33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230829 | 190600 | 20509496600 | 34950 | 34950 | 34950 | 34950 | 57940 |
| 3 | 20230829 | 190500 | 20509496600 | 34950 | 34950 | 34950 | 34950 | 0 |
| 4 | 20230829 | 190400 | 20509496600 | 34950 | 34950 | 34950 | 34950 | 0 |
| 5 | 20230829 | 190300 | 20509496600 | 34950 | 34950 | 34950 | 34950 | 0 |
| 6 | 20230829 | 190200 | 20509496600 | 34950 | 34950 | 34950 | 34950 | 0 |
| 7 | 20230829 | 190100 | 20509496600 | 34950 | 34950 | 34950 | 34950 | 0 |
| 8 | 20230829 | 190000 | 20509496600 | 34950 | 34950 | 34950 | 34950 | 0 |
| 9 | 20230829 | 185900 | 20509496600 | 34950 | 34950 | 34950 | 34950 | 0 |
| 10 | 20230829 | 185800 | 20509496600 | 34950 | 34950 | 34950 | 34950 | 0 |
| 11 | 20230829 | 185700 | 20509496600 | 34950 | 34950 | 34950 | 34950 | 0 |
| 12 | 20230829 | 185600 | 20509496600 | 34950 | 34950 | 34950 | 34950 | 0 |
| 13 | 20230829 | 185500 | 20509496600 | 34950 | 34950 | 34950 | 34950 | 0 |
| 14 | 20230829 | 185400 | 20509496600 | 34950 | 34950 | 34950 | 34950 | 0 |
| 15 | 20230829 | 185300 | 20509496600 | 34950 | 34950 | 34950 | 34950 | 0 |
| 16 | 20230829 | 185200 | 20509496600 | 34950 | 34950 | 34950 | 34950 | 0 |
| 17 | 20230829 | 185100 | 20509496600 | 34950 | 34950 | 34950 | 34950 | 0 |
| 18 | 20230829 | 185000 | 20509496600 | 34950 | 34950 | 34950 | 34950 | 0 |
| 19 | 20230829 | 184900 | 20509496600 | 34950 | 34950 | 34950 | 34950 | 0 |
| 20 | 20230829 | 184800 | 20509496600 | 34950 | 34950 | 34950 | 34950 | 0 |
| 21 | 20230829 | 184700 | 20509496600 | 34950 | 34950 | 34950 | 34950 | 0 |
| 22 | 20230829 | 184600 | 20509496600 | 34950 | 34950 | 34950 | 34950 | 0 |
| 23 | 20230829 | 184500 | 20509496600 | 34950 | 34950 | 34950 | 34950 | 0 |
| 24 | 20230829 | 184400 | 20509496600 | 34950 | 34950 | 34950 | 34950 | 0 |
| 25 | 20230829 | 184300 | 20509496600 | 34950 | 34950 | 34950 | 34950 | 0 |
| 26 | 20230829 | 184200 | 20509496600 | 34950 | 34950 | 34950 | 34950 | 0 |
| 27 | 20230829 | 184100 | 20509496600 | 34950 | 34950 | 34950 | 34950 | 0 |
| 28 | 20230829 | 184000 | 20509496600 | 34950 | 34950 | 34950 | 34950 | 0 |
| 29 | 20230829 | 183900 | 20509496600 | 34950 | 34950 | 34950 | 34950 | 0 |
| 30 | 20230829 | 183800 | 20509496600 | 34950 | 34950 | 34950 | 34950 | 0 |
| 31 | 20230829 | 183700 | 20509496600 | 34950 | 34950 | 34950 | 34950 | 0 |
| 32 | 20230829 | 183600 | 20509496600 | 34950 | 34950 | 34950 | 34950 | 57940 |
| 33 | 20230829 | 183500 | 20509496600 | 34950 | 34950 | 34950 | 34950 | 0 |
| 34 | 20230829 | 183400 | 20509496600 | 34950 | 34950 | 34950 | 34950 | 0 |
| 35 | 20230829 | 183300 | 20509496600 | 34950 | 34950 | 34950 | 34950 | 0 |
| 36 | 20230829 | 183200 | 20509496600 | 34950 | 34950 | 34950 | 34950 | 0 |
| 37 | 20230829 | 183100 | 20509496600 | 34950 | 34950 | 34950 | 34950 | 0 |
| 38 | 20230829 | 183000 | 20509496600 | 34950 | 34950 | 34950 | 34950 | 0 |
| 39 | 20230829 | 182900 | 20509496600 | 34950 | 34950 | 34950 | 34950 | 0 |
| 40 | 20230829 | 182800 | 20509496600 | 34950 | 34950 | 34950 | 34950 | 0 |
| 41 | 20230829 | 182700 | 20509496600 | 34950 | 34950 | 34950 | 34950 | 0 |
| 42 | 20230829 | 182600 | 20509496600 | 34950 | 34950 | 34950 | 34950 | 0 |
| 43 | 20230829 | 182500 | 20509496600 | 34950 | 34950 | 34950 | 34950 | 0 |
| 44 | 20230829 | 182400 | 20509496600 | 34950 | 34950 | 34950 | 34950 | 0 |
| 45 | 20230829 | 182300 | 20509496600 | 34950 | 34950 | 34950 | 34950 | 0 |
| 46 | 20230829 | 182200 | 20509496600 | 34950 | 34950 | 34950 | 34950 | 0 |
| 47 | 20230829 | 182100 | 20509496600 | 34950 | 34950 | 34950 | 34950 | 0 |
| 48 | 20230829 | 182000 | 20509496600 | 34950 | 34950 | 34950 | 34950 | 0 |
| 49 | 20230829 | 181900 | 20509496600 | 34950 | 34950 | 34950 | 34950 | 0 |
| 50 | 20230829 | 181800 | 20509496600 | 34950 | 34950 | 34950 | 34950 | 0 |
| 51 | 20230829 | 181700 | 20509496600 | 34950 | 34950 | 34950 | 34950 | 0 |
| 52 | 20230829 | 181600 | 20509496600 | 34950 | 34950 | 34950 | 34950 | 0 |
| 53 | 20230829 | 181500 | 20509496600 | 34950 | 34950 | 34950 | 34950 | 0 |
| 54 | 20230829 | 181400 | 20509496600 | 34950 | 34950 | 34950 | 34950 | 0 |
| 55 | 20230829 | 181300 | 20509496600 | 34950 | 34950 | 34950 | 34950 | 0 |
| 56 | 20230829 | 181200 | 20509496600 | 34950 | 34950 | 34950 | 34950 | 0 |
| 57 | 20230829 | 181100 | 20509496600 | 34950 | 34950 | 34950 | 34950 | 0 |
| 58 | 20230829 | 181000 | 20509496600 | 34950 | 34950 | 34950 | 34950 | 0 |
| 59 | 20230829 | 180900 | 20509496600 | 34950 | 34950 | 34950 | 34950 | 0 |
| 60 | 20230829 | 180800 | 20509496600 | 34950 | 34950 | 34950 | 34950 | 0 |
| 61 | 20230829 | 180700 | 20509496600 | 34950 | 34950 | 34950 | 34950 | 0 |
| 62 | 20230829 | 180600 | 20509496600 | 34950 | 34950 | 34950 | 34950 | 57940 |
| 63 | 20230829 | 180500 | 20509496600 | 34950 | 34950 | 34950 | 34950 | 0 |
| 64 | 20230829 | 180400 | 20509496600 | 34950 | 34950 | 34950 | 34950 | 0 |
| 65 | 20230829 | 180300 | 20509496600 | 34950 | 34950 | 34950 | 34950 | 0 |
| 66 | 20230829 | 180200 | 20509496600 | 34950 | 34950 | 34950 | 34950 | 0 |
| 67 | 20230829 | 180100 | 20509496600 | 34950 | 34950 | 34950 | 34950 | 0 |
| 68 | 20230829 | 180000 | 20509496600 | 34950 | 34950 | 34950 | 34950 | 0 |
| 69 | 20230829 | 175900 | 20509496600 | 34950 | 34950 | 34950 | 34950 | 0 |
| 70 | 20230829 | 175800 | 20509496600 | 34950 | 34950 | 34950 | 34950 | 0 |
| 71 | 20230829 | 175700 | 20509496600 | 34950 | 34950 | 34950 | 34950 | 0 |
| 72 | 20230829 | 175600 | 20509496600 | 34950 | 34950 | 34950 | 34950 | 0 |
| 73 | 20230829 | 175500 | 20509496600 | 34950 | 34950 | 34950 | 34950 | 0 |
| 74 | 20230829 | 175400 | 20509496600 | 34950 | 34950 | 34950 | 34950 | 0 |
| 75 | 20230829 | 175300 | 20509496600 | 34950 | 34950 | 34950 | 34950 | 0 |
| 76 | 20230829 | 175200 | 20509496600 | 34950 | 34950 | 34950 | 34950 | 0 |
| 77 | 20230829 | 175100 | 20509496600 | 34950 | 34950 | 34950 | 34950 | 0 |
| 78 | 20230829 | 175000 | 20509496600 | 34950 | 34950 | 34950 | 34950 | 0 |
| 79 | 20230829 | 174900 | 20509496600 | 34950 | 34950 | 34950 | 34950 | 0 |
| 80 | 20230829 | 174800 | 20509496600 | 34950 | 34950 | 34950 | 34950 | 0 |
| 81 | 20230829 | 174700 | 20509496600 | 34950 | 34950 | 34950 | 34950 | 0 |
| 82 | 20230829 | 174600 | 20509496600 | 34950 | 34950 | 34950 | 34950 | 0 |
| 83 | 20230829 | 174500 | 20509496600 | 34950 | 34950 | 34950 | 34950 | 0 |
| 84 | 20230829 | 174400 | 20509496600 | 34950 | 34950 | 34950 | 34950 | 0 |
| 85 | 20230829 | 174300 | 20509496600 | 34950 | 34950 | 34950 | 34950 | 0 |
| 86 | 20230829 | 174200 | 20509496600 | 34950 | 34950 | 34950 | 34950 | 0 |
| 87 | 20230829 | 174100 | 20509496600 | 34950 | 34950 | 34950 | 34950 | 0 |
| 88 | 20230829 | 174000 | 20509496600 | 34950 | 34950 | 34950 | 34950 | 0 |
| 89 | 20230829 | 173900 | 20509496600 | 34950 | 34950 | 34950 | 34950 | 0 |
| 90 | 20230829 | 173800 | 20509496600 | 34950 | 34950 | 34950 | 34950 | 0 |
| 91 | 20230829 | 173700 | 20509496600 | 34950 | 34950 | 34950 | 34950 | 0 |
| 92 | 20230829 | 173600 | 20509496600 | 34950 | 34950 | 34950 | 34950 | 57940 |
| 93 | 20230829 | 173500 | 20509496600 | 34950 | 34950 | 34950 | 34950 | 0 |
| 94 | 20230829 | 173400 | 20509496600 | 34950 | 34950 | 34950 | 34950 | 0 |
| 95 | 20230829 | 173300 | 20509496600 | 34950 | 34950 | 34950 | 34950 | 0 |
| 96 | 20230829 | 173200 | 20509496600 | 34950 | 34950 | 34950 | 34950 | 0 |
| 97 | 20230829 | 173100 | 20509496600 | 34950 | 34950 | 34950 | 34950 | 0 |
| 98 | 20230829 | 173000 | 20509496600 | 34950 | 34950 | 34950 | 34950 | 0 |
| 99 | 20230829 | 172900 | 20509496600 | 34950 | 34950 | 34950 | 34950 | 0 |
| 100 | 20230829 | 172800 | 20509496600 | 34950 | 34950 | 34950 | 34950 | 0 |
| 101 | 20230829 | 172700 | 20509496600 | 34950 | 34950 | 34950 | 34950 | 0 |
| 102 | 20230829 | 172600 | 20509496600 | 34950 | 34950 | 34950 | 34950 | 0 |
| 103 | 20230829 | 172500 | 20509496600 | 34950 | 34950 | 34950 | 34950 | 0 |
| 104 | 20230829 | 172400 | 20509496600 | 34950 | 34950 | 34950 | 34950 | 0 |
| 105 | 20230829 | 172300 | 20509496600 | 34950 | 34950 | 34950 | 34950 | 0 |
| 106 | 20230829 | 172200 | 20509496600 | 34950 | 34950 | 34950 | 34950 | 0 |
| 107 | 20230829 | 172100 | 20509496600 | 34950 | 34950 | 34950 | 34950 | 0 |
| 108 | 20230829 | 172000 | 20509496600 | 34950 | 34950 | 34950 | 34950 | 0 |
| 109 | 20230829 | 171900 | 20509496600 | 34950 | 34950 | 34950 | 34950 | 0 |
| 110 | 20230829 | 171800 | 20509496600 | 34950 | 34950 | 34950 | 34950 | 0 |
| 111 | 20230829 | 171700 | 20509496600 | 34950 | 34950 | 34950 | 34950 | 0 |
| 112 | 20230829 | 171600 | 20509496600 | 34950 | 34950 | 34950 | 34950 | 0 |
| 113 | 20230829 | 171500 | 20509496600 | 34950 | 34950 | 34950 | 34950 | 0 |
| 114 | 20230829 | 171400 | 20509496600 | 34950 | 34950 | 34950 | 34950 | 0 |
| 115 | 20230829 | 171300 | 20509496600 | 34950 | 34950 | 34950 | 34950 | 0 |
| 116 | 20230829 | 171200 | 20509496600 | 34950 | 34950 | 34950 | 34950 | 0 |
| 117 | 20230829 | 171100 | 20509496600 | 34950 | 34950 | 34950 | 34950 | 0 |
| 118 | 20230829 | 171000 | 20509496600 | 34950 | 34950 | 34950 | 34950 | 0 |
| 119 | 20230829 | 170900 | 20509496600 | 34950 | 34950 | 34950 | 34950 | 0 |
| 120 | 20230829 | 170800 | 20509496600 | 34950 | 34950 | 34950 | 34950 | 0 |
| 121 | 20230829 | 170700 | 20509496600 | 34950 | 34950 | 34950 | 34950 | 0 |
| 122 | 20230829 | 170600 | 20509496600 | 34950 | 34950 | 34950 | 34950 | 57940 |
| 123 | 20230829 | 170500 | 20509496600 | 34950 | 34950 | 34950 | 34950 | 0 |
| 124 | 20230829 | 170400 | 20509496600 | 34950 | 34950 | 34950 | 34950 | 0 |
| 125 | 20230829 | 170300 | 20509496600 | 34950 | 34950 | 34950 | 34950 | 0 |
| 126 | 20230829 | 170200 | 20509496600 | 34950 | 34950 | 34950 | 34950 | 0 |
| 127 | 20230829 | 170100 | 20509496600 | 34950 | 34950 | 34950 | 34950 | 0 |
| 128 | 20230829 | 170000 | 20509496600 | 34950 | 34950 | 34950 | 34950 | 0 |
| 129 | 20230829 | 165900 | 20509496600 | 34950 | 34950 | 34950 | 34950 | 0 |
| 130 | 20230829 | 165800 | 20509496600 | 34950 | 34950 | 34950 | 34950 | 0 |
| 131 | 20230829 | 165700 | 20509496600 | 34950 | 34950 | 34950 | 34950 | 0 |
| 132 | 20230829 | 165600 | 20509496600 | 34950 | 34950 | 34950 | 34950 | 0 |
| 133 | 20230829 | 165500 | 20509496600 | 34950 | 34950 | 34950 | 34950 | 0 |
| 134 | 20230829 | 165400 | 20509496600 | 34950 | 34950 | 34950 | 34950 | 0 |
| 135 | 20230829 | 165300 | 20509496600 | 34950 | 34950 | 34950 | 34950 | 0 |
| 136 | 20230829 | 165200 | 20509496600 | 34950 | 34950 | 34950 | 34950 | 0 |
| 137 | 20230829 | 165100 | 20509496600 | 34950 | 34950 | 34950 | 34950 | 0 |
| 138 | 20230829 | 165000 | 20509496600 | 34950 | 34950 | 34950 | 34950 | 0 |
| 139 | 20230829 | 164900 | 20509496600 | 34950 | 34950 | 34950 | 34950 | 0 |
| 140 | 20230829 | 164800 | 20509496600 | 34950 | 34950 | 34950 | 34950 | 0 |
| 141 | 20230829 | 164700 | 20509496600 | 34950 | 34950 | 34950 | 34950 | 0 |
| 142 | 20230829 | 164600 | 20509496600 | 34950 | 34950 | 34950 | 34950 | 0 |
| 143 | 20230829 | 164500 | 20509496600 | 34950 | 34950 | 34950 | 34950 | 0 |
| 144 | 20230829 | 164400 | 20509496600 | 34950 | 34950 | 34950 | 34950 | 0 |
| 145 | 20230829 | 164300 | 20509496600 | 34950 | 34950 | 34950 | 34950 | 0 |
| 146 | 20230829 | 164200 | 20509496600 | 34950 | 34950 | 34950 | 34950 | 0 |
| 147 | 20230829 | 164100 | 20509496600 | 34950 | 34950 | 34950 | 34950 | 0 |
| 148 | 20230829 | 164000 | 20509496600 | 34950 | 34950 | 34950 | 34950 | 0 |
| 149 | 20230829 | 163900 | 20509496600 | 34950 | 34950 | 34950 | 34950 | 0 |
| 150 | 20230829 | 163800 | 20509496600 | 34950 | 34950 | 34950 | 34950 | 0 |
| 151 | 20230829 | 163700 | 20509496600 | 34950 | 34950 | 34950 | 34950 | 0 |
| 152 | 20230829 | 163600 | 20509496600 | 34950 | 34950 | 34950 | 34950 | 57940 |
| 153 | 20230829 | 163500 | 20509496600 | 34950 | 34950 | 34950 | 34950 | 0 |
| 154 | 20230829 | 163400 | 20509496600 | 34950 | 34950 | 34950 | 34950 | 0 |
| 155 | 20230829 | 163300 | 20509496600 | 34950 | 34950 | 34950 | 34950 | 0 |
| 156 | 20230829 | 163200 | 20509496600 | 34950 | 34950 | 34950 | 34950 | 0 |
| 157 | 20230829 | 163100 | 20509496600 | 34950 | 34950 | 34950 | 34950 | 0 |
| 158 | 20230829 | 163000 | 20509496600 | 34950 | 34950 | 34950 | 34950 | 0 |
| 159 | 20230829 | 162900 | 20509496600 | 34950 | 34950 | 34950 | 34950 | 0 |
| 160 | 20230829 | 162800 | 20509496600 | 34950 | 34950 | 34950 | 34950 | 0 |
| 161 | 20230829 | 162700 | 20509496600 | 34950 | 34950 | 34950 | 34950 | 0 |
| 162 | 20230829 | 162600 | 20509496600 | 34950 | 34950 | 34950 | 34950 | 0 |
| 163 | 20230829 | 162500 | 20509496600 | 34950 | 34950 | 34950 | 34950 | 0 |
| 164 | 20230829 | 162400 | 20509496600 | 34950 | 34950 | 34950 | 34950 | 0 |
| 165 | 20230829 | 162300 | 20509496600 | 34950 | 34950 | 34950 | 34950 | 0 |
| 166 | 20230829 | 162200 | 20509496600 | 34950 | 34950 | 34950 | 34950 | 0 |
| 167 | 20230829 | 162100 | 20509496600 | 34950 | 34950 | 34950 | 34950 | 0 |
| 168 | 20230829 | 162000 | 20509496600 | 34950 | 34950 | 34950 | 34950 | 0 |
| 169 | 20230829 | 161900 | 20509496600 | 34950 | 34950 | 34950 | 34950 | 0 |
| 170 | 20230829 | 161800 | 20509496600 | 34950 | 34950 | 34950 | 34950 | 0 |
| 171 | 20230829 | 161700 | 20509496600 | 34950 | 34950 | 34950 | 34950 | 0 |
| 172 | 20230829 | 161600 | 20509496600 | 34950 | 34950 | 34950 | 34950 | 0 |
| 173 | 20230829 | 161500 | 20509496600 | 34950 | 34950 | 34950 | 34950 | 0 |
| 174 | 20230829 | 161400 | 20509496600 | 34950 | 34950 | 34950 | 34950 | 0 |
| 175 | 20230829 | 161300 | 20509496600 | 34950 | 34950 | 34950 | 34950 | 0 |
| 176 | 20230829 | 161200 | 20509496600 | 34950 | 34950 | 34950 | 34950 | 0 |
| 177 | 20230829 | 161100 | 20509496600 | 34950 | 34950 | 34950 | 34950 | 0 |
| 178 | 20230829 | 161000 | 20509496600 | 34950 | 34950 | 34950 | 34950 | 0 |
| 179 | 20230829 | 160900 | 20509496600 | 34950 | 34950 | 34950 | 34950 | 0 |
| 180 | 20230829 | 160800 | 20509496600 | 34950 | 34950 | 34950 | 34950 | 0 |
| 181 | 20230829 | 160700 | 20509496600 | 34950 | 34950 | 34950 | 34950 | 0 |
| 182 | 20230829 | 160600 | 20509496600 | 34950 | 34950 | 34950 | 34950 | 57940 |
| 183 | 20230829 | 160500 | 20509496600 | 34950 | 34950 | 34950 | 34950 | 0 |
| 184 | 20230829 | 160400 | 20509496600 | 34950 | 34950 | 34950 | 34950 | 0 |
| 185 | 20230829 | 160300 | 20509496600 | 34950 | 34950 | 34950 | 34950 | 0 |
| 186 | 20230829 | 160200 | 20509496600 | 34950 | 34950 | 34950 | 34950 | 0 |
| 187 | 20230829 | 160100 | 20509496600 | 34950 | 34950 | 34950 | 34950 | 0 |
| 188 | 20230829 | 160000 | 20509496600 | 34950 | 34950 | 34950 | 34950 | 0 |
| 189 | 20230829 | 155900 | 20509496600 | 34950 | 34950 | 34950 | 34950 | 0 |
| 190 | 20230829 | 155800 | 20509496600 | 34950 | 34950 | 34950 | 34950 | 0 |
| 191 | 20230829 | 155700 | 20509496600 | 34950 | 34950 | 34950 | 34950 | 0 |
| 192 | 20230829 | 155600 | 20509496600 | 34950 | 34950 | 34950 | 34950 | 0 |
| 193 | 20230829 | 155500 | 20509496600 | 34950 | 34950 | 34950 | 34950 | 0 |
| 194 | 20230829 | 155400 | 20509496600 | 34950 | 34950 | 34950 | 34950 | 0 |
| 195 | 20230829 | 155300 | 20509496600 | 34950 | 34950 | 34950 | 34950 | 0 |
| 196 | 20230829 | 155200 | 20509496600 | 34950 | 34950 | 34950 | 34950 | 0 |
| 197 | 20230829 | 155100 | 20509496600 | 34950 | 34950 | 34950 | 34950 | 0 |
| 198 | 20230829 | 155000 | 20509496600 | 34950 | 34950 | 34950 | 34950 | 0 |
| 199 | 20230829 | 154900 | 20509496600 | 34950 | 34950 | 34950 | 34950 | 0 |
| 200 | 20230829 | 154800 | 20509496600 | 34950 | 34950 | 34950 | 34950 | 0 |
| 201 | 20230829 | 154700 | 20509496600 | 34950 | 34950 | 34950 | 34950 | 0 |
| 202 | 20230829 | 154600 | 20509496600 | 34950 | 34950 | 34950 | 34950 | 0 |
| 203 | 20230829 | 154500 | 20509496600 | 34950 | 34950 | 34950 | 34950 | 0 |
| 204 | 20230829 | 154400 | 20509496600 | 34950 | 34950 | 34950 | 34950 | 0 |
| 205 | 20230829 | 154300 | 20509496600 | 34950 | 34950 | 34950 | 34950 | 0 |
| 206 | 20230829 | 154200 | 20509496600 | 34950 | 34950 | 34950 | 34950 | 0 |
| 207 | 20230829 | 154100 | 20509496600 | 34950 | 34950 | 34950 | 34950 | 0 |
| 208 | 20230829 | 154000 | 20509496600 | 34950 | 34950 | 34950 | 34950 | 0 |
| 209 | 20230829 | 153900 | 20509496600 | 34950 | 34950 | 34950 | 34950 | 0 |
| 210 | 20230829 | 153800 | 20509496600 | 34950 | 34950 | 34950 | 34950 | 0 |
| 211 | 20230829 | 153700 | 20509496600 | 34950 | 34950 | 34950 | 34950 | 0 |
| 212 | 20230829 | 153600 | 20509496600 | 34950 | 34950 | 34950 | 34950 | 57940 |
| 213 | 20230829 | 153500 | 20509496600 | 34950 | 34950 | 34950 | 34950 | 0 |
| 214 | 20230829 | 153400 | 20509496600 | 34950 | 34950 | 34950 | 34950 | 0 |
| 215 | 20230829 | 153300 | 20509496600 | 34950 | 34950 | 34950 | 34950 | 0 |
| 216 | 20230829 | 153200 | 20509496600 | 34950 | 34950 | 34950 | 34950 | 0 |
| 217 | 20230829 | 153100 | 20509496600 | 34950 | 34950 | 34950 | 34950 | 0 |
| 218 | 20230829 | 153000 | 20509496600 | 34950 | 34950 | 34950 | 34950 | 57940 |
| 219 | 20230829 | 152900 | 18484493600 | 34850 | 34850 | 34850 | 34850 | 0 |
| 220 | 20230829 | 152800 | 18484493600 | 34850 | 34850 | 34850 | 34850 | 0 |
| 221 | 20230829 | 152700 | 18484493600 | 34850 | 34850 | 34850 | 34850 | 0 |
| 222 | 20230829 | 152600 | 18484493600 | 34850 | 34850 | 34850 | 34850 | 0 |
| 223 | 20230829 | 152500 | 18484493600 | 34850 | 34850 | 34850 | 34850 | 0 |
| 224 | 20230829 | 152400 | 18484493600 | 34850 | 34850 | 34850 | 34850 | 0 |
| 225 | 20230829 | 152300 | 18484493600 | 34850 | 34850 | 34850 | 34850 | 0 |
| 226 | 20230829 | 152200 | 18484493600 | 34850 | 34850 | 34850 | 34850 | 0 |
| 227 | 20230829 | 152100 | 18484493600 | 34850 | 34850 | 34850 | 34850 | 0 |
| 228 | 20230829 | 152000 | 18484493600 | 34850 | 34850 | 34850 | 34850 | 0 |
| 229 | 20230829 | 151900 | 18484493600 | 34850 | 34800 | 34900 | 34800 | 5193 |
| 230 | 20230829 | 151800 | 18303493350 | 34850 | 34900 | 34900 | 34800 | 6521 |
| 231 | 20230829 | 151700 | 18076264400 | 34850 | 34900 | 34950 | 34850 | 2212 |
| 232 | 20230829 | 151600 | 17999082250 | 34900 | 34950 | 34950 | 34900 | 1336 |
| 233 | 20230829 | 151500 | 17952448800 | 34900 | 35000 | 35000 | 34900 | 4157 |
| 234 | 20230829 | 151400 | 17807156900 | 35000 | 35000 | 35050 | 34950 | 2775 |
| 235 | 20230829 | 151300 | 17710044450 | 35000 | 35100 | 35100 | 35000 | 17668 |
| 236 | 20230829 | 151200 | 17091147100 | 35050 | 35050 | 35100 | 35050 | 1705 |
| 237 | 20230829 | 151100 | 17031307650 | 35100 | 35000 | 35100 | 35000 | 2149 |
| 238 | 20230829 | 151000 | 16955979800 | 35050 | 35000 | 35050 | 35000 | 5465 |
| 239 | 20230829 | 150900 | 16764445900 | 35000 | 35000 | 35050 | 35000 | 171 |
| 240 | 20230829 | 150800 | 16758454600 | 35000 | 35000 | 35050 | 34950 | 11046 |
| 241 | 20230829 | 150700 | 16372044850 | 34950 | 35000 | 35000 | 34950 | 1121 |
| 242 | 20230829 | 150600 | 16332848100 | 35000 | 34950 | 35000 | 34950 | 735 |
| 243 | 20230829 | 150500 | 16307153750 | 34950 | 34950 | 35000 | 34950 | 1771 |
| 244 | 20230829 | 150400 | 16245215750 | 34950 | 34950 | 35000 | 34950 | 187 |
| 245 | 20230829 | 150300 | 16238674950 | 34950 | 34950 | 35000 | 34950 | 511 |
| 246 | 20230829 | 150200 | 16220805800 | 34950 | 35000 | 35000 | 34950 | 473 |
| 247 | 20230829 | 150100 | 16204268950 | 34950 | 35000 | 35050 | 34950 | 3130 |
| 248 | 20230829 | 150000 | 16094731900 | 35000 | 35000 | 35050 | 35000 | 4772 |
| 249 | 20230829 | 145900 | 15927711550 | 35000 | 35050 | 35050 | 35000 | 665 |
| 250 | 20230829 | 145800 | 15904429050 | 35050 | 34850 | 35050 | 34850 | 5920 |
| 251 | 20230829 | 145700 | 15697657650 | 34850 | 35000 | 35000 | 34850 | 10647 |
| 252 | 20230829 | 145600 | 15325455100 | 35000 | 35000 | 35050 | 35000 | 1486 |
| 253 | 20230829 | 145500 | 15273438250 | 35000 | 35000 | 35050 | 35000 | 1073 |
| 254 | 20230829 | 145400 | 15235868500 | 35000 | 35000 | 35050 | 35000 | 1219 |
| 255 | 20230829 | 145300 | 15193186150 | 35000 | 35000 | 35050 | 35000 | 559 |
| 256 | 20230829 | 145200 | 15173618350 | 35050 | 35000 | 35050 | 35000 | 557 |
| 257 | 20230829 | 145100 | 15154116650 | 35000 | 35000 | 35050 | 35000 | 483 |
| 258 | 20230829 | 145000 | 15137210000 | 35000 | 35000 | 35050 | 35000 | 523 |
| 259 | 20230829 | 144900 | 15118898050 | 35000 | 35000 | 35050 | 34950 | 4317 |
| 260 | 20230829 | 144800 | 14967816800 | 35000 | 35000 | 35050 | 34950 | 6351 |
| 261 | 20230829 | 144700 | 14745532150 | 35000 | 35000 | 35050 | 35000 | 908 |
| 262 | 20230829 | 144600 | 14713733800 | 35050 | 35050 | 35050 | 35000 | 3026 |
| 263 | 20230829 | 144500 | 14607693250 | 35100 | 35000 | 35100 | 35000 | 1637 |
| 264 | 20230829 | 144400 | 14550323350 | 35050 | 35000 | 35050 | 35000 | 756 |
| 265 | 20230829 | 144300 | 14523838350 | 35050 | 35000 | 35050 | 35000 | 322 |
| 266 | 20230829 | 144200 | 14512558400 | 35050 | 35050 | 35050 | 35000 | 675 |
| 267 | 20230829 | 144100 | 14488904300 | 35000 | 35150 | 35150 | 35000 | 6847 |
| 268 | 20230829 | 144000 | 14248609200 | 35150 | 35150 | 35150 | 35100 | 569 |
| 269 | 20230829 | 143900 | 14228612200 | 35150 | 35100 | 35150 | 35100 | 913 |
| 270 | 20230829 | 143800 | 14196533750 | 35150 | 35150 | 35150 | 35100 | 1120 |
| 271 | 20230829 | 143700 | 14157171100 | 35100 | 35100 | 35150 | 35100 | 635 |
| 272 | 20230829 | 143600 | 14134854500 | 35150 | 35100 | 35150 | 35100 | 641 |
| 273 | 20230829 | 143500 | 14112324550 | 35150 | 35150 | 35150 | 35100 | 1258 |
| 274 | 20230829 | 143400 | 14068115750 | 35150 | 35100 | 35150 | 35100 | 1686 |
| 275 | 20230829 | 143300 | 14008860300 | 35150 | 35100 | 35150 | 35100 | 580 |
| 276 | 20230829 | 143200 | 13988474350 | 35100 | 35150 | 35150 | 35100 | 415 |
| 277 | 20230829 | 143100 | 13973890300 | 35150 | 35100 | 35150 | 35100 | 719 |
| 278 | 20230829 | 143000 | 13948620950 | 35150 | 35050 | 35150 | 35050 | 3091 |
| 279 | 20230829 | 142900 | 13840111950 | 35100 | 35050 | 35100 | 35050 | 511 |
| 280 | 20230829 | 142800 | 13822178450 | 35100 | 35000 | 35100 | 35000 | 434 |
| 281 | 20230829 | 142700 | 13806965450 | 35050 | 35000 | 35050 | 35000 | 656 |
| 282 | 20230829 | 142600 | 13783973300 | 35000 | 35050 | 35050 | 35000 | 734 |
| 283 | 20230829 | 142500 | 13758248800 | 35000 | 35050 | 35050 | 35000 | 584 |
| 284 | 20230829 | 142400 | 13737781250 | 35050 | 35050 | 35050 | 35000 | 1138 |
| 285 | 20230829 | 142300 | 13697903800 | 35050 | 35050 | 35050 | 35000 | 406 |
| 286 | 20230829 | 142200 | 13683678800 | 35050 | 35050 | 35050 | 35000 | 181 |
| 287 | 20230829 | 142100 | 13677337000 | 35000 | 35050 | 35050 | 35000 | 158 |
| 288 | 20230829 | 142000 | 13671806350 | 35000 | 35050 | 35050 | 35000 | 489 |
| 289 | 20230829 | 141900 | 13654684150 | 35050 | 35000 | 35050 | 35000 | 1661 |
| 290 | 20230829 | 141800 | 13596548500 | 34950 | 34950 | 35000 | 34950 | 442 |
| 291 | 20230829 | 141700 | 13581093900 | 35000 | 35000 | 35000 | 34950 | 158 |
| 292 | 20230829 | 141600 | 13575571200 | 34950 | 34950 | 35000 | 34950 | 258 |
| 293 | 20230829 | 141500 | 13566553200 | 34950 | 34950 | 35000 | 34900 | 2600 |
| 294 | 20230829 | 141400 | 13475691050 | 34950 | 35000 | 35000 | 34950 | 500 |
| 295 | 20230829 | 141300 | 13458203650 | 34950 | 34950 | 35000 | 34950 | 277 |
| 296 | 20230829 | 141200 | 13448516100 | 34950 | 34950 | 35000 | 34950 | 295 |
| 297 | 20230829 | 141100 | 13438196450 | 34950 | 35050 | 35100 | 34950 | 5655 |
| 298 | 20230829 | 141000 | 13240177050 | 35050 | 35100 | 35100 | 35050 | 509 |
| 299 | 20230829 | 140900 | 13222320850 | 35050 | 35050 | 35100 | 35000 | 899 |
| 300 | 20230829 | 140800 | 13190798400 | 35050 | 35000 | 35050 | 35000 | 1871 |
| 301 | 20230829 | 140700 | 13125232250 | 35000 | 35000 | 35050 | 35000 | 532 |
| 302 | 20230829 | 140600 | 13106592600 | 35050 | 35000 | 35050 | 35000 | 359 |
| 303 | 20230829 | 140500 | 13094012900 | 35050 | 35050 | 35050 | 35000 | 684 |
| 304 | 20230829 | 140400 | 13070049650 | 35050 | 35050 | 35050 | 35000 | 546 |
| 305 | 20230829 | 140300 | 13050915750 | 35000 | 35050 | 35050 | 35000 | 1235 |
| 306 | 20230829 | 140200 | 13007666700 | 35000 | 35000 | 35050 | 35000 | 467 |
| 307 | 20230829 | 140100 | 12991309150 | 35000 | 35000 | 35050 | 35000 | 609 |
| 308 | 20230829 | 140000 | 12969975600 | 35050 | 35050 | 35050 | 35000 | 447 |
| 309 | 20230829 | 135900 | 12954318750 | 35000 | 35000 | 35050 | 35000 | 699 |
| 310 | 20230829 | 135800 | 12929835250 | 35000 | 35000 | 35050 | 35000 | 189 |
| 311 | 20230829 | 135700 | 12923216750 | 35050 | 35050 | 35050 | 35000 | 264 |
| 312 | 20230829 | 135600 | 12913969500 | 35050 | 35050 | 35050 | 35000 | 474 |
| 313 | 20230829 | 135500 | 12897378750 | 35050 | 35050 | 35050 | 35050 | 144 |
| 314 | 20230829 | 135400 | 12892331550 | 35050 | 35100 | 35100 | 35000 | 3312 |
| 315 | 20230829 | 135300 | 12776253600 | 35100 | 35100 | 35100 | 35050 | 301 |
| 316 | 20230829 | 135200 | 12765696200 | 35050 | 35100 | 35100 | 35050 | 22 |
| 317 | 20230829 | 135100 | 12764924050 | 35100 | 35100 | 35100 | 35100 | 136 |
| 318 | 20230829 | 135000 | 12760150450 | 35100 | 35150 | 35150 | 35050 | 2431 |
| 319 | 20230829 | 134900 | 12674829100 | 35100 | 35100 | 35100 | 35050 | 385 |
| 320 | 20230829 | 134800 | 12661317450 | 35100 | 35100 | 35100 | 35050 | 1265 |
| 321 | 20230829 | 134700 | 12616933300 | 35050 | 35100 | 35100 | 35050 | 1575 |
| 322 | 20230829 | 134600 | 12561653600 | 35100 | 35100 | 35100 | 35050 | 501 |
| 323 | 20230829 | 134500 | 12544073350 | 35100 | 35050 | 35100 | 35000 | 1962 |
| 324 | 20230829 | 134400 | 12475303600 | 35050 | 35050 | 35050 | 35000 | 589 |
| 325 | 20230829 | 134300 | 12454661950 | 35050 | 35050 | 35050 | 35000 | 518 |
| 326 | 20230829 | 134200 | 12436507550 | 35050 | 35050 | 35050 | 35000 | 325 |
| 327 | 20230829 | 134100 | 12425120950 | 35050 | 35050 | 35050 | 35050 | 407 |
| 328 | 20230829 | 134000 | 12410855600 | 35050 | 35050 | 35050 | 35000 | 2433 |
| 329 | 20230829 | 133900 | 12325581550 | 35000 | 35050 | 35050 | 35000 | 107 |
| 330 | 20230829 | 133800 | 12321836450 | 35050 | 35050 | 35050 | 35000 | 494 |
| 331 | 20230829 | 133700 | 12304523800 | 35050 | 35050 | 35050 | 35050 | 384 |
| 332 | 20230829 | 133600 | 12291064600 | 35000 | 35100 | 35100 | 35000 | 1798 |
| 333 | 20230829 | 133500 | 12228039300 | 35100 | 35100 | 35100 | 35050 | 1652 |
| 334 | 20230829 | 133400 | 12170113100 | 35100 | 35100 | 35100 | 35050 | 754 |
| 335 | 20230829 | 133300 | 12143660450 | 35100 | 35050 | 35100 | 35050 | 52 |
| 336 | 20230829 | 133200 | 12141836200 | 35050 | 35100 | 35100 | 35050 | 391 |
| 337 | 20230829 | 133100 | 12128117750 | 35100 | 35100 | 35100 | 35050 | 117 |
| 338 | 20230829 | 133000 | 12124011150 | 35100 | 35100 | 35100 | 35050 | 147 |
| 339 | 20230829 | 132900 | 12118851600 | 35100 | 35100 | 35100 | 35050 | 259 |
| 340 | 20230829 | 132800 | 12109763100 | 35100 | 35050 | 35100 | 35050 | 244 |
| 341 | 20230829 | 132700 | 12101203950 | 35100 | 35150 | 35150 | 35050 | 1203 |
| 342 | 20230829 | 132600 | 12058986900 | 35100 | 35100 | 35150 | 35100 | 691 |
| 343 | 20230829 | 132500 | 12034730350 | 35100 | 35100 | 35150 | 35100 | 1681 |
| 344 | 20230829 | 132400 | 11975718150 | 35100 | 35100 | 35100 | 35050 | 204 |
| 345 | 20230829 | 132300 | 11968559150 | 35100 | 35100 | 35100 | 35050 | 527 |
| 346 | 20230829 | 132200 | 11950064300 | 35100 | 35050 | 35100 | 35050 | 114 |
| 347 | 20230829 | 132100 | 11946064900 | 35100 | 35100 | 35100 | 35050 | 384 |
| 348 | 20230829 | 132000 | 11932588150 | 35100 | 35050 | 35100 | 35050 | 97 |
| 349 | 20230829 | 131900 | 11929184200 | 35100 | 35050 | 35100 | 35050 | 993 |
| 350 | 20230829 | 131800 | 11894358500 | 35100 | 35050 | 35100 | 35050 | 595 |
| 351 | 20230829 | 131700 | 11873501350 | 35100 | 35100 | 35100 | 35050 | 1576 |
| 352 | 20230829 | 131600 | 11818183850 | 35100 | 35100 | 35100 | 35050 | 1366 |
| 353 | 20230829 | 131500 | 11770239700 | 35100 | 35100 | 35100 | 35050 | 579 |
| 354 | 20230829 | 131400 | 11749922550 | 35100 | 35100 | 35100 | 35050 | 679 |
| 355 | 20230829 | 131300 | 11726091950 | 35100 | 35050 | 35100 | 35050 | 655 |
| 356 | 20230829 | 131200 | 11703107950 | 35050 | 35050 | 35050 | 35000 | 630 |
| 357 | 20230829 | 131100 | 11681026500 | 35050 | 35050 | 35050 | 35000 | 623 |
| 358 | 20230829 | 131000 | 11659192900 | 35050 | 35050 | 35050 | 35000 | 514 |
| 359 | 20230829 | 130900 | 11641177250 | 35000 | 35050 | 35050 | 35000 | 1015 |
| 360 | 20230829 | 130800 | 11605605000 | 35050 | 35050 | 35050 | 35000 | 754 |
| 361 | 20230829 | 130700 | 11579180100 | 35050 | 35050 | 35050 | 35000 | 520 |
| 362 | 20230829 | 130600 | 11560957800 | 35000 | 35050 | 35050 | 35000 | 365 |
| 363 | 20230829 | 130500 | 11548164600 | 35050 | 35050 | 35050 | 35000 | 574 |
| 364 | 20230829 | 130400 | 11528052650 | 35050 | 35050 | 35050 | 35000 | 720 |
| 365 | 20230829 | 130300 | 11502821500 | 35050 | 35050 | 35050 | 35000 | 506 |
| 366 | 20230829 | 130200 | 11485092650 | 35050 | 35050 | 35050 | 35050 | 309 |
| 367 | 20230829 | 130100 | 11474262200 | 35050 | 35000 | 35050 | 35000 | 101 |
| 368 | 20230829 | 130000 | 11470722350 | 35000 | 35000 | 35000 | 34950 | 1350 |
| 369 | 20230829 | 125900 | 11423505750 | 35000 | 35000 | 35050 | 34950 | 3032 |
| 370 | 20230829 | 125800 | 11317394400 | 35000 | 35000 | 35000 | 34950 | 950 |
| 371 | 20230829 | 125700 | 11284147950 | 35000 | 35000 | 35000 | 34950 | 626 |
| 372 | 20230829 | 125600 | 11262240250 | 35000 | 34950 | 35000 | 34900 | 1049 |
| 373 | 20230829 | 125500 | 11225563200 | 34900 | 34900 | 34950 | 34900 | 466 |
| 374 | 20230829 | 125400 | 11209276600 | 34950 | 34950 | 34950 | 34950 | 541 |
| 375 | 20230829 | 125300 | 11190368650 | 34950 | 34950 | 34950 | 34900 | 661 |
| 376 | 20230829 | 125200 | 11167272000 | 34950 | 34950 | 34950 | 34950 | 374 |
| 377 | 20230829 | 125100 | 11154200700 | 34950 | 34950 | 34950 | 34950 | 243 |
| 378 | 20230829 | 125000 | 11145707850 | 34900 | 34850 | 34950 | 34850 | 1879 |
| 379 | 20230829 | 124900 | 11080132750 | 34850 | 34900 | 34900 | 34850 | 343 |
| 380 | 20230829 | 124800 | 11068172200 | 34900 | 34900 | 34900 | 34900 | 14 |
| 381 | 20230829 | 124700 | 11067683600 | 34900 | 34950 | 34950 | 34850 | 3408 |
| 382 | 20230829 | 124600 | 10948816300 | 34900 | 34900 | 34950 | 34900 | 410 |
| 383 | 20230829 | 124500 | 10934491400 | 34900 | 34950 | 34950 | 34900 | 1046 |
| 384 | 20230829 | 124400 | 10897938050 | 34950 | 34950 | 34950 | 34900 | 458 |
| 385 | 20230829 | 124300 | 10881931050 | 34950 | 34900 | 34950 | 34900 | 786 |
| 386 | 20230829 | 124200 | 10854465000 | 34950 | 34950 | 34950 | 34950 | 44 |
| 387 | 20230829 | 124100 | 10852927200 | 34950 | 34950 | 34950 | 34900 | 221 |
| 388 | 20230829 | 124000 | 10845206150 | 34950 | 34950 | 34950 | 34950 | 33 |
| 389 | 20230829 | 123900 | 10844052800 | 34950 | 34900 | 34950 | 34900 | 649 |
| 390 | 20230829 | 123800 | 10821373150 | 34900 | 34900 | 34950 | 34850 | 307 |
| 391 | 20230829 | 123700 | 10810658850 | 34900 | 34850 | 34900 | 34850 | 718 |
| 392 | 20230829 | 123600 | 10785628750 | 34950 | 34900 | 34950 | 34850 | 1076 |
| 393 | 20230829 | 123500 | 10748053850 | 34950 | 34900 | 34950 | 34900 | 1331 |
| 394 | 20230829 | 123400 | 10701576400 | 34950 | 34900 | 34950 | 34850 | 2607 |
| 395 | 20230829 | 123300 | 10610581900 | 34900 | 34900 | 34900 | 34850 | 210 |
| 396 | 20230829 | 123200 | 10603252950 | 34850 | 34900 | 34900 | 34850 | 173 |
| 397 | 20230829 | 123100 | 10597217350 | 34900 | 34800 | 34900 | 34800 | 184 |
| 398 | 20230829 | 123000 | 10590807000 | 34900 | 34850 | 34900 | 34800 | 3213 |
| 399 | 20230829 | 122900 | 10478687150 | 34800 | 34850 | 34900 | 34750 | 3166 |
| 400 | 20230829 | 122800 | 10368486550 | 34850 | 34850 | 34900 | 34800 | 536 |
| 401 | 20230829 | 122700 | 10349812800 | 34900 | 34850 | 34900 | 34750 | 3856 |
| 402 | 20230829 | 122600 | 10215483800 | 34850 | 34750 | 34850 | 34750 | 3162 |
| 403 | 20230829 | 122500 | 10105533400 | 34750 | 34700 | 34750 | 34700 | 204 |
| 404 | 20230829 | 122400 | 10098449800 | 34700 | 34750 | 34750 | 34700 | 290 |
| 405 | 20230829 | 122300 | 10088374700 | 34750 | 34750 | 34750 | 34700 | 619 |
| 406 | 20230829 | 122200 | 10066882700 | 34750 | 34750 | 34750 | 34700 | 191 |
| 407 | 20230829 | 122100 | 10060247400 | 34700 | 34750 | 34750 | 34700 | 225 |
| 408 | 20230829 | 122000 | 10052431150 | 34750 | 34650 | 34750 | 34650 | 720 |
| 409 | 20230829 | 121900 | 10027447350 | 34650 | 34650 | 34650 | 34650 | 285 |
| 410 | 20230829 | 121800 | 10017572100 | 34650 | 34650 | 34650 | 34600 | 941 |
| 411 | 20230829 | 121700 | 9984970550 | 34650 | 34650 | 34650 | 34600 | 564 |
| 412 | 20230829 | 121600 | 9965437550 | 34650 | 34650 | 34650 | 34650 | 279 |
| 413 | 20230829 | 121500 | 9955770200 | 34650 | 34650 | 34650 | 34600 | 310 |
| 414 | 20230829 | 121400 | 9945037700 | 34600 | 34650 | 34650 | 34600 | 1186 |
| 415 | 20230829 | 121300 | 9903977700 | 34650 | 34700 | 34700 | 34600 | 5039 |
| 416 | 20230829 | 121200 | 9729414300 | 34700 | 34700 | 34700 | 34700 | 224 |
| 417 | 20230829 | 121100 | 9721641500 | 34650 | 34700 | 34700 | 34650 | 496 |
| 418 | 20230829 | 121000 | 9704433950 | 34650 | 34700 | 34700 | 34650 | 119 |
| 419 | 20230829 | 120900 | 9700304700 | 34700 | 34700 | 34700 | 34650 | 349 |
| 420 | 20230829 | 120800 | 9688195950 | 34700 | 34650 | 34700 | 34650 | 332 |
| 421 | 20230829 | 120700 | 9676679850 | 34650 | 34700 | 34700 | 34650 | 212 |
| 422 | 20230829 | 120600 | 9669326250 | 34700 | 34700 | 34700 | 34700 | 6 |
| 423 | 20230829 | 120500 | 9669118050 | 34700 | 34750 | 34750 | 34650 | 1842 |
| 424 | 20230829 | 120400 | 9605213900 | 34750 | 34650 | 34750 | 34650 | 470 |
| 425 | 20230829 | 120300 | 9588904050 | 34650 | 34750 | 34750 | 34600 | 3166 |
| 426 | 20230829 | 120200 | 9479088100 | 34750 | 34750 | 34750 | 34700 | 226 |
| 427 | 20230829 | 120100 | 9471235100 | 34750 | 34700 | 34750 | 34650 | 861 |
| 428 | 20230829 | 120000 | 9441350950 | 34750 | 34750 | 34800 | 34750 | 1427 |
| 429 | 20230829 | 115900 | 9391757600 | 34750 | 34700 | 34750 | 34700 | 798 |
| 430 | 20230829 | 115800 | 9364050750 | 34700 | 34750 | 34800 | 34700 | 1736 |
| 431 | 20230829 | 115700 | 9303728050 | 34750 | 34700 | 34750 | 34700 | 199 |
| 432 | 20230829 | 115600 | 9296819000 | 34750 | 34750 | 34750 | 34750 | 180 |
| 433 | 20230829 | 115500 | 9290564000 | 34750 | 34700 | 34750 | 34700 | 143 |
| 434 | 20230829 | 115400 | 9285597500 | 34750 | 34700 | 34750 | 34650 | 758 |
| 435 | 20230829 | 115300 | 9259290700 | 34650 | 34750 | 34800 | 34650 | 1718 |
| 436 | 20230829 | 115200 | 9199658550 | 34750 | 34650 | 34750 | 34600 | 2108 |
| 437 | 20230829 | 115100 | 9126605600 | 34650 | 34600 | 34650 | 34600 | 214 |
| 438 | 20230829 | 115000 | 9119191000 | 34650 | 34650 | 34650 | 34600 | 510 |
| 439 | 20230829 | 114900 | 9101529600 | 34650 | 34600 | 34650 | 34550 | 2019 |
| 440 | 20230829 | 114800 | 9031659100 | 34550 | 34750 | 34800 | 34550 | 6874 |
| 441 | 20230829 | 114700 | 8793340550 | 34800 | 34800 | 34800 | 34750 | 2547 |
| 442 | 20230829 | 114600 | 8704813600 | 34800 | 34800 | 34800 | 34750 | 2398 |
| 443 | 20230829 | 114500 | 8621370400 | 34850 | 34800 | 34850 | 34800 | 49 |
| 444 | 20230829 | 114400 | 8619662950 | 34850 | 34850 | 34850 | 34750 | 2062 |
| 445 | 20230829 | 114300 | 8547891600 | 34850 | 34850 | 34900 | 34800 | 841 |
| 446 | 20230829 | 114200 | 8518573150 | 34800 | 34850 | 34900 | 34800 | 756 |
| 447 | 20230829 | 114100 | 8492204400 | 34900 | 34900 | 34900 | 34850 | 760 |
| 448 | 20230829 | 114000 | 8465706350 | 34900 | 34850 | 34900 | 34850 | 1717 |
| 449 | 20230829 | 113900 | 8405840400 | 34850 | 34850 | 34900 | 34800 | 1423 |
| 450 | 20230829 | 113800 | 8356250850 | 34850 | 34850 | 34850 | 34800 | 908 |
| 451 | 20230829 | 113700 | 8324610500 | 34800 | 34800 | 34850 | 34750 | 1195 |
| 452 | 20230829 | 113600 | 8283001500 | 34800 | 34800 | 34800 | 34750 | 322 |
| 453 | 20230829 | 113500 | 8271798000 | 34800 | 34700 | 34800 | 34700 | 1382 |
| 454 | 20230829 | 113400 | 8223774700 | 34700 | 34750 | 34750 | 34700 | 345 |
| 455 | 20230829 | 113300 | 8211786150 | 34700 | 34750 | 34750 | 34700 | 218 |
| 456 | 20230829 | 113200 | 8204213650 | 34700 | 34700 | 34750 | 34700 | 906 |
| 457 | 20230829 | 113100 | 8172774550 | 34750 | 34700 | 34750 | 34700 | 499 |
| 458 | 20230829 | 113000 | 8155445700 | 34750 | 34750 | 34750 | 34750 | 718 |
| 459 | 20230829 | 112900 | 8130495200 | 34800 | 34800 | 34850 | 34750 | 2036 |
| 460 | 20230829 | 112800 | 8059628100 | 34850 | 34850 | 34850 | 34850 | 291 |
| 461 | 20230829 | 112700 | 8049486750 | 34800 | 34800 | 34850 | 34800 | 339 |
| 462 | 20230829 | 112600 | 8037676300 | 34800 | 34850 | 34850 | 34750 | 3057 |
| 463 | 20230829 | 112500 | 7931268250 | 34800 | 35000 | 35000 | 34800 | 6095 |
| 464 | 20230829 | 112400 | 7718743850 | 34950 | 34950 | 34950 | 34950 | 16 |
| 465 | 20230829 | 112300 | 7718184650 | 35000 | 35000 | 35000 | 34900 | 148 |
| 466 | 20230829 | 112200 | 7713005150 | 34900 | 35150 | 35150 | 34900 | 8529 |
| 467 | 20230829 | 112100 | 7414541500 | 35150 | 35100 | 35150 | 35050 | 567 |
| 468 | 20230829 | 112000 | 7394638050 | 35100 | 35100 | 35100 | 35050 | 1032 |
| 469 | 20230829 | 111900 | 7358417500 | 35100 | 35100 | 35100 | 35050 | 371 |
| 470 | 20230829 | 111800 | 7345398050 | 35050 | 35100 | 35100 | 35050 | 1160 |
| 471 | 20230829 | 111700 | 7304692500 | 35100 | 35100 | 35100 | 35050 | 658 |
| 472 | 20230829 | 111600 | 7281596900 | 35050 | 35050 | 35100 | 35050 | 611 |
| 473 | 20230829 | 111500 | 7260157000 | 35050 | 35050 | 35100 | 35050 | 721 |
| 474 | 20230829 | 111400 | 7234865750 | 35050 | 35100 | 35100 | 35050 | 673 |
| 475 | 20230829 | 111300 | 7211250650 | 35050 | 35100 | 35100 | 35050 | 641 |
| 476 | 20230829 | 111200 | 7188763100 | 35100 | 35100 | 35100 | 35050 | 206 |
| 477 | 20230829 | 111100 | 7181535700 | 35050 | 35050 | 35100 | 35050 | 258 |
| 478 | 20230829 | 111000 | 7172489800 | 35050 | 35100 | 35100 | 35050 | 1737 |
| 479 | 20230829 | 110900 | 7111579500 | 35050 | 35050 | 35100 | 35050 | 715 |
| 480 | 20230829 | 110800 | 7086503350 | 35050 | 35050 | 35100 | 35050 | 1199 |
| 481 | 20230829 | 110700 | 7044430400 | 35100 | 35100 | 35100 | 35050 | 805 |
| 482 | 20230829 | 110600 | 7016187750 | 35050 | 35050 | 35100 | 35050 | 604 |
| 483 | 20230829 | 110500 | 6994989750 | 35100 | 35100 | 35100 | 35050 | 431 |
| 484 | 20230829 | 110400 | 6979861800 | 35100 | 35050 | 35100 | 35050 | 672 |
| 485 | 20230829 | 110300 | 6956280650 | 35100 | 35050 | 35100 | 35050 | 593 |
| 486 | 20230829 | 110200 | 6935468850 | 35100 | 35100 | 35100 | 35050 | 598 |
| 487 | 20230829 | 110100 | 6914479550 | 35100 | 35100 | 35100 | 35050 | 630 |
| 488 | 20230829 | 110000 | 6892368900 | 35100 | 35100 | 35100 | 35050 | 843 |
| 489 | 20230829 | 105900 | 6862781500 | 35050 | 35100 | 35100 | 35050 | 739 |
| 490 | 20230829 | 105800 | 6836847700 | 35100 | 35100 | 35100 | 35050 | 214 |
| 491 | 20230829 | 105700 | 6829337950 | 35050 | 35100 | 35100 | 35050 | 425 |
| 492 | 20230829 | 105600 | 6814425650 | 35100 | 35050 | 35100 | 35050 | 207 |
| 493 | 20230829 | 105500 | 6807162000 | 35100 | 35050 | 35100 | 35050 | 236 |
| 494 | 20230829 | 105400 | 6798878600 | 35100 | 35050 | 35100 | 35050 | 99 |
| 495 | 20230829 | 105300 | 6795407200 | 35050 | 35150 | 35150 | 35050 | 3253 |
| 496 | 20230829 | 105200 | 6681218500 | 35150 | 35150 | 35150 | 35100 | 920 |
| 497 | 20230829 | 105100 | 6648885350 | 35150 | 35100 | 35150 | 35100 | 1069 |
| 498 | 20230829 | 105000 | 6611315600 | 35200 | 35150 | 35200 | 35100 | 356 |
| 499 | 20230829 | 104900 | 6598807450 | 35150 | 35200 | 35200 | 35100 | 932 |
| 500 | 20230829 | 104800 | 6566017950 | 35200 | 35200 | 35200 | 35200 | 223 |
| 501 | 20230829 | 104700 | 6558168350 | 35200 | 35150 | 35200 | 35100 | 2466 |
| 502 | 20230829 | 104600 | 6471487900 | 35150 | 35100 | 35150 | 35050 | 1946 |
| 503 | 20230829 | 104500 | 6403180600 | 35100 | 35100 | 35100 | 35100 | 814 |
| 504 | 20230829 | 104400 | 6374609200 | 35050 | 35100 | 35100 | 35050 | 763 |
| 505 | 20230829 | 104300 | 6347834550 | 35100 | 35100 | 35100 | 35050 | 631 |
| 506 | 20230829 | 104200 | 6325691200 | 35100 | 35100 | 35100 | 35050 | 778 |
| 507 | 20230829 | 104100 | 6298385900 | 35100 | 35100 | 35100 | 35050 | 296 |
| 508 | 20230829 | 104000 | 6287996850 | 35100 | 35050 | 35100 | 35050 | 286 |
| 509 | 20230829 | 103900 | 6277960650 | 35100 | 35050 | 35100 | 35050 | 671 |
| 510 | 20230829 | 103800 | 6254440950 | 35100 | 35050 | 35100 | 35050 | 320 |
| 511 | 20230829 | 103700 | 6243217350 | 35050 | 35100 | 35100 | 35050 | 269 |
| 512 | 20230829 | 103600 | 6233775650 | 35100 | 35100 | 35100 | 35050 | 227 |
| 513 | 20230829 | 103500 | 6225812850 | 35050 | 35050 | 35050 | 35000 | 685 |
| 514 | 20230829 | 103400 | 6201805600 | 35050 | 35050 | 35050 | 35000 | 1772 |
| 515 | 20230829 | 103300 | 6139712450 | 35100 | 35100 | 35150 | 35050 | 4934 |
| 516 | 20230829 | 103200 | 5966498900 | 35050 | 35100 | 35100 | 35050 | 570 |
| 517 | 20230829 | 103100 | 5946496900 | 35100 | 35050 | 35100 | 35050 | 343 |
| 518 | 20230829 | 103000 | 5934461350 | 35100 | 35050 | 35100 | 35050 | 188 |
| 519 | 20230829 | 102900 | 5927862700 | 35050 | 35100 | 35100 | 35050 | 344 |
| 520 | 20230829 | 102800 | 5915795600 | 35100 | 35050 | 35100 | 35050 | 165 |
| 521 | 20230829 | 102700 | 5910004400 | 35050 | 35050 | 35050 | 35000 | 2275 |
| 522 | 20230829 | 102600 | 5830265800 | 35050 | 35100 | 35150 | 35000 | 5326 |
| 523 | 20230829 | 102500 | 5643542950 | 35100 | 35100 | 35100 | 35050 | 435 |
| 524 | 20230829 | 102400 | 5628274600 | 35100 | 35100 | 35100 | 35050 | 136 |
| 525 | 20230829 | 102300 | 5623501150 | 35100 | 35150 | 35150 | 35050 | 2932 |
| 526 | 20230829 | 102200 | 5520570450 | 35100 | 35150 | 35200 | 35100 | 782 |
| 527 | 20230829 | 102100 | 5493080200 | 35150 | 35150 | 35150 | 35100 | 649 |
| 528 | 20230829 | 102000 | 5470270300 | 35150 | 35100 | 35150 | 35050 | 779 |
| 529 | 20230829 | 101900 | 5442897600 | 35100 | 35100 | 35100 | 35050 | 949 |
| 530 | 20230829 | 101800 | 5409598250 | 35100 | 35100 | 35100 | 35050 | 304 |
| 531 | 20230829 | 101700 | 5398928500 | 35100 | 35100 | 35100 | 35050 | 195 |
| 532 | 20230829 | 101600 | 5392087050 | 35100 | 35050 | 35100 | 35050 | 1253 |
| 533 | 20230829 | 101500 | 5348127400 | 35050 | 35050 | 35050 | 35000 | 355 |
| 534 | 20230829 | 101400 | 5335687550 | 35050 | 35150 | 35150 | 35000 | 3541 |
| 535 | 20230829 | 101300 | 5211481200 | 35150 | 35100 | 35150 | 35050 | 586 |
| 536 | 20230829 | 101200 | 5190913250 | 35050 | 35100 | 35100 | 35050 | 1596 |
| 537 | 20230829 | 101100 | 5134898250 | 35100 | 35100 | 35100 | 35050 | 1035 |
| 538 | 20230829 | 101000 | 5098572700 | 35100 | 35050 | 35100 | 35050 | 477 |
| 539 | 20230829 | 100900 | 5081844050 | 35050 | 35050 | 35050 | 35000 | 980 |
| 540 | 20230829 | 100800 | 5047498750 | 35000 | 35000 | 35050 | 35000 | 811 |
| 541 | 20230829 | 100700 | 5019078700 | 35000 | 35050 | 35050 | 35000 | 449 |
| 542 | 20230829 | 100600 | 5003344550 | 35050 | 35050 | 35050 | 35000 | 565 |
| 543 | 20230829 | 100500 | 4983541550 | 35000 | 35000 | 35050 | 35000 | 451 |
| 544 | 20230829 | 100400 | 4967740800 | 35050 | 35000 | 35050 | 34950 | 637 |
| 545 | 20230829 | 100300 | 4945431250 | 35000 | 34950 | 35000 | 34900 | 1011 |
| 546 | 20230829 | 100200 | 4910064200 | 34950 | 34950 | 34950 | 34900 | 1854 |
| 547 | 20230829 | 100100 | 4845273900 | 34950 | 34950 | 34950 | 34900 | 887 |
| 548 | 20230829 | 100000 | 4814281750 | 34950 | 34950 | 34950 | 34900 | 636 |
| 549 | 20230829 | 095900 | 4792053750 | 34950 | 34950 | 34950 | 34900 | 213 |
| 550 | 20230829 | 095800 | 4784610300 | 34950 | 34900 | 34950 | 34900 | 447 |
| 551 | 20230829 | 095700 | 4768998150 | 34950 | 34950 | 34950 | 34900 | 326 |
| 552 | 20230829 | 095600 | 4757606950 | 34950 | 34900 | 34950 | 34900 | 531 |
| 553 | 20230829 | 095500 | 4739066100 | 34900 | 34950 | 34950 | 34900 | 88 |
| 554 | 20230829 | 095400 | 4735992400 | 34950 | 35000 | 35000 | 34900 | 684 |
| 555 | 20230829 | 095300 | 4712069300 | 34950 | 35000 | 35050 | 34850 | 6007 |
| 556 | 20230829 | 095200 | 4502123550 | 35000 | 35000 | 35000 | 34900 | 444 |
| 557 | 20230829 | 095100 | 4486587650 | 34900 | 34900 | 35000 | 34900 | 1859 |
| 558 | 20230829 | 095000 | 4421615700 | 34900 | 34850 | 34900 | 34850 | 424 |
| 559 | 20230829 | 094900 | 4406818300 | 34850 | 34900 | 34950 | 34850 | 1693 |
| 560 | 20230829 | 094800 | 4347728000 | 34850 | 34900 | 34900 | 34850 | 2142 |
| 561 | 20230829 | 094700 | 4272976800 | 34900 | 34950 | 34950 | 34900 | 371 |
| 562 | 20230829 | 094600 | 4260022300 | 34950 | 34950 | 34950 | 34900 | 68 |
| 563 | 20230829 | 094500 | 4257647850 | 34950 | 34900 | 34950 | 34900 | 376 |
| 564 | 20230829 | 094400 | 4244517300 | 34900 | 34900 | 34950 | 34900 | 51 |
| 565 | 20230829 | 094300 | 4242736650 | 34900 | 35000 | 35050 | 34900 | 5492 |
| 566 | 20230829 | 094200 | 4050505600 | 35050 | 35050 | 35050 | 35000 | 620 |
| 567 | 20230829 | 094100 | 4028776150 | 35000 | 35000 | 35050 | 35000 | 1381 |
| 568 | 20230829 | 094000 | 3980387100 | 35000 | 35000 | 35050 | 35000 | 374 |
| 569 | 20230829 | 093900 | 3967287650 | 35050 | 35000 | 35050 | 35000 | 321 |
| 570 | 20230829 | 093800 | 3956038950 | 35050 | 35050 | 35050 | 35000 | 87 |
| 571 | 20230829 | 093700 | 3952989750 | 35050 | 35000 | 35050 | 35000 | 944 |
| 572 | 20230829 | 093600 | 3919920500 | 35050 | 35100 | 35100 | 35000 | 1895 |
| 573 | 20230829 | 093500 | 3853443650 | 35150 | 35150 | 35150 | 35100 | 448 |
| 574 | 20230829 | 093400 | 3837711500 | 35150 | 35200 | 35200 | 35100 | 3522 |
| 575 | 20230829 | 093300 | 3713835650 | 35200 | 35150 | 35200 | 35100 | 1255 |
| 576 | 20230829 | 093200 | 3669702050 | 35150 | 35150 | 35150 | 35100 | 1285 |
| 577 | 20230829 | 093100 | 3624537950 | 35150 | 35050 | 35150 | 35050 | 785 |
| 578 | 20230829 | 093000 | 3596979250 | 35100 | 35050 | 35100 | 35050 | 1414 |
| 579 | 20230829 | 092900 | 3547385050 | 35050 | 35050 | 35050 | 35000 | 649 |
| 580 | 20230829 | 092800 | 3524641900 | 35050 | 34900 | 35050 | 34900 | 3608 |
| 581 | 20230829 | 092700 | 3398503900 | 34900 | 34950 | 34950 | 34900 | 1040 |
| 582 | 20230829 | 092600 | 3362202400 | 34950 | 35050 | 35100 | 34950 | 4955 |
| 583 | 20230829 | 092500 | 3188655300 | 35050 | 35150 | 35150 | 35050 | 1917 |
| 584 | 20230829 | 092400 | 3121369750 | 35150 | 35150 | 35200 | 35100 | 3560 |
| 585 | 20230829 | 092300 | 2996221850 | 35200 | 35250 | 35300 | 35150 | 7781 |
| 586 | 20230829 | 092200 | 2722088600 | 35200 | 35250 | 35250 | 35200 | 1660 |
| 587 | 20230829 | 092100 | 2663613250 | 35250 | 35200 | 35250 | 35200 | 1178 |
| 588 | 20230829 | 092000 | 2622093400 | 35250 | 35200 | 35250 | 35200 | 1413 |
| 589 | 20230829 | 091900 | 2572293350 | 35200 | 35200 | 35200 | 35150 | 1588 |
| 590 | 20230829 | 091800 | 2516399150 | 35200 | 35150 | 35200 | 35150 | 3493 |
| 591 | 20230829 | 091700 | 2393457500 | 35200 | 35150 | 35200 | 35100 | 4662 |
| 592 | 20230829 | 091600 | 2229613000 | 35150 | 35100 | 35150 | 35100 | 574 |
| 593 | 20230829 | 091500 | 2209442200 | 35100 | 35150 | 35150 | 35100 | 1235 |
| 594 | 20230829 | 091400 | 2166063350 | 35150 | 35150 | 35200 | 35100 | 2342 |
| 595 | 20230829 | 091300 | 2083791550 | 35150 | 35100 | 35150 | 35100 | 5100 |
| 596 | 20230829 | 091200 | 1904631950 | 35050 | 35050 | 35100 | 35050 | 2176 |
| 597 | 20230829 | 091100 | 1828331250 | 35050 | 35000 | 35100 | 34900 | 2684 |
| 598 | 20230829 | 091000 | 1734354250 | 35000 | 35050 | 35100 | 34900 | 4351 |
| 599 | 20230829 | 090900 | 1581955850 | 35100 | 35000 | 35100 | 34950 | 4310 |
| 600 | 20230829 | 090800 | 1431033500 | 35000 | 35000 | 35000 | 34900 | 2140 |
| 601 | 20230829 | 090700 | 1356146550 | 35000 | 34900 | 35000 | 34900 | 2770 |
| 602 | 20230829 | 090600 | 1259316450 | 34900 | 35000 | 35000 | 34900 | 1277 |
| 603 | 20230829 | 090500 | 1214725000 | 35000 | 35050 | 35100 | 34900 | 4038 |
| 604 | 20230829 | 090400 | 1073269800 | 35050 | 34900 | 35050 | 34900 | 4680 |
| 605 | 20230829 | 090300 | 909428400 | 34900 | 34850 | 34950 | 34850 | 6567 |
| 606 | 20230829 | 090200 | 680376950 | 34850 | 34800 | 34850 | 34700 | 7142 |
| 607 | 20230829 | 090100 | 431994600 | 34800 | 34850 | 34850 | 34750 | 1287 |
| 608 | 20230829 | 090000 | 387186550 | 34800 | 35000 | 35000 | 34700 | 11086 |