32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230829 | 190100 | 8093038050 | 49150 | 49150 | 49150 | 49150 | 6554 |
| 3 | 20230829 | 190000 | 8093038050 | 49150 | 49150 | 49150 | 49150 | 0 |
| 4 | 20230829 | 185900 | 8093038050 | 49150 | 49150 | 49150 | 49150 | 0 |
| 5 | 20230829 | 185800 | 8093038050 | 49150 | 49150 | 49150 | 49150 | 0 |
| 6 | 20230829 | 185700 | 8093038050 | 49150 | 49150 | 49150 | 49150 | 0 |
| 7 | 20230829 | 185600 | 8093038050 | 49150 | 49150 | 49150 | 49150 | 0 |
| 8 | 20230829 | 185500 | 8093038050 | 49150 | 49150 | 49150 | 49150 | 0 |
| 9 | 20230829 | 185400 | 8093038050 | 49150 | 49150 | 49150 | 49150 | 0 |
| 10 | 20230829 | 185300 | 8093038050 | 49150 | 49150 | 49150 | 49150 | 0 |
| 11 | 20230829 | 185200 | 8093038050 | 49150 | 49150 | 49150 | 49150 | 0 |
| 12 | 20230829 | 185100 | 8093038050 | 49150 | 49150 | 49150 | 49150 | 0 |
| 13 | 20230829 | 185000 | 8093038050 | 49150 | 49150 | 49150 | 49150 | 0 |
| 14 | 20230829 | 184900 | 8093038050 | 49150 | 49150 | 49150 | 49150 | 0 |
| 15 | 20230829 | 184800 | 8093038050 | 49150 | 49150 | 49150 | 49150 | 0 |
| 16 | 20230829 | 184700 | 8093038050 | 49150 | 49150 | 49150 | 49150 | 0 |
| 17 | 20230829 | 184600 | 8093038050 | 49150 | 49150 | 49150 | 49150 | 0 |
| 18 | 20230829 | 184500 | 8093038050 | 49150 | 49150 | 49150 | 49150 | 0 |
| 19 | 20230829 | 184400 | 8093038050 | 49150 | 49150 | 49150 | 49150 | 0 |
| 20 | 20230829 | 184300 | 8093038050 | 49150 | 49150 | 49150 | 49150 | 0 |
| 21 | 20230829 | 184200 | 8093038050 | 49150 | 49150 | 49150 | 49150 | 0 |
| 22 | 20230829 | 184100 | 8093038050 | 49150 | 49150 | 49150 | 49150 | 0 |
| 23 | 20230829 | 184000 | 8093038050 | 49150 | 49150 | 49150 | 49150 | 0 |
| 24 | 20230829 | 183900 | 8093038050 | 49150 | 49150 | 49150 | 49150 | 0 |
| 25 | 20230829 | 183800 | 8093038050 | 49150 | 49150 | 49150 | 49150 | 0 |
| 26 | 20230829 | 183700 | 8093038050 | 49150 | 49150 | 49150 | 49150 | 0 |
| 27 | 20230829 | 183600 | 8093038050 | 49150 | 49150 | 49150 | 49150 | 0 |
| 28 | 20230829 | 183500 | 8093038050 | 49150 | 49150 | 49150 | 49150 | 0 |
| 29 | 20230829 | 183400 | 8093038050 | 49150 | 49150 | 49150 | 49150 | 0 |
| 30 | 20230829 | 183300 | 8093038050 | 49150 | 49150 | 49150 | 49150 | 0 |
| 31 | 20230829 | 183200 | 8093038050 | 49150 | 49150 | 49150 | 49150 | 0 |
| 32 | 20230829 | 183100 | 8093038050 | 49150 | 49150 | 49150 | 49150 | 6554 |
| 33 | 20230829 | 183000 | 8093038050 | 49150 | 49150 | 49150 | 49150 | 0 |
| 34 | 20230829 | 182900 | 8093038050 | 49150 | 49150 | 49150 | 49150 | 0 |
| 35 | 20230829 | 182800 | 8093038050 | 49150 | 49150 | 49150 | 49150 | 0 |
| 36 | 20230829 | 182700 | 8093038050 | 49150 | 49150 | 49150 | 49150 | 0 |
| 37 | 20230829 | 182600 | 8093038050 | 49150 | 49150 | 49150 | 49150 | 0 |
| 38 | 20230829 | 182500 | 8093038050 | 49150 | 49150 | 49150 | 49150 | 0 |
| 39 | 20230829 | 182400 | 8093038050 | 49150 | 49150 | 49150 | 49150 | 0 |
| 40 | 20230829 | 182300 | 8093038050 | 49150 | 49150 | 49150 | 49150 | 0 |
| 41 | 20230829 | 182200 | 8093038050 | 49150 | 49150 | 49150 | 49150 | 0 |
| 42 | 20230829 | 182100 | 8093038050 | 49150 | 49150 | 49150 | 49150 | 0 |
| 43 | 20230829 | 182000 | 8093038050 | 49150 | 49150 | 49150 | 49150 | 0 |
| 44 | 20230829 | 181900 | 8093038050 | 49150 | 49150 | 49150 | 49150 | 0 |
| 45 | 20230829 | 181800 | 8093038050 | 49150 | 49150 | 49150 | 49150 | 0 |
| 46 | 20230829 | 181700 | 8093038050 | 49150 | 49150 | 49150 | 49150 | 0 |
| 47 | 20230829 | 181600 | 8093038050 | 49150 | 49150 | 49150 | 49150 | 0 |
| 48 | 20230829 | 181500 | 8093038050 | 49150 | 49150 | 49150 | 49150 | 0 |
| 49 | 20230829 | 181400 | 8093038050 | 49150 | 49150 | 49150 | 49150 | 0 |
| 50 | 20230829 | 181300 | 8093038050 | 49150 | 49150 | 49150 | 49150 | 0 |
| 51 | 20230829 | 181200 | 8093038050 | 49150 | 49150 | 49150 | 49150 | 0 |
| 52 | 20230829 | 181100 | 8093038050 | 49150 | 49150 | 49150 | 49150 | 0 |
| 53 | 20230829 | 181000 | 8093038050 | 49150 | 49150 | 49150 | 49150 | 0 |
| 54 | 20230829 | 180900 | 8093038050 | 49150 | 49150 | 49150 | 49150 | 0 |
| 55 | 20230829 | 180800 | 8093038050 | 49150 | 49150 | 49150 | 49150 | 0 |
| 56 | 20230829 | 180700 | 8093038050 | 49150 | 49150 | 49150 | 49150 | 0 |
| 57 | 20230829 | 180600 | 8093038050 | 49150 | 49150 | 49150 | 49150 | 0 |
| 58 | 20230829 | 180500 | 8093038050 | 49150 | 49150 | 49150 | 49150 | 0 |
| 59 | 20230829 | 180400 | 8093038050 | 49150 | 49150 | 49150 | 49150 | 0 |
| 60 | 20230829 | 180300 | 8093038050 | 49150 | 49150 | 49150 | 49150 | 0 |
| 61 | 20230829 | 180200 | 8093038050 | 49150 | 49150 | 49150 | 49150 | 0 |
| 62 | 20230829 | 180100 | 8093038050 | 49150 | 49150 | 49150 | 49150 | 6554 |
| 63 | 20230829 | 180000 | 8093038050 | 49150 | 49150 | 49150 | 49150 | 0 |
| 64 | 20230829 | 175900 | 8093038050 | 49150 | 49150 | 49150 | 49150 | 0 |
| 65 | 20230829 | 175800 | 8093038050 | 49150 | 49150 | 49150 | 49150 | 0 |
| 66 | 20230829 | 175700 | 8093038050 | 49150 | 49150 | 49150 | 49150 | 0 |
| 67 | 20230829 | 175600 | 8093038050 | 49150 | 49150 | 49150 | 49150 | 0 |
| 68 | 20230829 | 175500 | 8093038050 | 49150 | 49150 | 49150 | 49150 | 0 |
| 69 | 20230829 | 175400 | 8093038050 | 49150 | 49150 | 49150 | 49150 | 0 |
| 70 | 20230829 | 175300 | 8093038050 | 49150 | 49150 | 49150 | 49150 | 0 |
| 71 | 20230829 | 175200 | 8093038050 | 49150 | 49150 | 49150 | 49150 | 0 |
| 72 | 20230829 | 175100 | 8093038050 | 49150 | 49150 | 49150 | 49150 | 0 |
| 73 | 20230829 | 175000 | 8093038050 | 49150 | 49150 | 49150 | 49150 | 0 |
| 74 | 20230829 | 174900 | 8093038050 | 49150 | 49150 | 49150 | 49150 | 0 |
| 75 | 20230829 | 174800 | 8093038050 | 49150 | 49150 | 49150 | 49150 | 0 |
| 76 | 20230829 | 174700 | 8093038050 | 49150 | 49150 | 49150 | 49150 | 0 |
| 77 | 20230829 | 174600 | 8093038050 | 49150 | 49150 | 49150 | 49150 | 0 |
| 78 | 20230829 | 174500 | 8093038050 | 49150 | 49150 | 49150 | 49150 | 0 |
| 79 | 20230829 | 174400 | 8093038050 | 49150 | 49150 | 49150 | 49150 | 0 |
| 80 | 20230829 | 174300 | 8093038050 | 49150 | 49150 | 49150 | 49150 | 0 |
| 81 | 20230829 | 174200 | 8093038050 | 49150 | 49150 | 49150 | 49150 | 0 |
| 82 | 20230829 | 174100 | 8093038050 | 49150 | 49150 | 49150 | 49150 | 0 |
| 83 | 20230829 | 174000 | 8093038050 | 49150 | 49150 | 49150 | 49150 | 0 |
| 84 | 20230829 | 173900 | 8093038050 | 49150 | 49150 | 49150 | 49150 | 0 |
| 85 | 20230829 | 173800 | 8093038050 | 49150 | 49150 | 49150 | 49150 | 0 |
| 86 | 20230829 | 173700 | 8093038050 | 49150 | 49150 | 49150 | 49150 | 0 |
| 87 | 20230829 | 173600 | 8093038050 | 49150 | 49150 | 49150 | 49150 | 0 |
| 88 | 20230829 | 173500 | 8093038050 | 49150 | 49150 | 49150 | 49150 | 0 |
| 89 | 20230829 | 173400 | 8093038050 | 49150 | 49150 | 49150 | 49150 | 0 |
| 90 | 20230829 | 173300 | 8093038050 | 49150 | 49150 | 49150 | 49150 | 0 |
| 91 | 20230829 | 173200 | 8093038050 | 49150 | 49150 | 49150 | 49150 | 0 |
| 92 | 20230829 | 173100 | 8093038050 | 49150 | 49150 | 49150 | 49150 | 6554 |
| 93 | 20230829 | 173000 | 8093038050 | 49150 | 49150 | 49150 | 49150 | 0 |
| 94 | 20230829 | 172900 | 8093038050 | 49150 | 49150 | 49150 | 49150 | 0 |
| 95 | 20230829 | 172800 | 8093038050 | 49150 | 49150 | 49150 | 49150 | 0 |
| 96 | 20230829 | 172700 | 8093038050 | 49150 | 49150 | 49150 | 49150 | 0 |
| 97 | 20230829 | 172600 | 8093038050 | 49150 | 49150 | 49150 | 49150 | 0 |
| 98 | 20230829 | 172500 | 8093038050 | 49150 | 49150 | 49150 | 49150 | 0 |
| 99 | 20230829 | 172400 | 8093038050 | 49150 | 49150 | 49150 | 49150 | 0 |
| 100 | 20230829 | 172300 | 8093038050 | 49150 | 49150 | 49150 | 49150 | 0 |
| 101 | 20230829 | 172200 | 8093038050 | 49150 | 49150 | 49150 | 49150 | 0 |
| 102 | 20230829 | 172100 | 8093038050 | 49150 | 49150 | 49150 | 49150 | 0 |
| 103 | 20230829 | 172000 | 8093038050 | 49150 | 49150 | 49150 | 49150 | 0 |
| 104 | 20230829 | 171900 | 8093038050 | 49150 | 49150 | 49150 | 49150 | 0 |
| 105 | 20230829 | 171800 | 8093038050 | 49150 | 49150 | 49150 | 49150 | 0 |
| 106 | 20230829 | 171700 | 8093038050 | 49150 | 49150 | 49150 | 49150 | 0 |
| 107 | 20230829 | 171600 | 8093038050 | 49150 | 49150 | 49150 | 49150 | 0 |
| 108 | 20230829 | 171500 | 8093038050 | 49150 | 49150 | 49150 | 49150 | 0 |
| 109 | 20230829 | 171400 | 8093038050 | 49150 | 49150 | 49150 | 49150 | 0 |
| 110 | 20230829 | 171300 | 8093038050 | 49150 | 49150 | 49150 | 49150 | 0 |
| 111 | 20230829 | 171200 | 8093038050 | 49150 | 49150 | 49150 | 49150 | 0 |
| 112 | 20230829 | 171100 | 8093038050 | 49150 | 49150 | 49150 | 49150 | 0 |
| 113 | 20230829 | 171000 | 8093038050 | 49150 | 49150 | 49150 | 49150 | 0 |
| 114 | 20230829 | 170900 | 8093038050 | 49150 | 49150 | 49150 | 49150 | 0 |
| 115 | 20230829 | 170800 | 8093038050 | 49150 | 49150 | 49150 | 49150 | 0 |
| 116 | 20230829 | 170700 | 8093038050 | 49150 | 49150 | 49150 | 49150 | 0 |
| 117 | 20230829 | 170600 | 8093038050 | 49150 | 49150 | 49150 | 49150 | 0 |
| 118 | 20230829 | 170500 | 8093038050 | 49150 | 49150 | 49150 | 49150 | 0 |
| 119 | 20230829 | 170400 | 8093038050 | 49150 | 49150 | 49150 | 49150 | 0 |
| 120 | 20230829 | 170300 | 8093038050 | 49150 | 49150 | 49150 | 49150 | 0 |
| 121 | 20230829 | 170200 | 8093038050 | 49150 | 49150 | 49150 | 49150 | 0 |
| 122 | 20230829 | 170100 | 8093038050 | 49150 | 49150 | 49150 | 49150 | 6554 |
| 123 | 20230829 | 170000 | 8093038050 | 49150 | 49150 | 49150 | 49150 | 0 |
| 124 | 20230829 | 165900 | 8093038050 | 49150 | 49150 | 49150 | 49150 | 0 |
| 125 | 20230829 | 165800 | 8093038050 | 49150 | 49150 | 49150 | 49150 | 0 |
| 126 | 20230829 | 165700 | 8093038050 | 49150 | 49150 | 49150 | 49150 | 0 |
| 127 | 20230829 | 165600 | 8093038050 | 49150 | 49150 | 49150 | 49150 | 0 |
| 128 | 20230829 | 165500 | 8093038050 | 49150 | 49150 | 49150 | 49150 | 0 |
| 129 | 20230829 | 165400 | 8093038050 | 49150 | 49150 | 49150 | 49150 | 0 |
| 130 | 20230829 | 165300 | 8093038050 | 49150 | 49150 | 49150 | 49150 | 0 |
| 131 | 20230829 | 165200 | 8093038050 | 49150 | 49150 | 49150 | 49150 | 0 |
| 132 | 20230829 | 165100 | 8093038050 | 49150 | 49150 | 49150 | 49150 | 0 |
| 133 | 20230829 | 165000 | 8093038050 | 49150 | 49150 | 49150 | 49150 | 0 |
| 134 | 20230829 | 164900 | 8093038050 | 49150 | 49150 | 49150 | 49150 | 0 |
| 135 | 20230829 | 164800 | 8093038050 | 49150 | 49150 | 49150 | 49150 | 0 |
| 136 | 20230829 | 164700 | 8093038050 | 49150 | 49150 | 49150 | 49150 | 0 |
| 137 | 20230829 | 164600 | 8093038050 | 49150 | 49150 | 49150 | 49150 | 0 |
| 138 | 20230829 | 164500 | 8093038050 | 49150 | 49150 | 49150 | 49150 | 0 |
| 139 | 20230829 | 164400 | 8093038050 | 49150 | 49150 | 49150 | 49150 | 0 |
| 140 | 20230829 | 164300 | 8093038050 | 49150 | 49150 | 49150 | 49150 | 0 |
| 141 | 20230829 | 164200 | 8093038050 | 49150 | 49150 | 49150 | 49150 | 0 |
| 142 | 20230829 | 164100 | 8093038050 | 49150 | 49150 | 49150 | 49150 | 0 |
| 143 | 20230829 | 164000 | 8093038050 | 49150 | 49150 | 49150 | 49150 | 0 |
| 144 | 20230829 | 163900 | 8093038050 | 49150 | 49150 | 49150 | 49150 | 0 |
| 145 | 20230829 | 163800 | 8093038050 | 49150 | 49150 | 49150 | 49150 | 0 |
| 146 | 20230829 | 163700 | 8093038050 | 49150 | 49150 | 49150 | 49150 | 0 |
| 147 | 20230829 | 163600 | 8093038050 | 49150 | 49150 | 49150 | 49150 | 0 |
| 148 | 20230829 | 163500 | 8093038050 | 49150 | 49150 | 49150 | 49150 | 0 |
| 149 | 20230829 | 163400 | 8093038050 | 49150 | 49150 | 49150 | 49150 | 0 |
| 150 | 20230829 | 163300 | 8093038050 | 49150 | 49150 | 49150 | 49150 | 0 |
| 151 | 20230829 | 163200 | 8093038050 | 49150 | 49150 | 49150 | 49150 | 0 |
| 152 | 20230829 | 163100 | 8093038050 | 49150 | 49150 | 49150 | 49150 | 6554 |
| 153 | 20230829 | 163000 | 8093038050 | 49150 | 49150 | 49150 | 49150 | 0 |
| 154 | 20230829 | 162900 | 8093038050 | 49150 | 49150 | 49150 | 49150 | 0 |
| 155 | 20230829 | 162800 | 8093038050 | 49150 | 49150 | 49150 | 49150 | 0 |
| 156 | 20230829 | 162700 | 8093038050 | 49150 | 49150 | 49150 | 49150 | 0 |
| 157 | 20230829 | 162600 | 8093038050 | 49150 | 49150 | 49150 | 49150 | 0 |
| 158 | 20230829 | 162500 | 8093038050 | 49150 | 49150 | 49150 | 49150 | 0 |
| 159 | 20230829 | 162400 | 8093038050 | 49150 | 49150 | 49150 | 49150 | 0 |
| 160 | 20230829 | 162300 | 8093038050 | 49150 | 49150 | 49150 | 49150 | 0 |
| 161 | 20230829 | 162200 | 8093038050 | 49150 | 49150 | 49150 | 49150 | 0 |
| 162 | 20230829 | 162100 | 8093038050 | 49150 | 49150 | 49150 | 49150 | 0 |
| 163 | 20230829 | 162000 | 8093038050 | 49150 | 49150 | 49150 | 49150 | 0 |
| 164 | 20230829 | 161900 | 8093038050 | 49150 | 49150 | 49150 | 49150 | 0 |
| 165 | 20230829 | 161800 | 8093038050 | 49150 | 49150 | 49150 | 49150 | 0 |
| 166 | 20230829 | 161700 | 8093038050 | 49150 | 49150 | 49150 | 49150 | 0 |
| 167 | 20230829 | 161600 | 8093038050 | 49150 | 49150 | 49150 | 49150 | 0 |
| 168 | 20230829 | 161500 | 8093038050 | 49150 | 49150 | 49150 | 49150 | 0 |
| 169 | 20230829 | 161400 | 8093038050 | 49150 | 49150 | 49150 | 49150 | 0 |
| 170 | 20230829 | 161300 | 8093038050 | 49150 | 49150 | 49150 | 49150 | 0 |
| 171 | 20230829 | 161200 | 8093038050 | 49150 | 49150 | 49150 | 49150 | 0 |
| 172 | 20230829 | 161100 | 8093038050 | 49150 | 49150 | 49150 | 49150 | 0 |
| 173 | 20230829 | 161000 | 8093038050 | 49150 | 49150 | 49150 | 49150 | 0 |
| 174 | 20230829 | 160900 | 8093038050 | 49150 | 49150 | 49150 | 49150 | 0 |
| 175 | 20230829 | 160800 | 8093038050 | 49150 | 49150 | 49150 | 49150 | 0 |
| 176 | 20230829 | 160700 | 8093038050 | 49150 | 49150 | 49150 | 49150 | 0 |
| 177 | 20230829 | 160600 | 8093038050 | 49150 | 49150 | 49150 | 49150 | 0 |
| 178 | 20230829 | 160500 | 8093038050 | 49150 | 49150 | 49150 | 49150 | 0 |
| 179 | 20230829 | 160400 | 8093038050 | 49150 | 49150 | 49150 | 49150 | 0 |
| 180 | 20230829 | 160300 | 8093038050 | 49150 | 49150 | 49150 | 49150 | 0 |
| 181 | 20230829 | 160200 | 8093038050 | 49150 | 49150 | 49150 | 49150 | 0 |
| 182 | 20230829 | 160100 | 8093038050 | 49150 | 49150 | 49150 | 49150 | 6554 |
| 183 | 20230829 | 160000 | 8093038050 | 49150 | 49150 | 49150 | 49150 | 0 |
| 184 | 20230829 | 155900 | 8093038050 | 49150 | 49150 | 49150 | 49150 | 0 |
| 185 | 20230829 | 155800 | 8093038050 | 49150 | 49150 | 49150 | 49150 | 0 |
| 186 | 20230829 | 155700 | 8093038050 | 49150 | 49150 | 49150 | 49150 | 0 |
| 187 | 20230829 | 155600 | 8093038050 | 49150 | 49150 | 49150 | 49150 | 0 |
| 188 | 20230829 | 155500 | 8093038050 | 49150 | 49150 | 49150 | 49150 | 0 |
| 189 | 20230829 | 155400 | 8093038050 | 49150 | 49150 | 49150 | 49150 | 0 |
| 190 | 20230829 | 155300 | 8093038050 | 49150 | 49150 | 49150 | 49150 | 0 |
| 191 | 20230829 | 155200 | 8093038050 | 49150 | 49150 | 49150 | 49150 | 0 |
| 192 | 20230829 | 155100 | 8093038050 | 49150 | 49150 | 49150 | 49150 | 0 |
| 193 | 20230829 | 155000 | 8093038050 | 49150 | 49150 | 49150 | 49150 | 0 |
| 194 | 20230829 | 154900 | 8093038050 | 49150 | 49150 | 49150 | 49150 | 0 |
| 195 | 20230829 | 154800 | 8093038050 | 49150 | 49150 | 49150 | 49150 | 0 |
| 196 | 20230829 | 154700 | 8093038050 | 49150 | 49150 | 49150 | 49150 | 0 |
| 197 | 20230829 | 154600 | 8093038050 | 49150 | 49150 | 49150 | 49150 | 0 |
| 198 | 20230829 | 154500 | 8093038050 | 49150 | 49150 | 49150 | 49150 | 0 |
| 199 | 20230829 | 154400 | 8093038050 | 49150 | 49150 | 49150 | 49150 | 0 |
| 200 | 20230829 | 154300 | 8093038050 | 49150 | 49150 | 49150 | 49150 | 0 |
| 201 | 20230829 | 154200 | 8093038050 | 49150 | 49150 | 49150 | 49150 | 0 |
| 202 | 20230829 | 154100 | 8093038050 | 49150 | 49150 | 49150 | 49150 | 0 |
| 203 | 20230829 | 154000 | 8093038050 | 49150 | 49150 | 49150 | 49150 | 0 |
| 204 | 20230829 | 153900 | 8093038050 | 49150 | 49150 | 49150 | 49150 | 0 |
| 205 | 20230829 | 153800 | 8093038050 | 49150 | 49150 | 49150 | 49150 | 0 |
| 206 | 20230829 | 153700 | 8093038050 | 49150 | 49150 | 49150 | 49150 | 0 |
| 207 | 20230829 | 153600 | 8093038050 | 49150 | 49150 | 49150 | 49150 | 0 |
| 208 | 20230829 | 153500 | 8093038050 | 49150 | 49150 | 49150 | 49150 | 0 |
| 209 | 20230829 | 153400 | 8093038050 | 49150 | 49150 | 49150 | 49150 | 0 |
| 210 | 20230829 | 153300 | 8093038050 | 49150 | 49150 | 49150 | 49150 | 0 |
| 211 | 20230829 | 153200 | 8093038050 | 49150 | 49150 | 49150 | 49150 | 0 |
| 212 | 20230829 | 153100 | 8093038050 | 49150 | 49150 | 49150 | 49150 | 6554 |
| 213 | 20230829 | 153000 | 8093038050 | 49150 | 49150 | 49150 | 49150 | 6554 |
| 214 | 20230829 | 152900 | 7770908950 | 49150 | 49150 | 49150 | 49150 | 0 |
| 215 | 20230829 | 152800 | 7770908950 | 49150 | 49150 | 49150 | 49150 | 0 |
| 216 | 20230829 | 152700 | 7770908950 | 49150 | 49150 | 49150 | 49150 | 0 |
| 217 | 20230829 | 152600 | 7770908950 | 49150 | 49150 | 49150 | 49150 | 0 |
| 218 | 20230829 | 152500 | 7770908950 | 49150 | 49150 | 49150 | 49150 | 0 |
| 219 | 20230829 | 152400 | 7770908950 | 49150 | 49150 | 49150 | 49150 | 0 |
| 220 | 20230829 | 152300 | 7770908950 | 49150 | 49150 | 49150 | 49150 | 0 |
| 221 | 20230829 | 152200 | 7770908950 | 49150 | 49150 | 49150 | 49150 | 0 |
| 222 | 20230829 | 152100 | 7770908950 | 49150 | 49150 | 49150 | 49150 | 0 |
| 223 | 20230829 | 152000 | 7770908950 | 49150 | 49150 | 49150 | 49150 | 0 |
| 224 | 20230829 | 151900 | 7770908950 | 49150 | 49100 | 49150 | 49050 | 349 |
| 225 | 20230829 | 151800 | 7753776450 | 49050 | 49050 | 49050 | 49000 | 1405 |
| 226 | 20230829 | 151700 | 7684861750 | 49050 | 49050 | 49050 | 49050 | 750 |
| 227 | 20230829 | 151600 | 7648074250 | 49000 | 49050 | 49050 | 49000 | 497 |
| 228 | 20230829 | 151500 | 7623706400 | 49050 | 49050 | 49050 | 49000 | 75 |
| 229 | 20230829 | 151400 | 7620029700 | 49050 | 49050 | 49050 | 49000 | 189 |
| 230 | 20230829 | 151300 | 7610766400 | 49050 | 49050 | 49050 | 49000 | 137 |
| 231 | 20230829 | 151200 | 7604046950 | 49050 | 49050 | 49100 | 49050 | 516 |
| 232 | 20230829 | 151100 | 7578734800 | 49050 | 49150 | 49150 | 49050 | 1041 |
| 233 | 20230829 | 151000 | 7527620800 | 49100 | 49100 | 49150 | 49100 | 135 |
| 234 | 20230829 | 150900 | 7520990850 | 49150 | 49150 | 49150 | 49150 | 122 |
| 235 | 20230829 | 150800 | 7514994550 | 49150 | 49150 | 49150 | 49100 | 222 |
| 236 | 20230829 | 150700 | 7504091750 | 49100 | 49150 | 49150 | 49100 | 101 |
| 237 | 20230829 | 150600 | 7499127650 | 49150 | 49100 | 49150 | 49100 | 1037 |
| 238 | 20230829 | 150500 | 7448206750 | 49100 | 49100 | 49100 | 49050 | 213 |
| 239 | 20230829 | 150400 | 7437754700 | 49100 | 49050 | 49100 | 49050 | 334 |
| 240 | 20230829 | 150300 | 7421358100 | 49100 | 49100 | 49100 | 49050 | 568 |
| 241 | 20230829 | 150200 | 7393470800 | 49100 | 49100 | 49100 | 49050 | 66 |
| 242 | 20230829 | 150100 | 7390232800 | 49100 | 49000 | 49100 | 49000 | 394 |
| 243 | 20230829 | 150000 | 7370907250 | 49050 | 49000 | 49050 | 48950 | 3774 |
| 244 | 20230829 | 145900 | 7185977600 | 49000 | 49000 | 49000 | 48950 | 99 |
| 245 | 20230829 | 145800 | 7181127600 | 49000 | 48950 | 49000 | 48950 | 137 |
| 246 | 20230829 | 145700 | 7174415350 | 48950 | 48950 | 49000 | 48950 | 309 |
| 247 | 20230829 | 145600 | 7159283500 | 49000 | 48950 | 49000 | 48950 | 14 |
| 248 | 20230829 | 145500 | 7158598000 | 48950 | 49000 | 49000 | 48950 | 1050 |
| 249 | 20230829 | 145400 | 7107149650 | 48950 | 48950 | 49000 | 48950 | 75 |
| 250 | 20230829 | 145300 | 7103478250 | 49000 | 49000 | 49000 | 48950 | 10 |
| 251 | 20230829 | 145200 | 7102988500 | 49000 | 49000 | 49000 | 49000 | 5 |
| 252 | 20230829 | 145100 | 7102743500 | 48950 | 49000 | 49000 | 48950 | 7 |
| 253 | 20230829 | 145000 | 7102400600 | 49000 | 49000 | 49000 | 48950 | 20 |
| 254 | 20230829 | 144900 | 7101420800 | 48950 | 49000 | 49000 | 48950 | 44 |
| 255 | 20230829 | 144800 | 7099266800 | 48950 | 48950 | 48950 | 48900 | 235 |
| 256 | 20230829 | 144700 | 7087767650 | 48950 | 48950 | 48950 | 48950 | 476 |
| 257 | 20230829 | 144600 | 7064467450 | 48950 | 48950 | 49000 | 48900 | 1305 |
| 258 | 20230829 | 144500 | 7000606450 | 49000 | 49000 | 49000 | 49000 | 75 |
| 259 | 20230829 | 144400 | 6996931450 | 49000 | 48950 | 49000 | 48950 | 37 |
| 260 | 20230829 | 144300 | 6995120050 | 49000 | 48950 | 49000 | 48950 | 9 |
| 261 | 20230829 | 144200 | 6994679250 | 49000 | 49000 | 49000 | 48950 | 8 |
| 262 | 20230829 | 144100 | 6994287300 | 48950 | 49000 | 49000 | 48950 | 796 |
| 263 | 20230829 | 144000 | 6955295800 | 49000 | 49000 | 49000 | 49000 | 21 |
| 264 | 20230829 | 143900 | 6954266800 | 48950 | 49000 | 49000 | 48950 | 4 |
| 265 | 20230829 | 143800 | 6954070900 | 49000 | 49000 | 49000 | 48950 | 105 |
| 266 | 20230829 | 143700 | 6948929950 | 49000 | 49000 | 49000 | 49000 | 4 |
| 267 | 20230829 | 143600 | 6948733950 | 49000 | 49000 | 49000 | 49000 | 42 |
| 268 | 20230829 | 143500 | 6946675950 | 49000 | 48950 | 49000 | 48950 | 1349 |
| 269 | 20230829 | 143400 | 6880640350 | 48950 | 48950 | 48950 | 48900 | 25 |
| 270 | 20230829 | 143300 | 6879417650 | 48950 | 48950 | 48950 | 48900 | 425 |
| 271 | 20230829 | 143200 | 6858629900 | 49000 | 49000 | 49000 | 48950 | 338 |
| 272 | 20230829 | 143100 | 6842084500 | 49000 | 48950 | 49000 | 48950 | 67 |
| 273 | 20230829 | 143000 | 6838804750 | 49000 | 48950 | 49000 | 48950 | 63 |
| 274 | 20230829 | 142900 | 6835720150 | 49000 | 49000 | 49000 | 48950 | 14 |
| 275 | 20230829 | 142800 | 6835034650 | 48950 | 49000 | 49000 | 48950 | 7 |
| 276 | 20230829 | 142700 | 6834691750 | 49000 | 48950 | 49000 | 48950 | 52 |
| 277 | 20230829 | 142600 | 6832146250 | 49000 | 48950 | 49000 | 48950 | 205 |
| 278 | 20230829 | 142500 | 6822111400 | 48950 | 49000 | 49000 | 48950 | 102 |
| 279 | 20230829 | 142400 | 6817118400 | 49000 | 49000 | 49000 | 48950 | 115 |
| 280 | 20230829 | 142300 | 6811488900 | 48950 | 49000 | 49000 | 48950 | 12 |
| 281 | 20230829 | 142200 | 6810901400 | 48950 | 49000 | 49000 | 48950 | 2361 |
| 282 | 20230829 | 142100 | 6695216050 | 49000 | 49000 | 49000 | 49000 | 5 |
| 283 | 20230829 | 142000 | 6694971050 | 48900 | 48950 | 49000 | 48900 | 722 |
| 284 | 20230829 | 141900 | 6659615850 | 48950 | 48950 | 49000 | 48950 | 177 |
| 285 | 20230829 | 141800 | 6650951550 | 49000 | 49000 | 49000 | 48950 | 141 |
| 286 | 20230829 | 141700 | 6644047600 | 49000 | 48900 | 49000 | 48900 | 1541 |
| 287 | 20230829 | 141600 | 6568634750 | 48900 | 48850 | 48900 | 48850 | 105 |
| 288 | 20230829 | 141500 | 6563505400 | 48900 | 48900 | 48900 | 48850 | 12 |
| 289 | 20230829 | 141400 | 6562918650 | 48900 | 48850 | 48900 | 48850 | 23 |
| 290 | 20230829 | 141300 | 6561794800 | 48900 | 48900 | 48900 | 48850 | 20 |
| 291 | 20230829 | 141200 | 6560817500 | 48900 | 48900 | 48950 | 48900 | 101 |
| 292 | 20230829 | 141100 | 6555878500 | 48900 | 48950 | 48950 | 48900 | 668 |
| 293 | 20230829 | 141000 | 6523210250 | 48950 | 48950 | 48950 | 48900 | 36 |
| 294 | 20230829 | 140900 | 6521448150 | 48950 | 48950 | 48950 | 48950 | 70 |
| 295 | 20230829 | 140800 | 6518021650 | 48950 | 48950 | 48950 | 48900 | 25 |
| 296 | 20230829 | 140700 | 6516798900 | 48950 | 48950 | 48950 | 48950 | 9 |
| 297 | 20230829 | 140600 | 6516358350 | 48950 | 48900 | 48950 | 48900 | 6 |
| 298 | 20230829 | 140500 | 6516064750 | 48950 | 48850 | 48950 | 48850 | 386 |
| 299 | 20230829 | 140400 | 6497197650 | 48850 | 48900 | 48900 | 48850 | 100 |
| 300 | 20230829 | 140300 | 6492309950 | 48900 | 48800 | 48900 | 48800 | 418 |
| 301 | 20230829 | 140200 | 6471905500 | 48800 | 48800 | 48800 | 48800 | 6 |
| 302 | 20230829 | 140100 | 6471612700 | 48800 | 48800 | 48800 | 48750 | 80 |
| 303 | 20230829 | 140000 | 6467709000 | 48750 | 48800 | 48800 | 48750 | 55 |
| 304 | 20230829 | 135900 | 6465027650 | 48750 | 48850 | 48850 | 48700 | 1191 |
| 305 | 20230829 | 135800 | 6406973250 | 48850 | 48850 | 48850 | 48800 | 715 |
| 306 | 20230829 | 135700 | 6372051750 | 48850 | 48900 | 48900 | 48850 | 328 |
| 307 | 20230829 | 135600 | 6356028800 | 48900 | 48900 | 48900 | 48900 | 105 |
| 308 | 20230829 | 135500 | 6350894300 | 48900 | 48850 | 48900 | 48850 | 10 |
| 309 | 20230829 | 135400 | 6350405600 | 48850 | 48850 | 48850 | 48850 | 318 |
| 310 | 20230829 | 135300 | 6334871300 | 48850 | 48850 | 48850 | 48800 | 25 |
| 311 | 20230829 | 135200 | 6333650100 | 48850 | 48800 | 48850 | 48800 | 4 |
| 312 | 20230829 | 135100 | 6333454750 | 48850 | 48800 | 48850 | 48800 | 234 |
| 313 | 20230829 | 135000 | 6322035450 | 48800 | 48800 | 48800 | 48800 | 49 |
| 314 | 20230829 | 134900 | 6319644250 | 48800 | 48800 | 48800 | 48800 | 31 |
| 315 | 20230829 | 134800 | 6318131450 | 48800 | 48750 | 48800 | 48750 | 210 |
| 316 | 20230829 | 134700 | 6307883700 | 48800 | 48850 | 48850 | 48750 | 772 |
| 317 | 20230829 | 134600 | 6270241250 | 48850 | 48850 | 48850 | 48850 | 79 |
| 318 | 20230829 | 134500 | 6266382100 | 48900 | 48850 | 48900 | 48850 | 130 |
| 319 | 20230829 | 134400 | 6260031500 | 48850 | 48800 | 48850 | 48800 | 649 |
| 320 | 20230829 | 134300 | 6228352850 | 48900 | 48900 | 48900 | 48900 | 26 |
| 321 | 20230829 | 134200 | 6227081450 | 48900 | 48900 | 48900 | 48900 | 3 |
| 322 | 20230829 | 134100 | 6226934750 | 48900 | 48850 | 48900 | 48800 | 122 |
| 323 | 20230829 | 134000 | 6220975300 | 48850 | 48850 | 48850 | 48850 | 772 |
| 324 | 20230829 | 133900 | 6183263100 | 48850 | 48800 | 48850 | 48750 | 1540 |
| 325 | 20230829 | 133800 | 6108150200 | 48800 | 48850 | 48850 | 48800 | 232 |
| 326 | 20230829 | 133700 | 6096825950 | 48850 | 48850 | 48850 | 48850 | 25 |
| 327 | 20230829 | 133600 | 6095604700 | 48850 | 48800 | 48850 | 48800 | 55 |
| 328 | 20230829 | 133500 | 6092920450 | 48850 | 48900 | 48900 | 48800 | 901 |
| 329 | 20230829 | 133400 | 6048912750 | 48850 | 48900 | 48900 | 48850 | 650 |
| 330 | 20230829 | 133300 | 6017157050 | 48900 | 48900 | 48900 | 48850 | 52 |
| 331 | 20230829 | 133200 | 6014614500 | 48900 | 48850 | 48900 | 48850 | 21 |
| 332 | 20230829 | 133100 | 6013587750 | 48850 | 48900 | 48900 | 48850 | 48 |
| 333 | 20230829 | 133000 | 6011242650 | 48900 | 48950 | 48950 | 48900 | 367 |
| 334 | 20230829 | 132900 | 5993295750 | 48950 | 48950 | 48950 | 48900 | 69 |
| 335 | 20230829 | 132800 | 5989921300 | 48950 | 48950 | 48950 | 48950 | 4 |
| 336 | 20230829 | 132700 | 5989725500 | 48950 | 48950 | 48950 | 48950 | 155 |
| 337 | 20230829 | 132600 | 5982138250 | 48950 | 48850 | 48950 | 48850 | 484 |
| 338 | 20230829 | 132500 | 5958473400 | 48900 | 48900 | 48900 | 48900 | 15 |
| 339 | 20230829 | 132400 | 5957739900 | 48900 | 48950 | 48950 | 48900 | 305 |
| 340 | 20230829 | 132300 | 5942825250 | 48900 | 48900 | 48950 | 48900 | 322 |
| 341 | 20230829 | 132200 | 5927079350 | 48950 | 48950 | 48950 | 48950 | 4 |
| 342 | 20230829 | 132100 | 5926883550 | 48950 | 48950 | 48950 | 48900 | 258 |
| 343 | 20230829 | 132000 | 5914266800 | 48950 | 48900 | 48950 | 48900 | 82 |
| 344 | 20230829 | 131900 | 5910255900 | 48950 | 48950 | 48950 | 48900 | 293 |
| 345 | 20230829 | 131800 | 5895915750 | 48950 | 48950 | 48950 | 48900 | 37 |
| 346 | 20230829 | 131700 | 5894104850 | 48950 | 48950 | 48950 | 48950 | 31 |
| 347 | 20230829 | 131600 | 5892587400 | 48950 | 48950 | 48950 | 48950 | 3 |
| 348 | 20230829 | 131500 | 5892440550 | 48950 | 48900 | 48950 | 48900 | 294 |
| 349 | 20230829 | 131400 | 5878062650 | 48950 | 48950 | 48950 | 48900 | 36 |
| 350 | 20230829 | 131300 | 5876301550 | 48950 | 48900 | 48950 | 48900 | 223 |
| 351 | 20230829 | 131200 | 5865396200 | 48950 | 48950 | 48950 | 48900 | 594 |
| 352 | 20230829 | 131100 | 5836323050 | 48950 | 49000 | 49050 | 48950 | 932 |
| 353 | 20230829 | 131000 | 5790674950 | 49050 | 49050 | 49050 | 49050 | 33 |
| 354 | 20230829 | 130900 | 5789056300 | 49050 | 49050 | 49050 | 49000 | 222 |
| 355 | 20230829 | 130800 | 5778172650 | 49050 | 49050 | 49050 | 49000 | 112 |
| 356 | 20230829 | 130700 | 5772681600 | 49050 | 49050 | 49050 | 49000 | 301 |
| 357 | 20230829 | 130600 | 5757919050 | 49050 | 49050 | 49050 | 49000 | 348 |
| 358 | 20230829 | 130500 | 5740862600 | 49050 | 49050 | 49050 | 49000 | 362 |
| 359 | 20230829 | 130400 | 5723108050 | 49050 | 49050 | 49050 | 49050 | 67 |
| 360 | 20230829 | 130300 | 5719821700 | 49050 | 49050 | 49050 | 49050 | 19 |
| 361 | 20230829 | 130200 | 5718889750 | 49050 | 49000 | 49050 | 49000 | 4 |
| 362 | 20230829 | 130100 | 5718693650 | 49050 | 49000 | 49050 | 49000 | 34 |
| 363 | 20230829 | 130000 | 5717027500 | 49050 | 49050 | 49050 | 49050 | 4 |
| 364 | 20230829 | 125900 | 5716831300 | 49000 | 49000 | 49050 | 49000 | 703 |
| 365 | 20230829 | 125800 | 5682384150 | 49000 | 49000 | 49000 | 49000 | 28 |
| 366 | 20230829 | 125700 | 5681012150 | 49000 | 49000 | 49000 | 49000 | 3 |
| 367 | 20230829 | 125600 | 5680865150 | 48950 | 49000 | 49000 | 48950 | 26 |
| 368 | 20230829 | 125500 | 5679591200 | 49000 | 48950 | 49000 | 48950 | 3 |
| 369 | 20230829 | 125400 | 5679444250 | 49000 | 49050 | 49050 | 49000 | 773 |
| 370 | 20230829 | 125300 | 5641565150 | 49000 | 49050 | 49050 | 49000 | 35 |
| 371 | 20230829 | 125200 | 5639848700 | 49050 | 49050 | 49050 | 49050 | 2 |
| 372 | 20230829 | 125100 | 5639750600 | 49050 | 49050 | 49050 | 49050 | 35 |
| 373 | 20230829 | 125000 | 5638033850 | 49000 | 49050 | 49050 | 49000 | 54 |
| 374 | 20230829 | 124900 | 5635387650 | 49050 | 49050 | 49050 | 49050 | 643 |
| 375 | 20230829 | 124800 | 5603848500 | 49050 | 49050 | 49050 | 49050 | 56 |
| 376 | 20230829 | 124700 | 5601101700 | 49050 | 49050 | 49050 | 49050 | 7 |
| 377 | 20230829 | 124600 | 5600758350 | 49050 | 49050 | 49050 | 49000 | 41 |
| 378 | 20230829 | 124500 | 5598747350 | 49050 | 49050 | 49050 | 49050 | 34 |
| 379 | 20230829 | 124400 | 5597079650 | 49050 | 49050 | 49050 | 49050 | 16 |
| 380 | 20230829 | 124300 | 5596294850 | 49050 | 49050 | 49050 | 49050 | 502 |
| 381 | 20230829 | 124200 | 5571671750 | 49050 | 49050 | 49050 | 49050 | 223 |
| 382 | 20230829 | 124100 | 5560733600 | 49000 | 49050 | 49050 | 49000 | 699 |
| 383 | 20230829 | 124000 | 5526447700 | 49050 | 49000 | 49050 | 49000 | 39 |
| 384 | 20230829 | 123900 | 5524535850 | 49000 | 49050 | 49050 | 49000 | 14 |
| 385 | 20230829 | 123800 | 5523849700 | 49050 | 49100 | 49100 | 49050 | 208 |
| 386 | 20230829 | 123700 | 5513647200 | 49050 | 49100 | 49100 | 49050 | 48 |
| 387 | 20230829 | 123600 | 5511292650 | 49050 | 49050 | 49050 | 49050 | 191 |
| 388 | 20230829 | 123500 | 5501924100 | 49050 | 49100 | 49100 | 49050 | 55 |
| 389 | 20230829 | 123400 | 5499226100 | 49100 | 49050 | 49100 | 49050 | 22 |
| 390 | 20230829 | 123300 | 5498146900 | 49100 | 49050 | 49100 | 49050 | 32 |
| 391 | 20230829 | 123200 | 5496577200 | 49050 | 49100 | 49100 | 49050 | 649 |
| 392 | 20230829 | 123100 | 5464743600 | 49100 | 49100 | 49100 | 49050 | 38 |
| 393 | 20230829 | 123000 | 5462878200 | 49050 | 49100 | 49100 | 49050 | 108 |
| 394 | 20230829 | 122900 | 5457580200 | 49100 | 49100 | 49100 | 49050 | 9 |
| 395 | 20230829 | 122800 | 5457138550 | 49050 | 49050 | 49100 | 49050 | 411 |
| 396 | 20230829 | 122700 | 5436974000 | 49100 | 49050 | 49100 | 49050 | 8 |
| 397 | 20230829 | 122600 | 5436581500 | 49100 | 49100 | 49100 | 49050 | 147 |
| 398 | 20230829 | 122500 | 5429363950 | 49100 | 49050 | 49100 | 49050 | 457 |
| 399 | 20230829 | 122400 | 5406935150 | 49100 | 49100 | 49100 | 49100 | 2 |
| 400 | 20230829 | 122300 | 5406836950 | 49100 | 49050 | 49100 | 49050 | 11 |
| 401 | 20230829 | 122200 | 5406297300 | 49100 | 49100 | 49100 | 49050 | 12 |
| 402 | 20230829 | 122100 | 5405708450 | 49050 | 49050 | 49100 | 49050 | 46 |
| 403 | 20230829 | 122000 | 5403452000 | 49050 | 49050 | 49050 | 49050 | 239 |
| 404 | 20230829 | 121900 | 5391729050 | 49100 | 49050 | 49100 | 49050 | 49 |
| 405 | 20230829 | 121800 | 5389325450 | 49050 | 49100 | 49100 | 49050 | 13 |
| 406 | 20230829 | 121700 | 5388687650 | 49100 | 49050 | 49100 | 49050 | 3 |
| 407 | 20230829 | 121600 | 5388540400 | 49050 | 49050 | 49100 | 49050 | 1136 |
| 408 | 20230829 | 121500 | 5332819100 | 49050 | 49050 | 49050 | 49000 | 168 |
| 409 | 20230829 | 121400 | 5324584950 | 49050 | 49050 | 49050 | 49050 | 74 |
| 410 | 20230829 | 121300 | 5320955250 | 49050 | 49050 | 49050 | 49050 | 35 |
| 411 | 20230829 | 121200 | 5319238500 | 49000 | 49000 | 49050 | 49000 | 154 |
| 412 | 20230829 | 121100 | 5311692400 | 49050 | 49050 | 49050 | 49050 | 204 |
| 413 | 20230829 | 121000 | 5301686200 | 49050 | 49050 | 49050 | 49050 | 130 |
| 414 | 20230829 | 120900 | 5295309700 | 49050 | 49050 | 49050 | 49000 | 94 |
| 415 | 20230829 | 120800 | 5290702600 | 49000 | 49050 | 49050 | 49000 | 518 |
| 416 | 20230829 | 120700 | 5265302700 | 49050 | 49100 | 49100 | 49050 | 103 |
| 417 | 20230829 | 120600 | 5260249400 | 49100 | 49100 | 49100 | 49050 | 42 |
| 418 | 20230829 | 120500 | 5258188250 | 49100 | 49100 | 49100 | 49050 | 20 |
| 419 | 20230829 | 120400 | 5257206300 | 49100 | 49100 | 49100 | 49050 | 24 |
| 420 | 20230829 | 120300 | 5256028950 | 49100 | 49050 | 49100 | 49050 | 5 |
| 421 | 20230829 | 120200 | 5255783600 | 49050 | 49050 | 49100 | 49050 | 100 |
| 422 | 20230829 | 120100 | 5250878500 | 49050 | 49100 | 49100 | 49000 | 305 |
| 423 | 20230829 | 120000 | 5235918600 | 49050 | 49100 | 49100 | 49050 | 34 |
| 424 | 20230829 | 115900 | 5234249250 | 49100 | 49050 | 49100 | 49050 | 79 |
| 425 | 20230829 | 115800 | 5230370950 | 49050 | 49050 | 49100 | 49050 | 1390 |
| 426 | 20230829 | 115700 | 5162190550 | 49050 | 49000 | 49050 | 49000 | 132 |
| 427 | 20230829 | 115600 | 5155720750 | 49000 | 49050 | 49050 | 49000 | 80 |
| 428 | 20230829 | 115500 | 5151799600 | 49050 | 49050 | 49050 | 49000 | 132 |
| 429 | 20230829 | 115400 | 5145330250 | 49000 | 49000 | 49050 | 49000 | 147 |
| 430 | 20230829 | 115300 | 5138125700 | 49000 | 49050 | 49050 | 49000 | 212 |
| 431 | 20230829 | 115200 | 5127737300 | 49050 | 49050 | 49050 | 49000 | 26 |
| 432 | 20230829 | 115100 | 5126462050 | 49000 | 49050 | 49050 | 49000 | 30 |
| 433 | 20230829 | 115000 | 5124990850 | 49050 | 49050 | 49050 | 49050 | 37 |
| 434 | 20230829 | 114900 | 5123176000 | 49050 | 49050 | 49050 | 49000 | 49 |
| 435 | 20230829 | 114800 | 5120773100 | 49050 | 49000 | 49050 | 49000 | 45 |
| 436 | 20230829 | 114700 | 5118566350 | 49000 | 49050 | 49050 | 49000 | 39 |
| 437 | 20230829 | 114600 | 5116654700 | 49050 | 49000 | 49050 | 49000 | 42 |
| 438 | 20230829 | 114500 | 5114596400 | 49000 | 49050 | 49050 | 49000 | 127 |
| 439 | 20230829 | 114400 | 5108371350 | 49050 | 49000 | 49050 | 49000 | 35 |
| 440 | 20230829 | 114300 | 5106656100 | 49050 | 49050 | 49050 | 49050 | 6 |
| 441 | 20230829 | 114200 | 5106361800 | 49000 | 49050 | 49050 | 49000 | 419 |
| 442 | 20230829 | 114100 | 5085811950 | 49000 | 49050 | 49050 | 49000 | 21 |
| 443 | 20230829 | 114000 | 5084781950 | 49050 | 49050 | 49100 | 49050 | 169 |
| 444 | 20230829 | 113900 | 5076492300 | 49100 | 49050 | 49100 | 49050 | 27 |
| 445 | 20230829 | 113800 | 5075167850 | 49050 | 49050 | 49050 | 49000 | 737 |
| 446 | 20230829 | 113700 | 5039038400 | 49050 | 49050 | 49050 | 49050 | 108 |
| 447 | 20230829 | 113600 | 5033741000 | 49050 | 49000 | 49100 | 49000 | 764 |
| 448 | 20230829 | 113500 | 4996268800 | 49000 | 48950 | 49000 | 48950 | 548 |
| 449 | 20230829 | 113400 | 4969431800 | 49000 | 49000 | 49050 | 48950 | 1089 |
| 450 | 20230829 | 113300 | 4916065850 | 48950 | 48950 | 48950 | 48950 | 1080 |
| 451 | 20230829 | 113200 | 4863199850 | 48900 | 48950 | 48950 | 48900 | 71 |
| 452 | 20230829 | 113100 | 4859727450 | 48950 | 49000 | 49000 | 48950 | 554 |
| 453 | 20230829 | 113000 | 4832609100 | 48950 | 49000 | 49000 | 48950 | 14 |
| 454 | 20230829 | 112900 | 4831923600 | 48950 | 49000 | 49000 | 48950 | 43 |
| 455 | 20230829 | 112800 | 4829817100 | 48950 | 48950 | 49000 | 48950 | 117 |
| 456 | 20230829 | 112700 | 4824088500 | 49000 | 49000 | 49000 | 49000 | 31 |
| 457 | 20230829 | 112600 | 4822569500 | 49000 | 49050 | 49050 | 49000 | 354 |
| 458 | 20230829 | 112500 | 4805223400 | 49000 | 49000 | 49000 | 48950 | 545 |
| 459 | 20230829 | 112400 | 4778519400 | 49000 | 49000 | 49000 | 49000 | 88 |
| 460 | 20230829 | 112300 | 4774207400 | 49000 | 49000 | 49000 | 49000 | 43 |
| 461 | 20230829 | 112200 | 4772100400 | 49000 | 48900 | 49000 | 48900 | 495 |
| 462 | 20230829 | 112100 | 4747873600 | 48950 | 48950 | 49000 | 48900 | 2624 |
| 463 | 20230829 | 112000 | 4619385050 | 48950 | 48950 | 48950 | 48900 | 203 |
| 464 | 20230829 | 111900 | 4609452200 | 48950 | 48900 | 48950 | 48900 | 2376 |
| 465 | 20230829 | 111800 | 4493263450 | 48900 | 48900 | 48900 | 48850 | 129 |
| 466 | 20230829 | 111700 | 4486960150 | 48900 | 48900 | 48900 | 48850 | 118 |
| 467 | 20230829 | 111600 | 4481192450 | 48900 | 48900 | 48900 | 48850 | 77 |
| 468 | 20230829 | 111500 | 4477428650 | 48850 | 48900 | 48900 | 48850 | 103 |
| 469 | 20230829 | 111400 | 4472392000 | 48900 | 48900 | 48900 | 48850 | 194 |
| 470 | 20230829 | 111300 | 4462907900 | 48900 | 48900 | 48900 | 48850 | 91 |
| 471 | 20230829 | 111200 | 4458461050 | 48900 | 48900 | 48900 | 48900 | 74 |
| 472 | 20230829 | 111100 | 4454842450 | 48900 | 48900 | 48900 | 48850 | 72 |
| 473 | 20230829 | 111000 | 4451321900 | 48900 | 48900 | 48900 | 48850 | 82 |
| 474 | 20230829 | 110900 | 4447315850 | 48900 | 48850 | 48900 | 48800 | 294 |
| 475 | 20230829 | 110800 | 4432954200 | 48850 | 48850 | 48850 | 48850 | 285 |
| 476 | 20230829 | 110700 | 4419031950 | 48800 | 48800 | 48800 | 48800 | 1403 |
| 477 | 20230829 | 110600 | 4350565550 | 48800 | 48800 | 48800 | 48800 | 164 |
| 478 | 20230829 | 110500 | 4342562350 | 48800 | 48750 | 48800 | 48700 | 361 |
| 479 | 20230829 | 110400 | 4324963700 | 48750 | 48750 | 48750 | 48750 | 43 |
| 480 | 20230829 | 110300 | 4322867450 | 48700 | 48700 | 48750 | 48700 | 1017 |
| 481 | 20230829 | 110200 | 4273290500 | 48700 | 48750 | 48750 | 48700 | 142 |
| 482 | 20230829 | 110100 | 4266375050 | 48750 | 48700 | 48750 | 48700 | 91 |
| 483 | 20230829 | 110000 | 4261942350 | 48700 | 48750 | 48750 | 48700 | 132 |
| 484 | 20230829 | 105900 | 4255513550 | 48750 | 48750 | 48750 | 48700 | 55 |
| 485 | 20230829 | 105800 | 4252833850 | 48750 | 48700 | 48750 | 48700 | 67 |
| 486 | 20230829 | 105700 | 4249570700 | 48700 | 48750 | 48750 | 48650 | 73 |
| 487 | 20230829 | 105600 | 4246016600 | 48750 | 48700 | 48750 | 48700 | 102 |
| 488 | 20230829 | 105500 | 4241048550 | 48700 | 48650 | 48750 | 48650 | 322 |
| 489 | 20230829 | 105400 | 4225371050 | 48750 | 48650 | 48750 | 48650 | 621 |
| 490 | 20230829 | 105300 | 4195142250 | 48650 | 48700 | 48750 | 48650 | 813 |
| 491 | 20230829 | 105200 | 4155555250 | 48700 | 48800 | 48800 | 48700 | 81 |
| 492 | 20230829 | 105100 | 4151609400 | 48750 | 48800 | 48800 | 48750 | 676 |
| 493 | 20230829 | 105000 | 4118653350 | 48750 | 48750 | 48800 | 48750 | 117 |
| 494 | 20230829 | 104900 | 4112945650 | 48800 | 48800 | 48800 | 48750 | 87 |
| 495 | 20230829 | 104800 | 4108701050 | 48800 | 48800 | 48800 | 48800 | 8 |
| 496 | 20230829 | 104700 | 4108310650 | 48800 | 48800 | 48800 | 48750 | 256 |
| 497 | 20230829 | 104600 | 4095829350 | 48800 | 48700 | 48800 | 48700 | 241 |
| 498 | 20230829 | 104500 | 4084078350 | 48700 | 48750 | 48750 | 48700 | 64 |
| 499 | 20230829 | 104400 | 4080958850 | 48750 | 48750 | 48750 | 48750 | 6 |
| 500 | 20230829 | 104300 | 4080666350 | 48750 | 48600 | 48750 | 48600 | 763 |
| 501 | 20230829 | 104200 | 4043577050 | 48600 | 48600 | 48600 | 48600 | 111 |
| 502 | 20230829 | 104100 | 4038182450 | 48550 | 48600 | 48600 | 48550 | 170 |
| 503 | 20230829 | 104000 | 4029927550 | 48600 | 48550 | 48600 | 48550 | 403 |
| 504 | 20230829 | 103900 | 4010361800 | 48550 | 48600 | 48600 | 48550 | 569 |
| 505 | 20230829 | 103800 | 3982734200 | 48550 | 48600 | 48600 | 48550 | 369 |
| 506 | 20230829 | 103700 | 3964811300 | 48600 | 48600 | 48600 | 48600 | 5 |
| 507 | 20230829 | 103600 | 3964568300 | 48550 | 48550 | 48550 | 48550 | 35 |
| 508 | 20230829 | 103500 | 3962869050 | 48600 | 48600 | 48600 | 48550 | 211 |
| 509 | 20230829 | 103400 | 3952622400 | 48600 | 48600 | 48600 | 48550 | 273 |
| 510 | 20230829 | 103300 | 3939359650 | 48600 | 48650 | 48650 | 48600 | 291 |
| 511 | 20230829 | 103200 | 3925214400 | 48600 | 48550 | 48600 | 48550 | 768 |
| 512 | 20230829 | 103100 | 3887926600 | 48550 | 48600 | 48650 | 48500 | 2172 |
| 513 | 20230829 | 103000 | 3782418850 | 48650 | 48650 | 48650 | 48600 | 1160 |
| 514 | 20230829 | 102900 | 3725995450 | 48700 | 48700 | 48700 | 48650 | 1787 |
| 515 | 20230829 | 102800 | 3639022950 | 48650 | 48700 | 48750 | 48650 | 951 |
| 516 | 20230829 | 102700 | 3592710250 | 48750 | 48750 | 48750 | 48700 | 272 |
| 517 | 20230829 | 102600 | 3579452750 | 48700 | 48700 | 48750 | 48700 | 42 |
| 518 | 20230829 | 102500 | 3577406350 | 48700 | 48700 | 48700 | 48700 | 46 |
| 519 | 20230829 | 102400 | 3575166150 | 48750 | 48800 | 48850 | 48700 | 716 |
| 520 | 20230829 | 102300 | 3540238500 | 48850 | 48900 | 48900 | 48850 | 110 |
| 521 | 20230829 | 102200 | 3534864900 | 48900 | 48800 | 48900 | 48800 | 925 |
| 522 | 20230829 | 102100 | 3489698250 | 48800 | 48750 | 48800 | 48750 | 20 |
| 523 | 20230829 | 102000 | 3488722750 | 48800 | 48800 | 48800 | 48800 | 11 |
| 524 | 20230829 | 101900 | 3488185950 | 48800 | 48800 | 48800 | 48800 | 18 |
| 525 | 20230829 | 101800 | 3487307550 | 48750 | 48800 | 48800 | 48750 | 52 |
| 526 | 20230829 | 101700 | 3484772500 | 48800 | 48800 | 48800 | 48800 | 0 |
| 527 | 20230829 | 101600 | 3484772500 | 48800 | 48800 | 48800 | 48800 | 278 |
| 528 | 20230829 | 101500 | 3471206100 | 48800 | 48750 | 48800 | 48750 | 441 |
| 529 | 20230829 | 101400 | 3449706700 | 48750 | 48750 | 48750 | 48750 | 26 |
| 530 | 20230829 | 101300 | 3448439200 | 48700 | 48750 | 48750 | 48700 | 55 |
| 531 | 20230829 | 101200 | 3445760450 | 48750 | 48750 | 48750 | 48700 | 61 |
| 532 | 20230829 | 101100 | 3442788200 | 48750 | 48750 | 48750 | 48750 | 86 |
| 533 | 20230829 | 101000 | 3438595700 | 48750 | 48800 | 48800 | 48750 | 75 |
| 534 | 20230829 | 100900 | 3434938700 | 48800 | 48700 | 48800 | 48700 | 174 |
| 535 | 20230829 | 100800 | 3426455900 | 48700 | 48750 | 48750 | 48700 | 121 |
| 536 | 20230829 | 100700 | 3420557200 | 48750 | 48750 | 48750 | 48700 | 24 |
| 537 | 20230829 | 100600 | 3419387450 | 48750 | 48700 | 48750 | 48700 | 12 |
| 538 | 20230829 | 100500 | 3418802550 | 48700 | 48700 | 48700 | 48700 | 326 |
| 539 | 20230829 | 100400 | 3402926350 | 48700 | 48650 | 48700 | 48650 | 280 |
| 540 | 20230829 | 100300 | 3389293950 | 48600 | 48600 | 48650 | 48550 | 949 |
| 541 | 20230829 | 100200 | 3343176900 | 48600 | 48650 | 48650 | 48600 | 559 |
| 542 | 20230829 | 100100 | 3315994250 | 48650 | 48700 | 48700 | 48650 | 87 |
| 543 | 20230829 | 100000 | 3311760350 | 48700 | 48700 | 48700 | 48650 | 106 |
| 544 | 20230829 | 095900 | 3306601100 | 48650 | 48600 | 48650 | 48550 | 2201 |
| 545 | 20230829 | 095800 | 3199632250 | 48600 | 48700 | 48700 | 48600 | 2535 |
| 546 | 20230829 | 095700 | 3076265450 | 48750 | 48750 | 48750 | 48750 | 295 |
| 547 | 20230829 | 095600 | 3061884200 | 48750 | 48800 | 48800 | 48750 | 470 |
| 548 | 20230829 | 095500 | 3038962000 | 48800 | 48800 | 48800 | 48800 | 76 |
| 549 | 20230829 | 095400 | 3035253200 | 48800 | 48800 | 48800 | 48800 | 992 |
| 550 | 20230829 | 095300 | 2986843600 | 48800 | 48800 | 48800 | 48750 | 177 |
| 551 | 20230829 | 095200 | 2978208500 | 48750 | 48750 | 48750 | 48750 | 21 |
| 552 | 20230829 | 095100 | 2977184750 | 48750 | 48750 | 48750 | 48750 | 40 |
| 553 | 20230829 | 095000 | 2975234750 | 48750 | 48800 | 48800 | 48750 | 3378 |
| 554 | 20230829 | 094900 | 2810402050 | 48800 | 48800 | 48850 | 48800 | 972 |
| 555 | 20230829 | 094800 | 2762967600 | 48800 | 48800 | 48800 | 48800 | 5 |
| 556 | 20230829 | 094700 | 2762723600 | 48850 | 48800 | 48850 | 48800 | 126 |
| 557 | 20230829 | 094600 | 2756569150 | 48850 | 48900 | 48900 | 48800 | 397 |
| 558 | 20230829 | 094500 | 2737165850 | 48950 | 48900 | 48950 | 48900 | 81 |
| 559 | 20230829 | 094400 | 2733204850 | 48900 | 49000 | 49000 | 48850 | 297 |
| 560 | 20230829 | 094300 | 2718677900 | 49000 | 49000 | 49050 | 48950 | 432 |
| 561 | 20230829 | 094200 | 2697508850 | 49000 | 49000 | 49050 | 48950 | 584 |
| 562 | 20230829 | 094100 | 2668887550 | 49000 | 48950 | 49000 | 48950 | 55 |
| 563 | 20230829 | 094000 | 2666194050 | 49000 | 48900 | 49000 | 48850 | 665 |
| 564 | 20230829 | 093900 | 2633645950 | 48850 | 48850 | 48850 | 48850 | 112 |
| 565 | 20230829 | 093800 | 2628174750 | 48850 | 48850 | 48850 | 48800 | 217 |
| 566 | 20230829 | 093700 | 2617574400 | 48800 | 48800 | 48800 | 48800 | 16 |
| 567 | 20230829 | 093600 | 2616793600 | 48850 | 48800 | 48850 | 48800 | 1768 |
| 568 | 20230829 | 093500 | 2530479350 | 48800 | 48750 | 48800 | 48750 | 57 |
| 569 | 20230829 | 093400 | 2527698050 | 48750 | 48750 | 48750 | 48750 | 728 |
| 570 | 20230829 | 093300 | 2492208050 | 48750 | 48800 | 48800 | 48750 | 1188 |
| 571 | 20230829 | 093200 | 2434292450 | 48800 | 48850 | 48850 | 48750 | 1044 |
| 572 | 20230829 | 093100 | 2383342500 | 48850 | 48900 | 48900 | 48850 | 208 |
| 573 | 20230829 | 093000 | 2373181300 | 48900 | 48850 | 48900 | 48850 | 344 |
| 574 | 20230829 | 092900 | 2356376300 | 48900 | 48850 | 48900 | 48850 | 76 |
| 575 | 20230829 | 092800 | 2352663350 | 48900 | 48900 | 48950 | 48900 | 643 |
| 576 | 20230829 | 092700 | 2321219150 | 48900 | 48950 | 49000 | 48900 | 925 |
| 577 | 20230829 | 092600 | 2275939450 | 48950 | 48950 | 49000 | 48900 | 118 |
| 578 | 20230829 | 092500 | 2270163500 | 48950 | 48900 | 48950 | 48900 | 417 |
| 579 | 20230829 | 092400 | 2249751500 | 48950 | 48950 | 48950 | 48900 | 233 |
| 580 | 20230829 | 092300 | 2238355450 | 48950 | 49000 | 49000 | 48950 | 978 |
| 581 | 20230829 | 092200 | 2190473350 | 49000 | 49050 | 49050 | 49000 | 96 |
| 582 | 20230829 | 092100 | 2185768850 | 49000 | 49100 | 49100 | 49000 | 1104 |
| 583 | 20230829 | 092000 | 2131626400 | 49050 | 49050 | 49050 | 49000 | 1002 |
| 584 | 20230829 | 091900 | 2082496450 | 49050 | 48950 | 49050 | 48950 | 3085 |
| 585 | 20230829 | 091800 | 1931301450 | 48950 | 48950 | 49000 | 48950 | 253 |
| 586 | 20230829 | 091700 | 1918917000 | 48950 | 48900 | 48950 | 48900 | 622 |
| 587 | 20230829 | 091600 | 1888489450 | 48900 | 49000 | 49000 | 48900 | 741 |
| 588 | 20230829 | 091500 | 1852223200 | 49050 | 49000 | 49050 | 48950 | 1110 |
| 589 | 20230829 | 091400 | 1797850450 | 48950 | 49050 | 49050 | 48950 | 2240 |
| 590 | 20230829 | 091300 | 1688071050 | 49100 | 49050 | 49100 | 49050 | 1488 |
| 591 | 20230829 | 091200 | 1615016500 | 49050 | 48950 | 49050 | 48950 | 1058 |
| 592 | 20230829 | 091100 | 1563158200 | 49050 | 49100 | 49100 | 48950 | 1154 |
| 593 | 20230829 | 091000 | 1506588250 | 49100 | 49100 | 49200 | 49100 | 1069 |
| 594 | 20230829 | 090900 | 1454054300 | 49100 | 48950 | 49100 | 48950 | 1910 |
| 595 | 20230829 | 090800 | 1360384450 | 48950 | 48850 | 49000 | 48800 | 4291 |
| 596 | 20230829 | 090700 | 1150469050 | 48850 | 48950 | 49000 | 48850 | 927 |
| 597 | 20230829 | 090600 | 1105164200 | 48950 | 48900 | 49050 | 48900 | 4218 |
| 598 | 20230829 | 090500 | 898558950 | 48850 | 48850 | 48900 | 48850 | 809 |
| 599 | 20230829 | 090400 | 859018200 | 48900 | 48750 | 48900 | 48650 | 3462 |
| 600 | 20230829 | 090300 | 690146050 | 48750 | 49000 | 49050 | 48750 | 2447 |
| 601 | 20230829 | 090200 | 570476350 | 49050 | 49050 | 49050 | 48600 | 4528 |
| 602 | 20230829 | 090100 | 349073400 | 49150 | 48900 | 49400 | 48900 | 4639 |
| 603 | 20230829 | 090000 | 121000200 | 48850 | 49000 | 49050 | 48800 | 2469 |