32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230829 | 190800 | 6360346050 | 24950 | 24950 | 24950 | 24950 | 4043 |
| 3 | 20230829 | 190700 | 6360346050 | 24950 | 24950 | 24950 | 24950 | 0 |
| 4 | 20230829 | 190600 | 6360346050 | 24950 | 24950 | 24950 | 24950 | 0 |
| 5 | 20230829 | 190500 | 6360346050 | 24950 | 24950 | 24950 | 24950 | 0 |
| 6 | 20230829 | 190400 | 6360346050 | 24950 | 24950 | 24950 | 24950 | 0 |
| 7 | 20230829 | 190300 | 6360346050 | 24950 | 24950 | 24950 | 24950 | 0 |
| 8 | 20230829 | 190200 | 6360346050 | 24950 | 24950 | 24950 | 24950 | 0 |
| 9 | 20230829 | 190100 | 6360346050 | 24950 | 24950 | 24950 | 24950 | 0 |
| 10 | 20230829 | 190000 | 6360346050 | 24950 | 24950 | 24950 | 24950 | 0 |
| 11 | 20230829 | 185900 | 6360346050 | 24950 | 24950 | 24950 | 24950 | 0 |
| 12 | 20230829 | 185800 | 6360346050 | 24950 | 24950 | 24950 | 24950 | 0 |
| 13 | 20230829 | 185700 | 6360346050 | 24950 | 24950 | 24950 | 24950 | 0 |
| 14 | 20230829 | 185600 | 6360346050 | 24950 | 24950 | 24950 | 24950 | 0 |
| 15 | 20230829 | 185500 | 6360346050 | 24950 | 24950 | 24950 | 24950 | 0 |
| 16 | 20230829 | 185400 | 6360346050 | 24950 | 24950 | 24950 | 24950 | 0 |
| 17 | 20230829 | 185300 | 6360346050 | 24950 | 24950 | 24950 | 24950 | 0 |
| 18 | 20230829 | 185200 | 6360346050 | 24950 | 24950 | 24950 | 24950 | 0 |
| 19 | 20230829 | 185100 | 6360346050 | 24950 | 24950 | 24950 | 24950 | 0 |
| 20 | 20230829 | 185000 | 6360346050 | 24950 | 24950 | 24950 | 24950 | 0 |
| 21 | 20230829 | 184900 | 6360346050 | 24950 | 24950 | 24950 | 24950 | 0 |
| 22 | 20230829 | 184800 | 6360346050 | 24950 | 24950 | 24950 | 24950 | 0 |
| 23 | 20230829 | 184700 | 6360346050 | 24950 | 24950 | 24950 | 24950 | 0 |
| 24 | 20230829 | 184600 | 6360346050 | 24950 | 24950 | 24950 | 24950 | 0 |
| 25 | 20230829 | 184500 | 6360346050 | 24950 | 24950 | 24950 | 24950 | 0 |
| 26 | 20230829 | 184400 | 6360346050 | 24950 | 24950 | 24950 | 24950 | 0 |
| 27 | 20230829 | 184300 | 6360346050 | 24950 | 24950 | 24950 | 24950 | 0 |
| 28 | 20230829 | 184200 | 6360346050 | 24950 | 24950 | 24950 | 24950 | 0 |
| 29 | 20230829 | 184100 | 6360346050 | 24950 | 24950 | 24950 | 24950 | 0 |
| 30 | 20230829 | 184000 | 6360346050 | 24950 | 24950 | 24950 | 24950 | 0 |
| 31 | 20230829 | 183900 | 6360346050 | 24950 | 24950 | 24950 | 24950 | 0 |
| 32 | 20230829 | 183800 | 6360346050 | 24950 | 24950 | 24950 | 24950 | 4043 |
| 33 | 20230829 | 183700 | 6360346050 | 24950 | 24950 | 24950 | 24950 | 0 |
| 34 | 20230829 | 183600 | 6360346050 | 24950 | 24950 | 24950 | 24950 | 0 |
| 35 | 20230829 | 183500 | 6360346050 | 24950 | 24950 | 24950 | 24950 | 0 |
| 36 | 20230829 | 183400 | 6360346050 | 24950 | 24950 | 24950 | 24950 | 0 |
| 37 | 20230829 | 183300 | 6360346050 | 24950 | 24950 | 24950 | 24950 | 0 |
| 38 | 20230829 | 183200 | 6360346050 | 24950 | 24950 | 24950 | 24950 | 0 |
| 39 | 20230829 | 183100 | 6360346050 | 24950 | 24950 | 24950 | 24950 | 0 |
| 40 | 20230829 | 183000 | 6360346050 | 24950 | 24950 | 24950 | 24950 | 0 |
| 41 | 20230829 | 182900 | 6360346050 | 24950 | 24950 | 24950 | 24950 | 0 |
| 42 | 20230829 | 182800 | 6360346050 | 24950 | 24950 | 24950 | 24950 | 0 |
| 43 | 20230829 | 182700 | 6360346050 | 24950 | 24950 | 24950 | 24950 | 0 |
| 44 | 20230829 | 182600 | 6360346050 | 24950 | 24950 | 24950 | 24950 | 0 |
| 45 | 20230829 | 182500 | 6360346050 | 24950 | 24950 | 24950 | 24950 | 0 |
| 46 | 20230829 | 182400 | 6360346050 | 24950 | 24950 | 24950 | 24950 | 0 |
| 47 | 20230829 | 182300 | 6360346050 | 24950 | 24950 | 24950 | 24950 | 0 |
| 48 | 20230829 | 182200 | 6360346050 | 24950 | 24950 | 24950 | 24950 | 0 |
| 49 | 20230829 | 182100 | 6360346050 | 24950 | 24950 | 24950 | 24950 | 0 |
| 50 | 20230829 | 182000 | 6360346050 | 24950 | 24950 | 24950 | 24950 | 0 |
| 51 | 20230829 | 181900 | 6360346050 | 24950 | 24950 | 24950 | 24950 | 0 |
| 52 | 20230829 | 181800 | 6360346050 | 24950 | 24950 | 24950 | 24950 | 0 |
| 53 | 20230829 | 181700 | 6360346050 | 24950 | 24950 | 24950 | 24950 | 0 |
| 54 | 20230829 | 181600 | 6360346050 | 24950 | 24950 | 24950 | 24950 | 0 |
| 55 | 20230829 | 181500 | 6360346050 | 24950 | 24950 | 24950 | 24950 | 0 |
| 56 | 20230829 | 181400 | 6360346050 | 24950 | 24950 | 24950 | 24950 | 0 |
| 57 | 20230829 | 181300 | 6360346050 | 24950 | 24950 | 24950 | 24950 | 0 |
| 58 | 20230829 | 181200 | 6360346050 | 24950 | 24950 | 24950 | 24950 | 0 |
| 59 | 20230829 | 181100 | 6360346050 | 24950 | 24950 | 24950 | 24950 | 0 |
| 60 | 20230829 | 181000 | 6360346050 | 24950 | 24950 | 24950 | 24950 | 0 |
| 61 | 20230829 | 180900 | 6360346050 | 24950 | 24950 | 24950 | 24950 | 0 |
| 62 | 20230829 | 180800 | 6360346050 | 24950 | 24950 | 24950 | 24950 | 4043 |
| 63 | 20230829 | 180700 | 6360346050 | 24950 | 24950 | 24950 | 24950 | 0 |
| 64 | 20230829 | 180600 | 6360346050 | 24950 | 24950 | 24950 | 24950 | 0 |
| 65 | 20230829 | 180500 | 6360346050 | 24950 | 24950 | 24950 | 24950 | 0 |
| 66 | 20230829 | 180400 | 6360346050 | 24950 | 24950 | 24950 | 24950 | 0 |
| 67 | 20230829 | 180300 | 6360346050 | 24950 | 24950 | 24950 | 24950 | 0 |
| 68 | 20230829 | 180200 | 6360346050 | 24950 | 24950 | 24950 | 24950 | 0 |
| 69 | 20230829 | 180100 | 6360346050 | 24950 | 24950 | 24950 | 24950 | 0 |
| 70 | 20230829 | 180000 | 6360346050 | 24950 | 24950 | 24950 | 24950 | 0 |
| 71 | 20230829 | 175900 | 6360346050 | 24950 | 24950 | 24950 | 24950 | 0 |
| 72 | 20230829 | 175800 | 6360346050 | 24950 | 24950 | 24950 | 24950 | 0 |
| 73 | 20230829 | 175700 | 6360346050 | 24950 | 24950 | 24950 | 24950 | 0 |
| 74 | 20230829 | 175600 | 6360346050 | 24950 | 24950 | 24950 | 24950 | 0 |
| 75 | 20230829 | 175500 | 6360346050 | 24950 | 24950 | 24950 | 24950 | 0 |
| 76 | 20230829 | 175400 | 6360346050 | 24950 | 24950 | 24950 | 24950 | 0 |
| 77 | 20230829 | 175300 | 6360346050 | 24950 | 24950 | 24950 | 24950 | 0 |
| 78 | 20230829 | 175200 | 6360346050 | 24950 | 24950 | 24950 | 24950 | 0 |
| 79 | 20230829 | 175100 | 6360346050 | 24950 | 24950 | 24950 | 24950 | 0 |
| 80 | 20230829 | 175000 | 6360346050 | 24950 | 24950 | 24950 | 24950 | 0 |
| 81 | 20230829 | 174900 | 6360346050 | 24950 | 24950 | 24950 | 24950 | 0 |
| 82 | 20230829 | 174800 | 6360346050 | 24950 | 24950 | 24950 | 24950 | 0 |
| 83 | 20230829 | 174700 | 6360346050 | 24950 | 24950 | 24950 | 24950 | 0 |
| 84 | 20230829 | 174600 | 6360346050 | 24950 | 24950 | 24950 | 24950 | 0 |
| 85 | 20230829 | 174500 | 6360346050 | 24950 | 24950 | 24950 | 24950 | 0 |
| 86 | 20230829 | 174400 | 6360346050 | 24950 | 24950 | 24950 | 24950 | 0 |
| 87 | 20230829 | 174300 | 6360346050 | 24950 | 24950 | 24950 | 24950 | 0 |
| 88 | 20230829 | 174200 | 6360346050 | 24950 | 24950 | 24950 | 24950 | 0 |
| 89 | 20230829 | 174100 | 6360346050 | 24950 | 24950 | 24950 | 24950 | 0 |
| 90 | 20230829 | 174000 | 6360346050 | 24950 | 24950 | 24950 | 24950 | 0 |
| 91 | 20230829 | 173900 | 6360346050 | 24950 | 24950 | 24950 | 24950 | 0 |
| 92 | 20230829 | 173800 | 6360346050 | 24950 | 24950 | 24950 | 24950 | 4043 |
| 93 | 20230829 | 173700 | 6360346050 | 24950 | 24950 | 24950 | 24950 | 0 |
| 94 | 20230829 | 173600 | 6360346050 | 24950 | 24950 | 24950 | 24950 | 0 |
| 95 | 20230829 | 173500 | 6360346050 | 24950 | 24950 | 24950 | 24950 | 0 |
| 96 | 20230829 | 173400 | 6360346050 | 24950 | 24950 | 24950 | 24950 | 0 |
| 97 | 20230829 | 173300 | 6360346050 | 24950 | 24950 | 24950 | 24950 | 0 |
| 98 | 20230829 | 173200 | 6360346050 | 24950 | 24950 | 24950 | 24950 | 0 |
| 99 | 20230829 | 173100 | 6360346050 | 24950 | 24950 | 24950 | 24950 | 0 |
| 100 | 20230829 | 173000 | 6360346050 | 24950 | 24950 | 24950 | 24950 | 0 |
| 101 | 20230829 | 172900 | 6360346050 | 24950 | 24950 | 24950 | 24950 | 0 |
| 102 | 20230829 | 172800 | 6360346050 | 24950 | 24950 | 24950 | 24950 | 0 |
| 103 | 20230829 | 172700 | 6360346050 | 24950 | 24950 | 24950 | 24950 | 0 |
| 104 | 20230829 | 172600 | 6360346050 | 24950 | 24950 | 24950 | 24950 | 0 |
| 105 | 20230829 | 172500 | 6360346050 | 24950 | 24950 | 24950 | 24950 | 0 |
| 106 | 20230829 | 172400 | 6360346050 | 24950 | 24950 | 24950 | 24950 | 0 |
| 107 | 20230829 | 172300 | 6360346050 | 24950 | 24950 | 24950 | 24950 | 0 |
| 108 | 20230829 | 172200 | 6360346050 | 24950 | 24950 | 24950 | 24950 | 0 |
| 109 | 20230829 | 172100 | 6360346050 | 24950 | 24950 | 24950 | 24950 | 0 |
| 110 | 20230829 | 172000 | 6360346050 | 24950 | 24950 | 24950 | 24950 | 0 |
| 111 | 20230829 | 171900 | 6360346050 | 24950 | 24950 | 24950 | 24950 | 0 |
| 112 | 20230829 | 171800 | 6360346050 | 24950 | 24950 | 24950 | 24950 | 0 |
| 113 | 20230829 | 171700 | 6360346050 | 24950 | 24950 | 24950 | 24950 | 0 |
| 114 | 20230829 | 171600 | 6360346050 | 24950 | 24950 | 24950 | 24950 | 0 |
| 115 | 20230829 | 171500 | 6360346050 | 24950 | 24950 | 24950 | 24950 | 0 |
| 116 | 20230829 | 171400 | 6360346050 | 24950 | 24950 | 24950 | 24950 | 0 |
| 117 | 20230829 | 171300 | 6360346050 | 24950 | 24950 | 24950 | 24950 | 0 |
| 118 | 20230829 | 171200 | 6360346050 | 24950 | 24950 | 24950 | 24950 | 0 |
| 119 | 20230829 | 171100 | 6360346050 | 24950 | 24950 | 24950 | 24950 | 0 |
| 120 | 20230829 | 171000 | 6360346050 | 24950 | 24950 | 24950 | 24950 | 0 |
| 121 | 20230829 | 170900 | 6360346050 | 24950 | 24950 | 24950 | 24950 | 0 |
| 122 | 20230829 | 170800 | 6360346050 | 24950 | 24950 | 24950 | 24950 | 4043 |
| 123 | 20230829 | 170700 | 6360346050 | 24950 | 24950 | 24950 | 24950 | 0 |
| 124 | 20230829 | 170600 | 6360346050 | 24950 | 24950 | 24950 | 24950 | 0 |
| 125 | 20230829 | 170500 | 6360346050 | 24950 | 24950 | 24950 | 24950 | 0 |
| 126 | 20230829 | 170400 | 6360346050 | 24950 | 24950 | 24950 | 24950 | 0 |
| 127 | 20230829 | 170300 | 6360346050 | 24950 | 24950 | 24950 | 24950 | 0 |
| 128 | 20230829 | 170200 | 6360346050 | 24950 | 24950 | 24950 | 24950 | 0 |
| 129 | 20230829 | 170100 | 6360346050 | 24950 | 24950 | 24950 | 24950 | 0 |
| 130 | 20230829 | 170000 | 6360346050 | 24950 | 24950 | 24950 | 24950 | 0 |
| 131 | 20230829 | 165900 | 6360346050 | 24950 | 24950 | 24950 | 24950 | 0 |
| 132 | 20230829 | 165800 | 6360346050 | 24950 | 24950 | 24950 | 24950 | 0 |
| 133 | 20230829 | 165700 | 6360346050 | 24950 | 24950 | 24950 | 24950 | 0 |
| 134 | 20230829 | 165600 | 6360346050 | 24950 | 24950 | 24950 | 24950 | 0 |
| 135 | 20230829 | 165500 | 6360346050 | 24950 | 24950 | 24950 | 24950 | 0 |
| 136 | 20230829 | 165400 | 6360346050 | 24950 | 24950 | 24950 | 24950 | 0 |
| 137 | 20230829 | 165300 | 6360346050 | 24950 | 24950 | 24950 | 24950 | 0 |
| 138 | 20230829 | 165200 | 6360346050 | 24950 | 24950 | 24950 | 24950 | 0 |
| 139 | 20230829 | 165100 | 6360346050 | 24950 | 24950 | 24950 | 24950 | 0 |
| 140 | 20230829 | 165000 | 6360346050 | 24950 | 24950 | 24950 | 24950 | 0 |
| 141 | 20230829 | 164900 | 6360346050 | 24950 | 24950 | 24950 | 24950 | 0 |
| 142 | 20230829 | 164800 | 6360346050 | 24950 | 24950 | 24950 | 24950 | 0 |
| 143 | 20230829 | 164700 | 6360346050 | 24950 | 24950 | 24950 | 24950 | 0 |
| 144 | 20230829 | 164600 | 6360346050 | 24950 | 24950 | 24950 | 24950 | 0 |
| 145 | 20230829 | 164500 | 6360346050 | 24950 | 24950 | 24950 | 24950 | 0 |
| 146 | 20230829 | 164400 | 6360346050 | 24950 | 24950 | 24950 | 24950 | 0 |
| 147 | 20230829 | 164300 | 6360346050 | 24950 | 24950 | 24950 | 24950 | 0 |
| 148 | 20230829 | 164200 | 6360346050 | 24950 | 24950 | 24950 | 24950 | 0 |
| 149 | 20230829 | 164100 | 6360346050 | 24950 | 24950 | 24950 | 24950 | 0 |
| 150 | 20230829 | 164000 | 6360346050 | 24950 | 24950 | 24950 | 24950 | 0 |
| 151 | 20230829 | 163900 | 6360346050 | 24950 | 24950 | 24950 | 24950 | 0 |
| 152 | 20230829 | 163800 | 6360346050 | 24950 | 24950 | 24950 | 24950 | 4043 |
| 153 | 20230829 | 163700 | 6360346050 | 24950 | 24950 | 24950 | 24950 | 0 |
| 154 | 20230829 | 163600 | 6360346050 | 24950 | 24950 | 24950 | 24950 | 0 |
| 155 | 20230829 | 163500 | 6360346050 | 24950 | 24950 | 24950 | 24950 | 0 |
| 156 | 20230829 | 163400 | 6360346050 | 24950 | 24950 | 24950 | 24950 | 0 |
| 157 | 20230829 | 163300 | 6360346050 | 24950 | 24950 | 24950 | 24950 | 0 |
| 158 | 20230829 | 163200 | 6360346050 | 24950 | 24950 | 24950 | 24950 | 0 |
| 159 | 20230829 | 163100 | 6360346050 | 24950 | 24950 | 24950 | 24950 | 0 |
| 160 | 20230829 | 163000 | 6360346050 | 24950 | 24950 | 24950 | 24950 | 0 |
| 161 | 20230829 | 162900 | 6360346050 | 24950 | 24950 | 24950 | 24950 | 0 |
| 162 | 20230829 | 162800 | 6360346050 | 24950 | 24950 | 24950 | 24950 | 0 |
| 163 | 20230829 | 162700 | 6360346050 | 24950 | 24950 | 24950 | 24950 | 0 |
| 164 | 20230829 | 162600 | 6360346050 | 24950 | 24950 | 24950 | 24950 | 0 |
| 165 | 20230829 | 162500 | 6360346050 | 24950 | 24950 | 24950 | 24950 | 0 |
| 166 | 20230829 | 162400 | 6360346050 | 24950 | 24950 | 24950 | 24950 | 0 |
| 167 | 20230829 | 162300 | 6360346050 | 24950 | 24950 | 24950 | 24950 | 0 |
| 168 | 20230829 | 162200 | 6360346050 | 24950 | 24950 | 24950 | 24950 | 0 |
| 169 | 20230829 | 162100 | 6360346050 | 24950 | 24950 | 24950 | 24950 | 0 |
| 170 | 20230829 | 162000 | 6360346050 | 24950 | 24950 | 24950 | 24950 | 0 |
| 171 | 20230829 | 161900 | 6360346050 | 24950 | 24950 | 24950 | 24950 | 0 |
| 172 | 20230829 | 161800 | 6360346050 | 24950 | 24950 | 24950 | 24950 | 0 |
| 173 | 20230829 | 161700 | 6360346050 | 24950 | 24950 | 24950 | 24950 | 0 |
| 174 | 20230829 | 161600 | 6360346050 | 24950 | 24950 | 24950 | 24950 | 0 |
| 175 | 20230829 | 161500 | 6360346050 | 24950 | 24950 | 24950 | 24950 | 0 |
| 176 | 20230829 | 161400 | 6360346050 | 24950 | 24950 | 24950 | 24950 | 0 |
| 177 | 20230829 | 161300 | 6360346050 | 24950 | 24950 | 24950 | 24950 | 0 |
| 178 | 20230829 | 161200 | 6360346050 | 24950 | 24950 | 24950 | 24950 | 0 |
| 179 | 20230829 | 161100 | 6360346050 | 24950 | 24950 | 24950 | 24950 | 0 |
| 180 | 20230829 | 161000 | 6360346050 | 24950 | 24950 | 24950 | 24950 | 0 |
| 181 | 20230829 | 160900 | 6360346050 | 24950 | 24950 | 24950 | 24950 | 0 |
| 182 | 20230829 | 160800 | 6360346050 | 24950 | 24950 | 24950 | 24950 | 4043 |
| 183 | 20230829 | 160700 | 6360346050 | 24950 | 24950 | 24950 | 24950 | 0 |
| 184 | 20230829 | 160600 | 6360346050 | 24950 | 24950 | 24950 | 24950 | 0 |
| 185 | 20230829 | 160500 | 6360346050 | 24950 | 24950 | 24950 | 24950 | 0 |
| 186 | 20230829 | 160400 | 6360346050 | 24950 | 24950 | 24950 | 24950 | 0 |
| 187 | 20230829 | 160300 | 6360346050 | 24950 | 24950 | 24950 | 24950 | 0 |
| 188 | 20230829 | 160200 | 6360346050 | 24950 | 24950 | 24950 | 24950 | 0 |
| 189 | 20230829 | 160100 | 6360346050 | 24950 | 24950 | 24950 | 24950 | 0 |
| 190 | 20230829 | 160000 | 6360346050 | 24950 | 24950 | 24950 | 24950 | 0 |
| 191 | 20230829 | 155900 | 6360346050 | 24950 | 24950 | 24950 | 24950 | 0 |
| 192 | 20230829 | 155800 | 6360346050 | 24950 | 24950 | 24950 | 24950 | 0 |
| 193 | 20230829 | 155700 | 6360346050 | 24950 | 24950 | 24950 | 24950 | 0 |
| 194 | 20230829 | 155600 | 6360346050 | 24950 | 24950 | 24950 | 24950 | 0 |
| 195 | 20230829 | 155500 | 6360346050 | 24950 | 24950 | 24950 | 24950 | 0 |
| 196 | 20230829 | 155400 | 6360346050 | 24950 | 24950 | 24950 | 24950 | 0 |
| 197 | 20230829 | 155300 | 6360346050 | 24950 | 24950 | 24950 | 24950 | 0 |
| 198 | 20230829 | 155200 | 6360346050 | 24950 | 24950 | 24950 | 24950 | 0 |
| 199 | 20230829 | 155100 | 6360346050 | 24950 | 24950 | 24950 | 24950 | 0 |
| 200 | 20230829 | 155000 | 6360346050 | 24950 | 24950 | 24950 | 24950 | 0 |
| 201 | 20230829 | 154900 | 6360346050 | 24950 | 24950 | 24950 | 24950 | 0 |
| 202 | 20230829 | 154800 | 6360346050 | 24950 | 24950 | 24950 | 24950 | 0 |
| 203 | 20230829 | 154700 | 6360346050 | 24950 | 24950 | 24950 | 24950 | 0 |
| 204 | 20230829 | 154600 | 6360346050 | 24950 | 24950 | 24950 | 24950 | 0 |
| 205 | 20230829 | 154500 | 6360346050 | 24950 | 24950 | 24950 | 24950 | 0 |
| 206 | 20230829 | 154400 | 6360346050 | 24950 | 24950 | 24950 | 24950 | 0 |
| 207 | 20230829 | 154300 | 6360346050 | 24950 | 24950 | 24950 | 24950 | 0 |
| 208 | 20230829 | 154200 | 6360346050 | 24950 | 24950 | 24950 | 24950 | 0 |
| 209 | 20230829 | 154100 | 6360346050 | 24950 | 24950 | 24950 | 24950 | 0 |
| 210 | 20230829 | 154000 | 6360346050 | 24950 | 24950 | 24950 | 24950 | 0 |
| 211 | 20230829 | 153900 | 6360346050 | 24950 | 24950 | 24950 | 24950 | 0 |
| 212 | 20230829 | 153800 | 6360346050 | 24950 | 24950 | 24950 | 24950 | 4043 |
| 213 | 20230829 | 153700 | 6360346050 | 24950 | 24950 | 24950 | 24950 | 0 |
| 214 | 20230829 | 153600 | 6360346050 | 24950 | 24950 | 24950 | 24950 | 0 |
| 215 | 20230829 | 153500 | 6360346050 | 24950 | 24950 | 24950 | 24950 | 0 |
| 216 | 20230829 | 153400 | 6360346050 | 24950 | 24950 | 24950 | 24950 | 0 |
| 217 | 20230829 | 153300 | 6360346050 | 24950 | 24950 | 24950 | 24950 | 0 |
| 218 | 20230829 | 153200 | 6360346050 | 24950 | 24950 | 24950 | 24950 | 0 |
| 219 | 20230829 | 153100 | 6360346050 | 24950 | 24950 | 24950 | 24950 | 0 |
| 220 | 20230829 | 153000 | 6360346050 | 24950 | 24950 | 24950 | 24950 | 4043 |
| 221 | 20230829 | 152900 | 6259473200 | 25050 | 25050 | 25050 | 25050 | 0 |
| 222 | 20230829 | 152800 | 6259473200 | 25050 | 25050 | 25050 | 25050 | 0 |
| 223 | 20230829 | 152700 | 6259473200 | 25050 | 25050 | 25050 | 25050 | 0 |
| 224 | 20230829 | 152600 | 6259473200 | 25050 | 25050 | 25050 | 25050 | 0 |
| 225 | 20230829 | 152500 | 6259473200 | 25050 | 25050 | 25050 | 25050 | 0 |
| 226 | 20230829 | 152400 | 6259473200 | 25050 | 25050 | 25050 | 25050 | 0 |
| 227 | 20230829 | 152300 | 6259473200 | 25050 | 25050 | 25050 | 25050 | 0 |
| 228 | 20230829 | 152200 | 6259473200 | 25050 | 25050 | 25050 | 25050 | 0 |
| 229 | 20230829 | 152100 | 6259473200 | 25050 | 25050 | 25050 | 25050 | 0 |
| 230 | 20230829 | 152000 | 6259473200 | 25050 | 25050 | 25050 | 25050 | 0 |
| 231 | 20230829 | 151900 | 6259473200 | 25050 | 25050 | 25050 | 25000 | 1157 |
| 232 | 20230829 | 151800 | 6230501800 | 25050 | 25000 | 25050 | 25000 | 638 |
| 233 | 20230829 | 151700 | 6214528650 | 25000 | 25000 | 25050 | 25000 | 292 |
| 234 | 20230829 | 151600 | 6207228600 | 25050 | 25000 | 25050 | 25000 | 1441 |
| 235 | 20230829 | 151500 | 6171172400 | 25050 | 25050 | 25050 | 25000 | 491 |
| 236 | 20230829 | 151400 | 6158896400 | 25050 | 25000 | 25050 | 25000 | 54 |
| 237 | 20230829 | 151300 | 6157545750 | 25000 | 25000 | 25050 | 25000 | 84 |
| 238 | 20230829 | 151200 | 6155445700 | 25000 | 25000 | 25000 | 25000 | 740 |
| 239 | 20230829 | 151100 | 6136945700 | 25050 | 25050 | 25050 | 25000 | 574 |
| 240 | 20230829 | 151000 | 6122589050 | 25050 | 25000 | 25050 | 25000 | 132 |
| 241 | 20230829 | 150900 | 6119282500 | 25050 | 25050 | 25050 | 25050 | 807 |
| 242 | 20230829 | 150800 | 6099067150 | 25050 | 25050 | 25050 | 25050 | 54 |
| 243 | 20230829 | 150700 | 6097714450 | 25100 | 25050 | 25100 | 25050 | 389 |
| 244 | 20230829 | 150600 | 6087953200 | 25050 | 25050 | 25100 | 25050 | 785 |
| 245 | 20230829 | 150500 | 6068287450 | 25050 | 25000 | 25050 | 25000 | 136 |
| 246 | 20230829 | 150400 | 6064880800 | 25100 | 25050 | 25100 | 25000 | 855 |
| 247 | 20230829 | 150300 | 6043466900 | 25050 | 25050 | 25050 | 25050 | 224 |
| 248 | 20230829 | 150200 | 6037855700 | 25050 | 25050 | 25050 | 25050 | 378 |
| 249 | 20230829 | 150100 | 6028386800 | 25000 | 25000 | 25050 | 25000 | 23 |
| 250 | 20230829 | 150000 | 6027811450 | 25000 | 25050 | 25050 | 25000 | 61 |
| 251 | 20230829 | 145900 | 6026284500 | 25000 | 25000 | 25000 | 25000 | 160 |
| 252 | 20230829 | 145800 | 6022284500 | 25000 | 25000 | 25050 | 25000 | 199 |
| 253 | 20230829 | 145700 | 6017308400 | 25000 | 25000 | 25050 | 25000 | 98 |
| 254 | 20230829 | 145600 | 6014858150 | 25000 | 25050 | 25050 | 25000 | 89 |
| 255 | 20230829 | 145500 | 6012630950 | 25000 | 25000 | 25050 | 25000 | 59 |
| 256 | 20230829 | 145400 | 6011155500 | 25000 | 25000 | 25050 | 25000 | 156 |
| 257 | 20230829 | 145300 | 6007255350 | 25000 | 25000 | 25050 | 25000 | 173 |
| 258 | 20230829 | 145200 | 6002930200 | 25000 | 25000 | 25050 | 25000 | 54 |
| 259 | 20230829 | 145100 | 6001580000 | 25000 | 25000 | 25050 | 25000 | 59 |
| 260 | 20230829 | 145000 | 6000104750 | 25000 | 25000 | 25050 | 25000 | 76 |
| 261 | 20230829 | 144900 | 5998204150 | 25000 | 25000 | 25000 | 25000 | 101 |
| 262 | 20230829 | 144800 | 5995679150 | 25000 | 25000 | 25050 | 25000 | 61 |
| 263 | 20230829 | 144700 | 5994154000 | 25000 | 24950 | 25050 | 24950 | 439 |
| 264 | 20230829 | 144600 | 5983173800 | 24950 | 25000 | 25000 | 24950 | 29 |
| 265 | 20230829 | 144500 | 5982450000 | 24950 | 25000 | 25000 | 24950 | 30 |
| 266 | 20230829 | 144400 | 5981701100 | 25000 | 25000 | 25000 | 24900 | 663 |
| 267 | 20230829 | 144300 | 5965157750 | 24950 | 24950 | 25000 | 24950 | 91 |
| 268 | 20230829 | 144200 | 5962883950 | 25000 | 24950 | 25000 | 24950 | 81 |
| 269 | 20230829 | 144100 | 5960859850 | 25000 | 24950 | 25000 | 24950 | 31 |
| 270 | 20230829 | 144000 | 5960085700 | 24950 | 25000 | 25050 | 24950 | 238 |
| 271 | 20230829 | 143900 | 5954134100 | 25000 | 25000 | 25050 | 25000 | 82 |
| 272 | 20230829 | 143800 | 5952083950 | 25000 | 25000 | 25050 | 25000 | 79 |
| 273 | 20230829 | 143700 | 5950108750 | 25000 | 25000 | 25000 | 25000 | 4 |
| 274 | 20230829 | 143600 | 5950008750 | 25000 | 25000 | 25050 | 25000 | 17 |
| 275 | 20230829 | 143500 | 5949583600 | 25000 | 25000 | 25050 | 25000 | 175 |
| 276 | 20230829 | 143400 | 5945206700 | 25000 | 25050 | 25050 | 25000 | 156 |
| 277 | 20230829 | 143300 | 5941306300 | 25050 | 25050 | 25100 | 25050 | 831 |
| 278 | 20230829 | 143200 | 5920485250 | 25050 | 25100 | 25100 | 25050 | 33 |
| 279 | 20230829 | 143100 | 5919658400 | 25050 | 25050 | 25050 | 25050 | 3 |
| 280 | 20230829 | 143000 | 5919583250 | 25100 | 25050 | 25100 | 25050 | 35 |
| 281 | 20230829 | 142900 | 5918706100 | 25050 | 25050 | 25100 | 25050 | 70 |
| 282 | 20230829 | 142800 | 5916952450 | 25050 | 25050 | 25100 | 25050 | 106 |
| 283 | 20230829 | 142700 | 5914296950 | 25100 | 25050 | 25100 | 25050 | 42 |
| 284 | 20230829 | 142600 | 5913244700 | 25050 | 25100 | 25100 | 25050 | 425 |
| 285 | 20230829 | 142500 | 5902577250 | 25100 | 25100 | 25100 | 25100 | 484 |
| 286 | 20230829 | 142400 | 5890428850 | 25150 | 25100 | 25150 | 25100 | 1253 |
| 287 | 20230829 | 142300 | 5858961900 | 25050 | 25000 | 25050 | 24950 | 482 |
| 288 | 20230829 | 142200 | 5846910900 | 25000 | 25000 | 25000 | 25000 | 48 |
| 289 | 20230829 | 142100 | 5845710900 | 25000 | 24900 | 25000 | 24900 | 79 |
| 290 | 20230829 | 142000 | 5843741350 | 24900 | 24900 | 24900 | 24900 | 32 |
| 291 | 20230829 | 141900 | 5842944550 | 24900 | 24900 | 24950 | 24900 | 254 |
| 292 | 20230829 | 141800 | 5836619650 | 24900 | 24900 | 24950 | 24900 | 26 |
| 293 | 20230829 | 141700 | 5835971900 | 24850 | 24950 | 24950 | 24850 | 137 |
| 294 | 20230829 | 141600 | 5832560500 | 24900 | 24950 | 24950 | 24900 | 256 |
| 295 | 20230829 | 141500 | 5826176300 | 24900 | 24900 | 24900 | 24900 | 40 |
| 296 | 20230829 | 141400 | 5825180300 | 24850 | 24900 | 24950 | 24850 | 12 |
| 297 | 20230829 | 141300 | 5824881400 | 24900 | 24850 | 24900 | 24850 | 652 |
| 298 | 20230829 | 141200 | 5808664400 | 24850 | 24850 | 24900 | 24850 | 57 |
| 299 | 20230829 | 141100 | 5807247500 | 24850 | 24900 | 24900 | 24800 | 1567 |
| 300 | 20230829 | 141000 | 5768306150 | 24900 | 24900 | 24950 | 24900 | 333 |
| 301 | 20230829 | 140900 | 5760014150 | 24900 | 24850 | 24900 | 24850 | 510 |
| 302 | 20230829 | 140800 | 5747323050 | 24850 | 24850 | 24900 | 24850 | 67 |
| 303 | 20230829 | 140700 | 5745657800 | 24850 | 24850 | 24900 | 24850 | 195 |
| 304 | 20230829 | 140600 | 5740811300 | 24900 | 24850 | 24900 | 24850 | 41 |
| 305 | 20230829 | 140500 | 5739792250 | 24850 | 24850 | 24900 | 24850 | 77 |
| 306 | 20230829 | 140400 | 5737877900 | 24900 | 24850 | 24900 | 24850 | 73 |
| 307 | 20230829 | 140300 | 5736063500 | 24850 | 24850 | 24900 | 24850 | 427 |
| 308 | 20230829 | 140200 | 5725452150 | 24850 | 24900 | 24950 | 24800 | 2503 |
| 309 | 20230829 | 140100 | 5663287300 | 24900 | 24900 | 24900 | 24900 | 55 |
| 310 | 20230829 | 140000 | 5661917800 | 24950 | 24900 | 24950 | 24900 | 52 |
| 311 | 20230829 | 135900 | 5660622750 | 24900 | 24850 | 24950 | 24850 | 160 |
| 312 | 20230829 | 135800 | 5656643600 | 24900 | 24850 | 24900 | 24850 | 241 |
| 313 | 20230829 | 135700 | 5650645650 | 24850 | 24850 | 24900 | 24850 | 101 |
| 314 | 20230829 | 135600 | 5648135050 | 24850 | 24850 | 24850 | 24850 | 20 |
| 315 | 20230829 | 135500 | 5647638050 | 24900 | 24900 | 24900 | 24850 | 98 |
| 316 | 20230829 | 135400 | 5645200850 | 24850 | 24900 | 24950 | 24850 | 746 |
| 317 | 20230829 | 135300 | 5626633350 | 24900 | 24900 | 24950 | 24900 | 108 |
| 318 | 20230829 | 135200 | 5623943050 | 24900 | 24900 | 24950 | 24900 | 288 |
| 319 | 20230829 | 135100 | 5616771800 | 24900 | 24900 | 24950 | 24900 | 199 |
| 320 | 20230829 | 135000 | 5611816650 | 24900 | 24900 | 24900 | 24900 | 50 |
| 321 | 20230829 | 134900 | 5610571650 | 24900 | 24900 | 24950 | 24900 | 82 |
| 322 | 20230829 | 134800 | 5608529800 | 24900 | 24900 | 24900 | 24900 | 36 |
| 323 | 20230829 | 134700 | 5607633400 | 24900 | 24950 | 24950 | 24900 | 170 |
| 324 | 20230829 | 134600 | 5603398150 | 24900 | 24900 | 24950 | 24900 | 91 |
| 325 | 20230829 | 134500 | 5601131250 | 24900 | 24900 | 24950 | 24900 | 318 |
| 326 | 20230829 | 134400 | 5593212950 | 24900 | 24900 | 24950 | 24900 | 64 |
| 327 | 20230829 | 134300 | 5591619250 | 24900 | 24850 | 24900 | 24850 | 228 |
| 328 | 20230829 | 134200 | 5585946800 | 24900 | 24850 | 24900 | 24850 | 165 |
| 329 | 20230829 | 134100 | 5581844000 | 24850 | 24900 | 24900 | 24850 | 1657 |
| 330 | 20230829 | 134000 | 5540622250 | 24950 | 25000 | 25000 | 24950 | 507 |
| 331 | 20230829 | 133900 | 5527967550 | 25000 | 25000 | 25000 | 24950 | 151 |
| 332 | 20230829 | 133800 | 5524194550 | 24950 | 24950 | 24950 | 24950 | 144 |
| 333 | 20230829 | 133700 | 5520601750 | 24950 | 24950 | 24950 | 24950 | 90 |
| 334 | 20230829 | 133600 | 5518356250 | 24950 | 25000 | 25000 | 24950 | 100 |
| 335 | 20230829 | 133500 | 5515858750 | 24950 | 25000 | 25000 | 24950 | 106 |
| 336 | 20230829 | 133400 | 5513213950 | 25000 | 24950 | 25000 | 24950 | 381 |
| 337 | 20230829 | 133300 | 5503707950 | 24950 | 24900 | 24950 | 24900 | 65 |
| 338 | 20230829 | 133200 | 5502089350 | 24900 | 24900 | 24900 | 24900 | 77 |
| 339 | 20230829 | 133100 | 5500172050 | 24900 | 24900 | 24900 | 24850 | 1407 |
| 340 | 20230829 | 133000 | 5465139750 | 24900 | 24900 | 24900 | 24900 | 61 |
| 341 | 20230829 | 132900 | 5463620850 | 24900 | 24950 | 24950 | 24900 | 74 |
| 342 | 20230829 | 132800 | 5461777500 | 24900 | 24900 | 24900 | 24900 | 110 |
| 343 | 20230829 | 132700 | 5459038500 | 24900 | 24900 | 24950 | 24900 | 176 |
| 344 | 20230829 | 132600 | 5454653900 | 24900 | 24900 | 24900 | 24900 | 30 |
| 345 | 20230829 | 132500 | 5453906900 | 24950 | 24950 | 24950 | 24900 | 61 |
| 346 | 20230829 | 132400 | 5452385450 | 24950 | 25000 | 25000 | 24950 | 502 |
| 347 | 20230829 | 132300 | 5439860350 | 25000 | 24950 | 25000 | 24950 | 177 |
| 348 | 20230829 | 132200 | 5435444100 | 24950 | 24900 | 24950 | 24900 | 41 |
| 349 | 20230829 | 132100 | 5434421650 | 24950 | 24900 | 24950 | 24900 | 703 |
| 350 | 20230829 | 132000 | 5416916900 | 24850 | 24900 | 24950 | 24850 | 694 |
| 351 | 20230829 | 131900 | 5399636350 | 24900 | 24900 | 24900 | 24850 | 191 |
| 352 | 20230829 | 131800 | 5394882500 | 24900 | 24900 | 24900 | 24900 | 68 |
| 353 | 20230829 | 131700 | 5393189300 | 24850 | 24900 | 24950 | 24850 | 263 |
| 354 | 20230829 | 131600 | 5386646850 | 24850 | 24900 | 24900 | 24850 | 64 |
| 355 | 20230829 | 131500 | 5385055850 | 24900 | 24900 | 24900 | 24900 | 210 |
| 356 | 20230829 | 131400 | 5379826850 | 24900 | 24900 | 24950 | 24900 | 300 |
| 357 | 20230829 | 131300 | 5372356250 | 24900 | 25000 | 25000 | 24900 | 1963 |
| 358 | 20230829 | 131200 | 5323470800 | 24950 | 25050 | 25050 | 24950 | 3391 |
| 359 | 20230829 | 131100 | 5238731000 | 25050 | 25050 | 25050 | 25050 | 93 |
| 360 | 20230829 | 131000 | 5236401350 | 25100 | 25100 | 25100 | 25000 | 112 |
| 361 | 20230829 | 130900 | 5233595400 | 25050 | 25050 | 25050 | 25050 | 167 |
| 362 | 20230829 | 130800 | 5229412050 | 25050 | 25100 | 25100 | 25050 | 46 |
| 363 | 20230829 | 130700 | 5228259700 | 25050 | 25100 | 25100 | 25050 | 832 |
| 364 | 20230829 | 130600 | 5207417500 | 25100 | 25050 | 25100 | 25050 | 111 |
| 365 | 20230829 | 130500 | 5204634900 | 25050 | 25100 | 25100 | 25050 | 141 |
| 366 | 20230829 | 130400 | 5201097800 | 25100 | 25100 | 25100 | 25100 | 2 |
| 367 | 20230829 | 130300 | 5201047600 | 25100 | 25100 | 25100 | 25100 | 12 |
| 368 | 20230829 | 130200 | 5200746400 | 25150 | 25100 | 25150 | 25100 | 11 |
| 369 | 20230829 | 130100 | 5200470250 | 25100 | 25150 | 25150 | 25100 | 36 |
| 370 | 20230829 | 130000 | 5199566350 | 25100 | 25100 | 25100 | 25100 | 203 |
| 371 | 20230829 | 125900 | 5194471050 | 25100 | 25100 | 25100 | 25050 | 470 |
| 372 | 20230829 | 125800 | 5182677650 | 25100 | 25100 | 25100 | 25100 | 15 |
| 373 | 20230829 | 125700 | 5182301150 | 25100 | 25100 | 25150 | 25100 | 331 |
| 374 | 20230829 | 125600 | 5173993000 | 25100 | 25100 | 25100 | 25100 | 0 |
| 375 | 20230829 | 125500 | 5173993000 | 25100 | 25100 | 25100 | 25100 | 40 |
| 376 | 20230829 | 125400 | 5172989000 | 25100 | 25100 | 25100 | 25100 | 21 |
| 377 | 20230829 | 125300 | 5172461900 | 25100 | 25150 | 25150 | 25100 | 169 |
| 378 | 20230829 | 125200 | 5168214950 | 25150 | 25150 | 25150 | 25150 | 535 |
| 379 | 20230829 | 125100 | 5154759700 | 25100 | 25150 | 25150 | 25100 | 141 |
| 380 | 20230829 | 125000 | 5151215550 | 25150 | 25150 | 25150 | 25150 | 100 |
| 381 | 20230829 | 124900 | 5148700550 | 25100 | 25200 | 25200 | 25100 | 381 |
| 382 | 20230829 | 124800 | 5139120150 | 25200 | 25150 | 25200 | 25150 | 55 |
| 383 | 20230829 | 124700 | 5137736850 | 25100 | 25200 | 25200 | 25100 | 152 |
| 384 | 20230829 | 124600 | 5133916000 | 25100 | 25150 | 25150 | 25100 | 743 |
| 385 | 20230829 | 124500 | 5115247850 | 25150 | 25150 | 25150 | 25150 | 0 |
| 386 | 20230829 | 124400 | 5115247850 | 25150 | 25100 | 25150 | 25100 | 52 |
| 387 | 20230829 | 124300 | 5113942050 | 25150 | 25150 | 25150 | 25150 | 9 |
| 388 | 20230829 | 124200 | 5113715700 | 25150 | 25100 | 25150 | 25100 | 62 |
| 389 | 20230829 | 124100 | 5112159350 | 25100 | 25100 | 25150 | 25100 | 239 |
| 390 | 20230829 | 124000 | 5106159950 | 25050 | 25100 | 25100 | 25050 | 56 |
| 391 | 20230829 | 123900 | 5104754600 | 25150 | 25050 | 25150 | 25050 | 143 |
| 392 | 20230829 | 123800 | 5101169750 | 25050 | 25050 | 25050 | 25050 | 100 |
| 393 | 20230829 | 123700 | 5098664750 | 25050 | 25100 | 25100 | 25050 | 73 |
| 394 | 20230829 | 123600 | 5096835850 | 25100 | 25100 | 25100 | 25100 | 47 |
| 395 | 20230829 | 123500 | 5095656150 | 25100 | 25100 | 25100 | 25100 | 109 |
| 396 | 20230829 | 123400 | 5092920250 | 25100 | 25100 | 25100 | 25100 | 523 |
| 397 | 20230829 | 123300 | 5079792950 | 25100 | 25200 | 25200 | 25100 | 2084 |
| 398 | 20230829 | 123200 | 5027445250 | 25200 | 25200 | 25250 | 25200 | 128 |
| 399 | 20230829 | 123100 | 5024216100 | 25250 | 25250 | 25250 | 25250 | 1 |
| 400 | 20230829 | 123000 | 5024190850 | 25200 | 25200 | 25200 | 25200 | 245 |
| 401 | 20230829 | 122900 | 5018016850 | 25250 | 25250 | 25250 | 25250 | 190 |
| 402 | 20230829 | 122800 | 5013219350 | 25250 | 25250 | 25250 | 25250 | 114 |
| 403 | 20230829 | 122700 | 5010340850 | 25300 | 25250 | 25300 | 25200 | 58 |
| 404 | 20230829 | 122600 | 5008876450 | 25250 | 25250 | 25250 | 25250 | 80 |
| 405 | 20230829 | 122500 | 5006856450 | 25250 | 25250 | 25250 | 25250 | 228 |
| 406 | 20230829 | 122400 | 5001099450 | 25250 | 25200 | 25250 | 25200 | 434 |
| 407 | 20230829 | 122300 | 4990142950 | 25250 | 25250 | 25250 | 25200 | 127 |
| 408 | 20230829 | 122200 | 4986936700 | 25250 | 25250 | 25250 | 25200 | 82 |
| 409 | 20230829 | 122100 | 4984868750 | 25250 | 25250 | 25250 | 25200 | 126 |
| 410 | 20230829 | 122000 | 4981687450 | 25250 | 25200 | 25250 | 25200 | 384 |
| 411 | 20230829 | 121900 | 4972009800 | 25200 | 25200 | 25200 | 25200 | 1 |
| 412 | 20230829 | 121800 | 4971984600 | 25150 | 25150 | 25150 | 25150 | 55 |
| 413 | 20230829 | 121700 | 4970601350 | 25150 | 25200 | 25200 | 25150 | 21 |
| 414 | 20230829 | 121600 | 4970073150 | 25200 | 25150 | 25200 | 25150 | 51 |
| 415 | 20230829 | 121500 | 4968790250 | 25150 | 25150 | 25150 | 25150 | 317 |
| 416 | 20230829 | 121400 | 4960817700 | 25200 | 25200 | 25200 | 25200 | 34 |
| 417 | 20230829 | 121300 | 4959960900 | 25200 | 25250 | 25250 | 25200 | 4 |
| 418 | 20230829 | 121200 | 4959859950 | 25200 | 25250 | 25250 | 25200 | 43 |
| 419 | 20230829 | 121100 | 4958776250 | 25250 | 25200 | 25250 | 25200 | 22 |
| 420 | 20230829 | 121000 | 4958221750 | 25200 | 25200 | 25250 | 25200 | 55 |
| 421 | 20230829 | 120900 | 4956835550 | 25200 | 25150 | 25200 | 25150 | 32 |
| 422 | 20230829 | 120800 | 4956030550 | 25150 | 25150 | 25150 | 25150 | 140 |
| 423 | 20230829 | 120700 | 4952509550 | 25200 | 25200 | 25200 | 25200 | 12 |
| 424 | 20230829 | 120600 | 4952207150 | 25200 | 25200 | 25200 | 25200 | 153 |
| 425 | 20230829 | 120500 | 4948351550 | 25200 | 25200 | 25200 | 25200 | 9 |
| 426 | 20230829 | 120400 | 4948124750 | 25250 | 25300 | 25300 | 25250 | 296 |
| 427 | 20230829 | 120300 | 4940650250 | 25250 | 25250 | 25250 | 25250 | 20 |
| 428 | 20230829 | 120200 | 4940145250 | 25250 | 25300 | 25300 | 25250 | 79 |
| 429 | 20230829 | 120100 | 4938148550 | 25250 | 25250 | 25250 | 25250 | 0 |
| 430 | 20230829 | 120000 | 4938148550 | 25250 | 25250 | 25250 | 25200 | 166 |
| 431 | 20230829 | 115900 | 4933959000 | 25250 | 25250 | 25250 | 25250 | 250 |
| 432 | 20230829 | 115800 | 4927646500 | 25200 | 25200 | 25250 | 25200 | 127 |
| 433 | 20230829 | 115700 | 4924446050 | 25200 | 25200 | 25200 | 25200 | 5 |
| 434 | 20230829 | 115600 | 4924320050 | 25200 | 25250 | 25250 | 25200 | 42 |
| 435 | 20230829 | 115500 | 4923261550 | 25250 | 25250 | 25250 | 25250 | 12 |
| 436 | 20230829 | 115400 | 4922958550 | 25250 | 25200 | 25250 | 25200 | 45 |
| 437 | 20230829 | 115300 | 4921824350 | 25250 | 25200 | 25250 | 25200 | 52 |
| 438 | 20230829 | 115200 | 4920513900 | 25200 | 25200 | 25200 | 25200 | 42 |
| 439 | 20230829 | 115100 | 4919455500 | 25250 | 25250 | 25250 | 25250 | 10 |
| 440 | 20230829 | 115000 | 4919203000 | 25250 | 25250 | 25250 | 25250 | 50 |
| 441 | 20230829 | 114900 | 4917940500 | 25250 | 25250 | 25300 | 25250 | 49 |
| 442 | 20230829 | 114800 | 4916703200 | 25200 | 25200 | 25200 | 25150 | 200 |
| 443 | 20230829 | 114700 | 4911665200 | 25200 | 25200 | 25200 | 25200 | 49 |
| 444 | 20230829 | 114600 | 4910430400 | 25200 | 25150 | 25200 | 25150 | 1039 |
| 445 | 20230829 | 114500 | 4884247750 | 25150 | 25150 | 25200 | 25150 | 18 |
| 446 | 20230829 | 114400 | 4883795000 | 25150 | 25200 | 25200 | 25150 | 75 |
| 447 | 20230829 | 114300 | 4881908700 | 25150 | 25150 | 25150 | 25150 | 5 |
| 448 | 20230829 | 114200 | 4881782950 | 25150 | 25150 | 25150 | 25150 | 66 |
| 449 | 20230829 | 114100 | 4880123050 | 25200 | 25150 | 25200 | 25150 | 86 |
| 450 | 20230829 | 114000 | 4877958150 | 25200 | 25150 | 25200 | 25150 | 543 |
| 451 | 20230829 | 113900 | 4864301600 | 25150 | 25150 | 25200 | 25150 | 713 |
| 452 | 20230829 | 113800 | 4846364600 | 25150 | 25200 | 25200 | 25150 | 1246 |
| 453 | 20230829 | 113700 | 4814973650 | 25250 | 25250 | 25250 | 25250 | 625 |
| 454 | 20230829 | 113600 | 4799192400 | 25250 | 25250 | 25250 | 25250 | 45 |
| 455 | 20230829 | 113500 | 4798056150 | 25250 | 25350 | 25350 | 25250 | 815 |
| 456 | 20230829 | 113400 | 4777466950 | 25350 | 25400 | 25400 | 25350 | 66 |
| 457 | 20230829 | 113300 | 4775793750 | 25400 | 25350 | 25400 | 25350 | 36 |
| 458 | 20230829 | 113200 | 4774880950 | 25350 | 25400 | 25400 | 25350 | 25 |
| 459 | 20230829 | 113100 | 4774247100 | 25400 | 25400 | 25400 | 25350 | 662 |
| 460 | 20230829 | 113000 | 4757456200 | 25400 | 25400 | 25450 | 25350 | 403 |
| 461 | 20230829 | 112900 | 4747228300 | 25400 | 25350 | 25450 | 25300 | 1359 |
| 462 | 20230829 | 112800 | 4712734250 | 25350 | 25350 | 25350 | 25300 | 1497 |
| 463 | 20230829 | 112700 | 4674789100 | 25350 | 25350 | 25350 | 25300 | 388 |
| 464 | 20230829 | 112600 | 4664962600 | 25300 | 25300 | 25350 | 25300 | 1056 |
| 465 | 20230829 | 112500 | 4638241750 | 25250 | 25250 | 25250 | 25200 | 865 |
| 466 | 20230829 | 112400 | 4616429350 | 25250 | 25250 | 25300 | 25250 | 146 |
| 467 | 20230829 | 112300 | 4612737300 | 25300 | 25300 | 25350 | 25300 | 235 |
| 468 | 20230829 | 112200 | 4606789150 | 25300 | 25350 | 25350 | 25300 | 533 |
| 469 | 20230829 | 112100 | 4593287350 | 25350 | 25300 | 25350 | 25300 | 163 |
| 470 | 20230829 | 112000 | 4589158300 | 25300 | 25300 | 25350 | 25300 | 306 |
| 471 | 20230829 | 111900 | 4581406250 | 25300 | 25400 | 25400 | 25300 | 295 |
| 472 | 20230829 | 111800 | 4573928050 | 25350 | 25250 | 25400 | 25250 | 886 |
| 473 | 20230829 | 111700 | 4551463300 | 25300 | 25250 | 25300 | 25150 | 1524 |
| 474 | 20230829 | 111600 | 4513064800 | 25250 | 25300 | 25300 | 25250 | 133 |
| 475 | 20230829 | 111500 | 4509703950 | 25300 | 25300 | 25300 | 25300 | 50 |
| 476 | 20230829 | 111400 | 4508438950 | 25300 | 25300 | 25300 | 25250 | 150 |
| 477 | 20230829 | 111300 | 4504644450 | 25300 | 25250 | 25300 | 25250 | 654 |
| 478 | 20230829 | 111200 | 4488100350 | 25250 | 25300 | 25300 | 25250 | 170 |
| 479 | 20230829 | 111100 | 4483807350 | 25300 | 25250 | 25300 | 25250 | 1647 |
| 480 | 20230829 | 111000 | 4442165700 | 25250 | 25250 | 25350 | 25250 | 823 |
| 481 | 20230829 | 110900 | 4421361800 | 25250 | 25250 | 25250 | 25250 | 139 |
| 482 | 20230829 | 110800 | 4417852050 | 25200 | 25200 | 25200 | 25200 | 46 |
| 483 | 20230829 | 110700 | 4416692850 | 25200 | 25100 | 25200 | 25100 | 1220 |
| 484 | 20230829 | 110600 | 4385991800 | 25100 | 25150 | 25150 | 25100 | 380 |
| 485 | 20230829 | 110500 | 4376451950 | 25150 | 25100 | 25150 | 25100 | 511 |
| 486 | 20230829 | 110400 | 4363625300 | 25100 | 25050 | 25150 | 25050 | 1219 |
| 487 | 20230829 | 110300 | 4333027500 | 25050 | 25000 | 25050 | 24950 | 223 |
| 488 | 20230829 | 110200 | 4327454450 | 24950 | 25000 | 25000 | 24950 | 976 |
| 489 | 20230829 | 110100 | 4303055500 | 25050 | 25050 | 25100 | 25050 | 73 |
| 490 | 20230829 | 110000 | 4301226800 | 25050 | 25050 | 25050 | 25050 | 379 |
| 491 | 20230829 | 105900 | 4291732850 | 25050 | 25000 | 25050 | 25000 | 208 |
| 492 | 20230829 | 105800 | 4286527050 | 25000 | 25000 | 25000 | 25000 | 200 |
| 493 | 20230829 | 105700 | 4281527050 | 25000 | 25000 | 25000 | 25000 | 138 |
| 494 | 20230829 | 105600 | 4278077050 | 25000 | 25000 | 25000 | 25000 | 146 |
| 495 | 20230829 | 105500 | 4274427050 | 25050 | 25100 | 25100 | 25050 | 227 |
| 496 | 20230829 | 105400 | 4268732650 | 25100 | 25050 | 25100 | 25050 | 48 |
| 497 | 20230829 | 105300 | 4267530100 | 25050 | 25050 | 25050 | 25000 | 190 |
| 498 | 20230829 | 105200 | 4262773100 | 25050 | 25050 | 25050 | 25000 | 3 |
| 499 | 20230829 | 105100 | 4262698000 | 25000 | 24950 | 25050 | 24950 | 613 |
| 500 | 20230829 | 105000 | 4247369150 | 24950 | 25000 | 25000 | 24950 | 37 |
| 501 | 20230829 | 104900 | 4246445850 | 25000 | 24950 | 25000 | 24900 | 200 |
| 502 | 20230829 | 104800 | 4241455300 | 24950 | 25000 | 25000 | 24900 | 622 |
| 503 | 20230829 | 104700 | 4225947850 | 25000 | 24950 | 25000 | 24950 | 49 |
| 504 | 20230829 | 104600 | 4224725100 | 24950 | 24950 | 25000 | 24900 | 1295 |
| 505 | 20230829 | 104500 | 4192474650 | 24900 | 25000 | 25000 | 24900 | 32 |
| 506 | 20230829 | 104400 | 4191674750 | 24950 | 25000 | 25050 | 24950 | 701 |
| 507 | 20230829 | 104300 | 4174172600 | 25000 | 25000 | 25000 | 25000 | 14 |
| 508 | 20230829 | 104200 | 4173822600 | 25000 | 25000 | 25000 | 24950 | 28 |
| 509 | 20230829 | 104100 | 4173123050 | 25000 | 24950 | 25000 | 24950 | 62 |
| 510 | 20230829 | 104000 | 4171576050 | 25050 | 25000 | 25050 | 24950 | 795 |
| 511 | 20230829 | 103900 | 4151724000 | 25000 | 25050 | 25050 | 25000 | 481 |
| 512 | 20230829 | 103800 | 4139675950 | 25050 | 25050 | 25050 | 25000 | 37 |
| 513 | 20230829 | 103700 | 4138750400 | 25050 | 25000 | 25050 | 25000 | 538 |
| 514 | 20230829 | 103600 | 4125300350 | 25050 | 25000 | 25050 | 25000 | 71 |
| 515 | 20230829 | 103500 | 4123524800 | 25000 | 25000 | 25050 | 25000 | 246 |
| 516 | 20230829 | 103400 | 4117373000 | 25000 | 25100 | 25100 | 25000 | 532 |
| 517 | 20230829 | 103300 | 4104051700 | 25100 | 25100 | 25150 | 25050 | 532 |
| 518 | 20230829 | 103200 | 4090700100 | 25100 | 25050 | 25100 | 25050 | 248 |
| 519 | 20230829 | 103100 | 4084486850 | 25100 | 25050 | 25100 | 25050 | 212 |
| 520 | 20230829 | 103000 | 4079167950 | 25100 | 25100 | 25100 | 25100 | 135 |
| 521 | 20230829 | 102900 | 4075779450 | 25100 | 25000 | 25100 | 25000 | 438 |
| 522 | 20230829 | 102800 | 4064808000 | 25050 | 24950 | 25050 | 24950 | 229 |
| 523 | 20230829 | 102700 | 4059092100 | 24950 | 25000 | 25000 | 24950 | 183 |
| 524 | 20230829 | 102600 | 4054519600 | 25000 | 25000 | 25050 | 24950 | 396 |
| 525 | 20230829 | 102500 | 4044618200 | 25000 | 24950 | 25000 | 24900 | 255 |
| 526 | 20230829 | 102400 | 4038252150 | 24900 | 24950 | 24950 | 24900 | 24 |
| 527 | 20230829 | 102300 | 4037653500 | 24950 | 24950 | 24950 | 24900 | 50 |
| 528 | 20230829 | 102200 | 4036408000 | 24900 | 24900 | 24950 | 24900 | 113 |
| 529 | 20230829 | 102100 | 4033592700 | 24950 | 25000 | 25000 | 24950 | 676 |
| 530 | 20230829 | 102000 | 4016719600 | 25000 | 24950 | 25000 | 24950 | 11 |
| 531 | 20230829 | 101900 | 4016444850 | 25000 | 25000 | 25000 | 24950 | 56 |
| 532 | 20230829 | 101800 | 4015047100 | 25000 | 25000 | 25000 | 25000 | 658 |
| 533 | 20230829 | 101700 | 3998597100 | 25000 | 25000 | 25000 | 24950 | 448 |
| 534 | 20230829 | 101600 | 3987407100 | 25000 | 24900 | 25000 | 24900 | 1322 |
| 535 | 20230829 | 101500 | 3954389850 | 24900 | 24800 | 24950 | 24800 | 54 |
| 536 | 20230829 | 101400 | 3953047450 | 24800 | 24950 | 24950 | 24800 | 4296 |
| 537 | 20230829 | 101300 | 3846409850 | 24950 | 25000 | 25000 | 24950 | 202 |
| 538 | 20230829 | 101200 | 3841369650 | 25000 | 24900 | 25000 | 24900 | 1980 |
| 539 | 20230829 | 101100 | 3791946450 | 24850 | 24850 | 24900 | 24850 | 343 |
| 540 | 20230829 | 101000 | 3783417700 | 24850 | 24900 | 24900 | 24850 | 557 |
| 541 | 20230829 | 100900 | 3769554650 | 24950 | 24950 | 24950 | 24900 | 418 |
| 542 | 20230829 | 100800 | 3759145200 | 24950 | 24900 | 24950 | 24850 | 537 |
| 543 | 20230829 | 100700 | 3745774500 | 24900 | 24850 | 24950 | 24850 | 178 |
| 544 | 20230829 | 100600 | 3741345550 | 24850 | 25000 | 25000 | 24850 | 4051 |
| 545 | 20230829 | 100500 | 3640544300 | 25000 | 24950 | 25000 | 24950 | 584 |
| 546 | 20230829 | 100400 | 3625973100 | 24950 | 24900 | 24950 | 24900 | 265 |
| 547 | 20230829 | 100300 | 3619373950 | 24950 | 25000 | 25000 | 24950 | 9 |
| 548 | 20230829 | 100200 | 3619149100 | 25000 | 24900 | 25000 | 24900 | 116 |
| 549 | 20230829 | 100100 | 3616259750 | 24900 | 24950 | 24950 | 24900 | 128 |
| 550 | 20230829 | 100000 | 3613070500 | 24900 | 24900 | 24900 | 24900 | 224 |
| 551 | 20230829 | 095900 | 3607492900 | 24850 | 24850 | 24900 | 24850 | 223 |
| 552 | 20230829 | 095800 | 3601945400 | 24800 | 25000 | 25050 | 24800 | 8366 |
| 553 | 20230829 | 095700 | 3393709400 | 25000 | 25050 | 25100 | 25000 | 407 |
| 554 | 20230829 | 095600 | 3383514600 | 25050 | 25100 | 25100 | 25050 | 24 |
| 555 | 20230829 | 095500 | 3382913300 | 25000 | 25050 | 25100 | 25000 | 823 |
| 556 | 20230829 | 095400 | 3362320000 | 25000 | 25050 | 25150 | 24950 | 3138 |
| 557 | 20230829 | 095300 | 3283864150 | 25050 | 25150 | 25150 | 25050 | 1912 |
| 558 | 20230829 | 095200 | 3235953850 | 25150 | 25100 | 25150 | 25050 | 1365 |
| 559 | 20230829 | 095100 | 3201746900 | 25150 | 25150 | 25150 | 25100 | 104 |
| 560 | 20230829 | 095000 | 3199135350 | 25100 | 25050 | 25100 | 25050 | 118 |
| 561 | 20230829 | 094900 | 3196175350 | 25050 | 25100 | 25150 | 25050 | 1241 |
| 562 | 20230829 | 094800 | 3165028250 | 25150 | 25150 | 25200 | 25150 | 1806 |
| 563 | 20230829 | 094700 | 3119605250 | 25150 | 25150 | 25200 | 25150 | 62 |
| 564 | 20230829 | 094600 | 3118045100 | 25150 | 25200 | 25200 | 25150 | 449 |
| 565 | 20230829 | 094500 | 3106746050 | 25250 | 25100 | 25250 | 25100 | 534 |
| 566 | 20230829 | 094400 | 3093310000 | 25150 | 25100 | 25150 | 25100 | 213 |
| 567 | 20230829 | 094300 | 3087963350 | 25100 | 25100 | 25150 | 25050 | 2670 |
| 568 | 20230829 | 094200 | 3021013700 | 25150 | 25150 | 25200 | 25150 | 1092 |
| 569 | 20230829 | 094100 | 2993549750 | 25150 | 25300 | 25300 | 25150 | 3137 |
| 570 | 20230829 | 094000 | 2914412100 | 25300 | 25350 | 25350 | 25300 | 462 |
| 571 | 20230829 | 093900 | 2902723300 | 25350 | 25350 | 25350 | 25350 | 681 |
| 572 | 20230829 | 093800 | 2885459950 | 25350 | 25350 | 25350 | 25350 | 289 |
| 573 | 20230829 | 093700 | 2878133800 | 25350 | 25300 | 25350 | 25300 | 1988 |
| 574 | 20230829 | 093600 | 2827758500 | 25300 | 25300 | 25350 | 25300 | 1391 |
| 575 | 20230829 | 093500 | 2792566100 | 25300 | 25300 | 25350 | 25300 | 470 |
| 576 | 20230829 | 093400 | 2780674500 | 25300 | 25350 | 25400 | 25300 | 690 |
| 577 | 20230829 | 093300 | 2763183950 | 25350 | 25350 | 25400 | 25350 | 480 |
| 578 | 20230829 | 093200 | 2751008250 | 25350 | 25350 | 25400 | 25350 | 236 |
| 579 | 20230829 | 093100 | 2745019400 | 25450 | 25450 | 25450 | 25350 | 393 |
| 580 | 20230829 | 093000 | 2735038150 | 25450 | 25450 | 25500 | 25400 | 683 |
| 581 | 20230829 | 092900 | 2717658250 | 25450 | 25450 | 25500 | 25400 | 194 |
| 582 | 20230829 | 092800 | 2712724850 | 25400 | 25550 | 25550 | 25400 | 2715 |
| 583 | 20230829 | 092700 | 2643571550 | 25550 | 25550 | 25550 | 25500 | 874 |
| 584 | 20230829 | 092600 | 2621258150 | 25550 | 25650 | 25650 | 25550 | 515 |
| 585 | 20230829 | 092500 | 2608099100 | 25550 | 25500 | 25650 | 25450 | 1892 |
| 586 | 20230829 | 092400 | 2559761250 | 25500 | 25500 | 25500 | 25400 | 1674 |
| 587 | 20230829 | 092300 | 2517102900 | 25500 | 25500 | 25500 | 25400 | 363 |
| 588 | 20230829 | 092200 | 2507858800 | 25500 | 25450 | 25500 | 25400 | 2579 |
| 589 | 20230829 | 092100 | 2442220250 | 25450 | 25550 | 25550 | 25450 | 1473 |
| 590 | 20230829 | 092000 | 2404674000 | 25500 | 25650 | 25700 | 25500 | 13544 |
| 591 | 20230829 | 091900 | 2057750050 | 25700 | 25650 | 25800 | 25550 | 7962 |
| 592 | 20230829 | 091800 | 1853103350 | 25650 | 25400 | 25650 | 25400 | 7568 |
| 593 | 20230829 | 091700 | 1659850650 | 25400 | 25400 | 25400 | 25300 | 2586 |
| 594 | 20230829 | 091600 | 1594244100 | 25400 | 25300 | 25400 | 25250 | 2309 |
| 595 | 20230829 | 091500 | 1535828200 | 25300 | 25250 | 25300 | 25250 | 703 |
| 596 | 20230829 | 091400 | 1518072000 | 25250 | 25350 | 25350 | 25200 | 1989 |
| 597 | 20230829 | 091300 | 1467833550 | 25350 | 25300 | 25400 | 25300 | 2348 |
| 598 | 20230829 | 091200 | 1408374150 | 25250 | 25100 | 25250 | 25050 | 1426 |
| 599 | 20230829 | 091100 | 1372479600 | 25250 | 25050 | 25250 | 25050 | 1844 |
| 600 | 20230829 | 091000 | 1326143050 | 25000 | 25050 | 25100 | 25000 | 1965 |
| 601 | 20230829 | 090900 | 1277001200 | 25050 | 25050 | 25100 | 25000 | 999 |
| 602 | 20230829 | 090800 | 1251987600 | 25100 | 24950 | 25100 | 24950 | 2896 |
| 603 | 20230829 | 090700 | 1179682300 | 24950 | 25100 | 25100 | 24900 | 2080 |
| 604 | 20230829 | 090600 | 1127768850 | 25100 | 25250 | 25250 | 25050 | 4060 |
| 605 | 20230829 | 090500 | 1025655050 | 25250 | 25350 | 25350 | 25200 | 2318 |
| 606 | 20230829 | 090400 | 967057900 | 25350 | 25300 | 25350 | 25200 | 5572 |
| 607 | 20230829 | 090300 | 826268450 | 25250 | 25400 | 25450 | 25200 | 5080 |
| 608 | 20230829 | 090200 | 697898600 | 25400 | 25400 | 25600 | 25350 | 8212 |
| 609 | 20230829 | 090100 | 488735650 | 25350 | 25200 | 25450 | 25100 | 6798 |
| 610 | 20230829 | 090000 | 316657150 | 25200 | 25300 | 25300 | 25050 | 12536 |