900 | 24050 | 24050 | 24050 | 24050 | 305 |
| 377 | 20230829 | 123200 | 2937450650 | 24050 | 24050 | 24050 | 24000 | 153 |
| 378 | 20230829 | 123100 | 2933773500 | 24050 | 24050 | 24050 | 24050 | 211 |
| 379 | 20230829 | 123000 | 2928698950 | 24050 | 24050 | 24050 | 24050 | 234 |
| 380 | 20230829 | 122900 | 2923071250 | 24050 | 24050 | 24050 | 24050 | 106 |
| 381 | 20230829 | 122800 | 2920521950 | 24050 | 24050 | 24050 | 24000 | 1336 |
| 382 | 20230829 | 122700 | 2888391200 | 24050 | 24050 | 24050 | 24000 | 257 |
| 383 | 20230829 | 122600 | 2882211500 | 24050 | 24000 | 24050 | 24000 | 117 |
| 384 | 20230829 | 122500 | 2879397750 | 24050 | 24050 | 24050 | 24050 | 102 |
| 385 | 20230829 | 122400 | 2876944650 | 24050 | 24050 | 24050 | 24050 | 120 |
| 386 | 20230829 | 122300 | 2874058650 | 24050 | 24000 | 24050 | 24000 | 198 |
| 387 | 20230829 | 122200 | 2869298400 | 24050 | 24050 | 24050 | 24000 | 80 |
| 388 | 20230829 | 122100 | 2867374450 | 24050 | 23950 | 24050 | 23950 | 423 |
| 389 | 20230829 | 122000 | 2857217950 | 24000 | 24000 | 24000 | 23950 | 1680 |
| 390 | 20230829 | 121900 | 2816973700 | 24000 | 24000 | 24000 | 24000 | 135 |
| 391 | 20230829 | 121800 | 2813733700 | 24000 | 24000 | 24000 | 24000 | 207 |
| 392 | 20230829 | 121700 | 2808765700 | 24000 | 24000 | 24000 | 24000 | 126 |
| 393 | 20230829 | 121600 | 2805741700 | 24000 | 24000 | 24000 | 24000 | 178 |
| 394 | 20230829 | 121500 | 2801469700 | 23950 | 24000 | 24000 | 23950 | 201 |
| 395 | 20230829 | 121400 | 2796647000 | 23950 | 24000 | 24000 | 23950 | 65 |
| 396 | 20230829 | 121300 | 2795087500 | 24000 | 24000 | 24000 | 23950 | 179 |
| 397 | 20230829 | 121200 | 2790791850 | 23950 | 23950 | 24000 | 23950 | 130 |
| 398 | 20230829 | 121100 | 2787674900 | 24000 | 24000 | 24000 | 23950 | 167 |
| 399 | 20230829 | 121000 | 2783669950 | 23950 | 24000 | 24000 | 23950 | 524 |
| 400 | 20230829 | 120900 | 2771114950 | 24000 | 24000 | 24000 | 24000 | 110 |
| 401 | 20230829 | 120800 | 2768474950 | 24000 | 24000 | 24000 | 24000 | 174 |
| 402 | 20230829 | 120700 | 2764298950 | 24000 | 24000 | 24000 | 24000 | 96 |
| 403 | 20230829 | 120600 | 2761994950 | 24000 | 24000 | 24000 | 24000 | 53 |
| 404 | 20230829 | 120500 | 2760722950 | 24000 | 24000 | 24000 | 24000 | 259 |
| 405 | 20230829 | 120400 | 2754506950 | 24000 | 24000 | 24000 | 24000 | 40 |
| 406 | 20230829 | 120300 | 2753546950 | 24000 | 24050 | 24050 | 23950 | 872 |
| 407 | 20230829 | 120200 | 2732650600 | 24000 | 24000 | 24050 | 24000 | 448 |
| 408 | 20230829 | 120100 | 2721897250 | 24000 | 24000 | 24000 | 24000 | 1097 |
| 409 | 20230829 | 120000 | 2695569250 | 24000 | 24000 | 24000 | 24000 | 176 |
| 410 | 20230829 | 115900 | 2691345250 | 24000 | 24000 | 24000 | 24000 | 490 |
| 411 | 20230829 | 115800 | 2679585250 | 24000 | 24000 | 24000 | 23950 | 246 |
| 412 | 20230829 | 115700 | 2673684900 | 24000 | 24000 | 24000 | 24000 | 151 |
| 413 | 20230829 | 115600 | 2670060900 | 24000 | 24000 | 24000 | 24000 | 182 |
| 414 | 20230829 | 115500 | 2665692900 | 24000 | 24000 | 24000 | 23950 | 251 |
| 415 | 20230829 | 115400 | 2659672050 | 24000 | 24000 | 24000 | 23950 | 107 |
| 416 | 20230829 | 115300 | 2657104250 | 24000 | 24000 | 24000 | 23950 | 206 |
| 417 | 20230829 | 115200 | 2652161400 | 24000 | 23950 | 24000 | 23950 | 192 |
| 418 | 20230829 | 115100 | 2647554600 | 24000 | 24000 | 24000 | 23950 | 113 |
| 419 | 20230829 | 115000 | 2644843250 | 23950 | 24000 | 24000 | 23950 | 151 |
| 420 | 20230829 | 114900 | 2641221800 | 23950 | 23950 | 24000 | 23950 | 222 |
| 421 | 20230829 | 114800 | 2635895100 | 24000 | 24000 | 24000 | 23950 | 228 |
| 422 | 20230829 | 114700 | 2630425400 | 24000 | 24000 | 24000 | 23950 | 157 |
| 423 | 20230829 | 114600 | 2626658650 | 23950 | 24000 | 24000 | 23950 | 158 |
| 424 | 20230829 | 114500 | 2622867950 | 23950 | 24000 | 24000 | 23950 | 67 |
| 425 | 20230829 | 114400 | 2621261250 | 24000 | 23950 | 24000 | 23950 | 250 |
| 426 | 20230829 | 114300 | 2615264750 | 24000 | 23950 | 24000 | 23950 | 603 |
| 427 | 20230829 | 114200 | 2600813050 | 24000 | 23950 | 24000 | 23950 | 85 |
| 428 | 20230829 | 114100 | 2598773950 | 23950 | 24000 | 24000 | 23950 | 295 |
| 429 | 20230829 | 114000 | 2591697650 | 24000 | 24000 | 24000 | 23950 | 895 |
| 430 | 20230829 | 113900 | 2570250200 | 24000 | 24000 | 24000 | 24000 | 93 |
| 431 | 20230829 | 113800 | 2568018200 | 24000 | 24000 | 24000 | 24000 | 103 |
| 432 | 20230829 | 113700 | 2565546200 | 24000 | 23950 | 24000 | 23950 | 236 |
| 433 | 20230829 | 113600 | 2559883250 | 23950 | 23950 | 24000 | 23950 | 129 |
| 434 | 20230829 | 113500 | 2556789750 | 23950 | 24000 | 24000 | 23900 | 121 |
| 435 | 20230829 | 113400 | 2553887500 | 23950 | 24000 | 24000 | 23950 | 233 |
| 436 | 20230829 | 113300 | 2548301150 | 24000 | 24000 | 24050 | 23950 | 1530 |
| 437 | 20230829 | 113200 | 2511643800 | 24000 | 24050 | 24050 | 24000 | 164 |
| 438 | 20230829 | 113100 | 2507703150 | 24050 | 24050 | 24050 | 24000 | 125 |
| 439 | 20230829 | 113000 | 2504698950 | 24050 | 23950 | 24100 | 23950 | 265 |
| 440 | 20230829 | 112900 | 2498334500 | 23950 | 24050 | 24100 | 23950 | 1576 |
| 441 | 20230829 | 112800 | 2460528250 | 24050 | 24000 | 24100 | 24000 | 272 |
| 442 | 20230829 | 112700 | 2453986500 | 24050 | 24050 | 24050 | 24050 | 93 |
| 443 | 20230829 | 112600 | 2451749850 | 24050 | 24050 | 24050 | 24050 | 504 |
| 444 | 20230829 | 112500 | 2439628650 | 24050 | 24050 | 24050 | 24050 | 160 |
| 445 | 20230829 | 112400 | 2435780650 | 24050 | 24100 | 24100 | 24050 | 1605 |
| 446 | 20230829 | 112300 | 2397176200 | 24100 | 24100 | 24100 | 24050 | 247 |
| 447 | 20230829 | 112200 | 2391224500 | 24150 | 24100 | 24150 | 24100 | 204 |
| 448 | 20230829 | 112100 | 2386304450 | 24100 | 24100 | 24100 | 24100 | 199 |
| 449 | 20230829 | 112000 | 2381508550 | 24100 | 24100 | 24100 | 24100 | 844 |
| 450 | 20230829 | 111900 | 2361168150 | 24100 | 24100 | 24150 | 24050 | 1313 |
| 451 | 20230829 | 111800 | 2329518950 | 24100 | 24100 | 24100 | 24100 | 200 |
| 452 | 20230829 | 111700 | 2324698950 | 24100 | 24100 | 24100 | 24050 | 162 |
| 453 | 20230829 | 111600 | 2320796150 | 24100 | 24100 | 24100 | 24100 | 293 |
| 454 | 20230829 | 111500 | 2313734850 | 24100 | 24100 | 24100 | 24050 | 210 |
| 455 | 20230829 | 111400 | 2308673900 | 24100 | 24100 | 24100 | 24100 | 129 |
| 456 | 20230829 | 111300 | 2305565000 | 24100 | 24100 | 24100 | 24100 | 210 |
| 457 | 20230829 | 111200 | 2300504000 | 24100 | 24100 | 24100 | 24100 | 292 |
| 458 | 20230829 | 111100 | 2293466800 | 24100 | 24100 | 24100 | 24100 | 221 |
| 459 | 20230829 | 111000 | 2288140700 | 24100 | 24100 | 24100 | 24050 | 168 |
| 460 | 20230829 | 110900 | 2284093000 | 24100 | 24100 | 24100 | 24100 | 278 |
| 461 | 20230829 | 110800 | 2277393200 | 24100 | 24100 | 24100 | 24100 | 159 |
| 462 | 20230829 | 110700 | 2273561300 | 24100 | 24100 | 24100 | 24050 | 194 |
| 463 | 20230829 | 110600 | 2268886700 | 24100 | 24100 | 24100 | 24100 | 167 |
| 464 | 20230829 | 110500 | 2264862000 | 24100 | 24100 | 24100 | 24100 | 180 |
| 465 | 20230829 | 110400 | 2260524000 | 24100 | 24100 | 24100 | 24100 | 115 |
| 466 | 20230829 | 110300 | 2257752500 | 24100 | 24150 | 24150 | 24050 | 705 |
| 467 | 20230829 | 110200 | 2240759550 | 24150 | 24150 | 24150 | 24100 | 360 |
| 468 | 20230829 | 110100 | 2232075300 | 24150 | 24150 | 24150 | 24150 | 74 |
| 469 | 20230829 | 110000 | 2230288200 | 24100 | 24100 | 24150 | 24100 | 735 |
| 470 | 20230829 | 105900 | 2212568450 | 24100 | 24100 | 24100 | 24100 | 285 |
| 471 | 20230829 | 105800 | 2205699950 | 24100 | 24100 | 24100 | 24100 | 507 |
| 472 | 20230829 | 105700 | 2193481250 | 24100 | 24100 | 24100 | 24100 | 137 |
| 473 | 20230829 | 105600 | 2190179550 | 24100 | 24100 | 24100 | 24050 | 100 |
| 474 | 20230829 | 105500 | 2187769600 | 24100 | 24100 | 24100 | 24100 | 154 |
| 475 | 20230829 | 105400 | 2184058200 | 24100 | 24100 | 24150 | 24100 | 2080 |
| 476 | 20230829 | 105300 | 2133924050 | 24150 | 24150 | 24150 | 24100 | 421 |
| 477 | 20230829 | 105200 | 2123772050 | 24150 | 24150 | 24150 | 24100 | 1833 |
| 478 | 20230829 | 105100 | 2079505150 | 24150 | 24200 | 24200 | 24150 | 517 |
| 479 | 20230829 | 105000 | 2067001400 | 24200 | 24150 | 24200 | 24150 | 221 |
| 480 | 20230829 | 104900 | 2061660750 | 24200 | 24200 | 24200 | 24150 | 81 |
| 481 | 20230829 | 104800 | 2059701250 | 24200 | 24200 | 24200 | 24150 | 1215 |
| 482 | 20230829 | 104700 | 2030334450 | 24200 | 24150 | 24200 | 24150 | 222 |
| 483 | 20230829 | 104600 | 2024962750 | 24200 | 24200 | 24200 | 24150 | 160 |
| 484 | 20230829 | 104500 | 2021091700 | 24200 | 24200 | 24200 | 24150 | 153 |
| 485 | 20230829 | 104400 | 2017390400 | 24200 | 24150 | 24200 | 24150 | 425 |
| 486 | 20230829 | 104300 | 2007108000 | 24200 | 24200 | 24200 | 24200 | 171 |
| 487 | 20230829 | 104200 | 2002969800 | 24200 | 24200 | 24200 | 24200 | 282 |
| 488 | 20230829 | 104100 | 1996145400 | 24200 | 24200 | 24200 | 24200 | 303 |
| 489 | 20230829 | 104000 | 1988812800 | 24150 | 24200 | 24200 | 24150 | 436 |
| 490 | 20230829 | 103900 | 1978261900 | 24200 | 24200 | 24200 | 24200 | 263 |
| 491 | 20230829 | 103800 | 1971897300 | 24200 | 24200 | 24200 | 24150 | 331 |
| 492 | 20230829 | 103700 | 1963887150 | 24200 | 24200 | 24200 | 24150 | 399 |
| 493 | 20230829 | 103600 | 1954231500 | 24200 | 24200 | 24200 | 24150 | 199 |
| 494 | 20230829 | 103500 | 1949416200 | 24200 | 24100 | 24200 | 24050 | 7546 |
| 495 | 20230829 | 103400 | 1767530600 | 24100 | 24100 | 24100 | 24050 | 182 |
| 496 | 20230829 | 103300 | 1763144950 | 24100 | 24100 | 24100 | 24100 | 247 |
| 497 | 20230829 | 103200 | 1757192250 | 24100 | 24100 | 24100 | 24050 | 902 |
| 498 | 20230829 | 103100 | 1735490300 | 24100 | 24100 | 24100 | 24100 | 122 |
| 499 | 20230829 | 103000 | 1732550100 | 24100 | 24100 | 24100 | 24050 | 665 |
| 500 | 20230829 | 102900 | 1716539550 | 24100 | 24100 | 24100 | 24100 | 316 |
| 501 | 20230829 | 102800 | 1708923950 | 24100 | 24100 | 24100 | 24050 | 4278 |
| 502 | 20230829 | 102700 | 1605825400 | 24050 | 24100 | 24100 | 24050 | 329 |
| 503 | 20230829 | 102600 | 1597896650 | 24100 | 24100 | 24100 | 24050 | 302 |
| 504 | 20230829 | 102500 | 1590618500 | 24100 | 24050 | 24100 | 24050 | 318 |
| 505 | 20230829 | 102400 | 1582958200 | 24100 | 24050 | 24100 | 24050 | 195 |
| 506 | 20230829 | 102300 | 1578258900 | 24050 | 24100 | 24100 | 24050 | 592 |
| 507 | 20230829 | 102200 | 1564000350 | 24100 | 24100 | 24100 | 24050 | 344 |
| 508 | 20230829 | 102100 | 1555715050 | 24100 | 24150 | 24150 | 24050 | 803 |
| 509 | 20230829 | 102000 | 1536360550 | 24150 | 24150 | 24150 | 24150 | 205 |
| 510 | 20230829 | 101900 | 1531409800 | 24150 | 24150 | 24150 | 24150 | 336 |
| 511 | 20230829 | 101800 | 1523295400 | 24100 | 24050 | 24150 | 24050 | 290 |
| 512 | 20230829 | 101700 | 1516305550 | 24100 | 24050 | 24150 | 24050 | 1253 |
| 513 | 20230829 | 101600 | 1486102500 | 24050 | 24000 | 24100 | 24000 | 12983 |
| 514 | 20230829 | 101500 | 1173642850 | 24000 | 24000 | 24000 | 23950 | 362 |
| 515 | 20230829 | 101400 | 1164954950 | 24000 | 24000 | 24000 | 23950 | 150 |
| 516 | 20230829 | 101300 | 1161355450 | 24000 | 23950 | 24000 | 23950 | 157 |
| 517 | 20230829 | 101200 | 1157587900 | 24000 | 24000 | 24000 | 23950 | 169 |
| 518 | 20230829 | 101100 | 1153532350 | 24000 | 24000 | 24000 | 24000 | 72 |
| 519 | 20230829 | 101000 | 1151804350 | 24000 | 24000 | 24050 | 23950 | 540 |
| 520 | 20230829 | 100900 | 1138847600 | 24000 | 24000 | 24050 | 24000 | 8079 |
| 521 | 20230829 | 100800 | 944945200 | 24000 | 24000 | 24000 | 23950 | 591 |
| 522 | 20230829 | 100700 | 930761250 | 24000 | 24000 | 24000 | 24000 | 101 |
| 523 | 20230829 | 100600 | 928337250 | 24000 | 24000 | 24000 | 23950 | 1936 |
| 524 | 20230829 | 100500 | 881949000 | 24000 | 24000 | 24000 | 23950 | 171 |
| 525 | 20230829 | 100400 | 877846150 | 24000 | 24000 | 24000 | 23950 | 232 |
| 526 | 20230829 | 100300 | 872278400 | 23950 | 23950 | 24000 | 23950 | 840 |
| 527 | 20230829 | 100200 | 852152750 | 23950 | 23950 | 23950 | 23900 | 124 |
| 528 | 20230829 | 100100 | 849183150 | 23950 | 23950 | 23950 | 23950 | 516 |
| 529 | 20230829 | 100000 | 836824950 | 23950 | 23950 | 23950 | 23950 | 94 |
| 530 | 20230829 | 095900 | 834573650 | 23950 | 23950 | 23950 | 23900 | 122 |
| 531 | 20230829 | 095800 | 831652100 | 23950 | 23950 | 23950 | 23950 | 245 |
| 532 | 20230829 | 095700 | 825784350 | 23950 | 23950 | 23950 | 23900 | 185 |
| 533 | 20230829 | 095600 | 821355800 | 23950 | 23950 | 23950 | 23900 | 93 |
| 534 | 20230829 | 095500 | 819129700 | 23900 | 23950 | 23950 | 23900 | 152 |
| 535 | 20230829 | 095400 | 815489350 | 23950 | 23950 | 23950 | 23900 | 854 |
| 536 | 20230829 | 095300 | 795039050 | 23950 | 23950 | 23950 | 23900 | 69 |
| 537 | 20230829 | 095200 | 793386550 | 23950 | 23950 | 24000 | 23950 | 217 |
| 538 | 20230829 | 095100 | 788188100 | 24000 | 23900 | 24000 | 23900 | 2585 |
| 539 | 20230829 | 095000 | 726315350 | 23900 | 23900 | 23900 | 23900 | 154 |
| 540 | 20230829 | 094900 | 722634750 | 23900 | 23800 | 23900 | 23800 | 63 |
| 541 | 20230829 | 094800 | 721131250 | 23900 | 23900 | 23900 | 23850 | 232 |
| 542 | 20230829 | 094700 | 715591450 | 23900 | 23900 | 23900 | 23900 | 199 |
| 543 | 20230829 | 094600 | 710835350 | 23800 | 23900 | 23900 | 23800 | 667 |
| 544 | 20230829 | 094500 | 694929250 | 23900 | 23900 | 23900 | 23900 | 43 |
| 545 | 20230829 | 094400 | 693901550 | 23900 | 23900 | 23950 | 23800 | 926 |
| 546 | 20230829 | 094300 | 671790200 | 23900 | 23900 | 23950 | 23900 | 180 |
| 547 | 20230829 | 094200 | 667486800 | 23950 | 24000 | 24000 | 23950 | 638 |
| 548 | 20230829 | 094100 | 652202950 | 24000 | 23950 | 24000 | 23950 | 163 |
| 549 | 20230829 | 094000 | 648291450 | 24000 | 24000 | 24000 | 23950 | 127 |
| 550 | 20230829 | 093900 | 645243500 | 23950 | 24000 | 24000 | 23950 | 145 |
| 551 | 20230829 | 093800 | 641770400 | 24000 | 24000 | 24000 | 24000 | 128 |
| 552 | 20230829 | 093700 | 638698400 | 23950 | 23950 | 24000 | 23950 | 922 |
| 553 | 20230829 | 093600 | 616611100 | 23950 | 24000 | 24000 | 23950 | 156 |
| 554 | 20230829 | 093500 | 612867400 | 23950 | 24000 | 24000 | 23950 | 403 |
| 555 | 20230829 | 093400 | 603208850 | 23950 | 23950 | 23950 | 23950 | 978 |
| 556 | 20230829 | 093300 | 579785750 | 23900 | 23900 | 23950 | 23900 | 1345 |
| 557 | 20230829 | 093200 | 547608100 | 23900 | 23850 | 23900 | 23850 | 1306 |
| 558 | 20230829 | 093100 | 516433100 | 23900 | 23800 | 23900 | 23800 | 5252 |
| 559 | 20230829 | 093000 | 391236250 | 23800 | 23800 | 23800 | 23800 | 17 |
| 560 | 20230829 | 092900 | 390831650 | 23800 | 23850 | 23850 | 23750 | 447 |
| 561 | 20230829 | 092800 | 380210000 | 23800 | 23800 | 23800 | 23800 | 46 |
| 562 | 20230829 | 092700 | 379115200 | 23800 | 23800 | 23850 | 23750 | 772 |
| 563 | 20230829 | 092600 | 360742650 | 23800 | 23850 | 23850 | 23800 | 298 |
| 564 | 20230829 | 092500 | 353644250 | 23850 | 23850 | 23850 | 23800 | 1586 |
| 565 | 20230829 | 092400 | 315894150 | 23850 | 23850 | 23850 | 23850 | 5 |
| 566 | 20230829 | 092300 | 315774900 | 23800 | 23850 | 23850 | 23800 | 36 |
| 567 | 20230829 | 092200 | 314917950 | 23850 | 23800 | 23850 | 23800 | 512 |
| 568 | 20230829 | 092100 | 302731750 | 23800 | 23800 | 23800 | 23800 | 456 |
| 569 | 20230829 | 092000 | 291878950 | 23800 | 23800 | 23800 | 23800 | 658 |
| 570 | 20230829 | 091900 | 276218550 | 23800 | 23800 | 23800 | 23800 | 35 |
| 571 | 20230829 | 091800 | 275385550 | 23800 | 23750 | 23800 | 23750 | 49 |
| 572 | 20230829 | 091700 | 274220550 | 23750 | 23700 | 23750 | 23650 | 1274 |
| 573 | 20230829 | 091600 | 244054950 | 23800 | 23850 | 23850 | 23700 | 1841 |
| 574 | 20230829 | 091500 | 200361550 | 23800 | 23850 | 23850 | 23800 | 2038 |
| 575 | 20230829 | 091400 | 151759400 | 23850 | 23800 | 23850 | 23800 | 311 |
| 576 | 20230829 | 091300 | 144342100 | 23800 | 23800 | 23850 | 23800 | 1002 |
| 577 | 20230829 | 091200 | 120491650 | 23800 | 23750 | 23800 | 23750 | 186 |
| 578 | 20230829 | 091100 | 116072000 | 23750 | 23750 | 23750 | 23700 | 13 |
| 579 | 20230829 | 091000 | 115763500 | 23750 | 23750 | 23750 | 23750 | 3 |
| 580 | 20230829 | 090900 | 115692250 | 23750 | 23750 | 23750 | 23700 | 247 |
| 581 | 20230829 | 090800 | 109832500 | 23750 | 23700 | 23750 | 23700 | 1659 |
| 582 | 20230829 | 090700 | 70502000 | 23700 | 23750 | 23750 | 23650 | 11 |
| 583 | 20230829 | 090600 | 70241400 | 23750 | 23700 | 23750 | 23700 | 514 |
| 584 | 20230829 | 090500 | 58059500 | 23700 | 23700 | 23700 | 23650 | 138 |
| 585 | 20230829 | 090400 | 54795050 | 23700 | 23750 | 23750 | 23650 | 262 |
| 586 | 20230829 | 090300 | 48594200 | 23650 | 23650 | 23750 | 23600 | 866 |
| 587 | 20230829 | 090200 | 28089550 | 23650 | 23600 | 23700 | 23550 | 750 |
| 588 | 20230829 | 090100 | 10398750 | 23700 | 23650 | 23700 | 23650 | 254 |
| 589 | 20230829 | 090000 | 4391400 | 23650 | 23600 | 23700 | 23600 | 186 |