32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230829 | 190900 | 6326596000 | 25700 | 25700 | 25700 | 25700 | 8570 |
| 3 | 20230829 | 190800 | 6326596000 | 25700 | 25700 | 25700 | 25700 | 0 |
| 4 | 20230829 | 190700 | 6326596000 | 25700 | 25700 | 25700 | 25700 | 0 |
| 5 | 20230829 | 190600 | 6326596000 | 25700 | 25700 | 25700 | 25700 | 0 |
| 6 | 20230829 | 190500 | 6326596000 | 25700 | 25700 | 25700 | 25700 | 0 |
| 7 | 20230829 | 190400 | 6326596000 | 25700 | 25700 | 25700 | 25700 | 0 |
| 8 | 20230829 | 190300 | 6326596000 | 25700 | 25700 | 25700 | 25700 | 0 |
| 9 | 20230829 | 190200 | 6326596000 | 25700 | 25700 | 25700 | 25700 | 0 |
| 10 | 20230829 | 190100 | 6326596000 | 25700 | 25700 | 25700 | 25700 | 0 |
| 11 | 20230829 | 190000 | 6326596000 | 25700 | 25700 | 25700 | 25700 | 0 |
| 12 | 20230829 | 185900 | 6326596000 | 25700 | 25700 | 25700 | 25700 | 0 |
| 13 | 20230829 | 185800 | 6326596000 | 25700 | 25700 | 25700 | 25700 | 0 |
| 14 | 20230829 | 185700 | 6326596000 | 25700 | 25700 | 25700 | 25700 | 0 |
| 15 | 20230829 | 185600 | 6326596000 | 25700 | 25700 | 25700 | 25700 | 0 |
| 16 | 20230829 | 185500 | 6326596000 | 25700 | 25700 | 25700 | 25700 | 0 |
| 17 | 20230829 | 185400 | 6326596000 | 25700 | 25700 | 25700 | 25700 | 0 |
| 18 | 20230829 | 185300 | 6326596000 | 25700 | 25700 | 25700 | 25700 | 0 |
| 19 | 20230829 | 185200 | 6326596000 | 25700 | 25700 | 25700 | 25700 | 0 |
| 20 | 20230829 | 185100 | 6326596000 | 25700 | 25700 | 25700 | 25700 | 0 |
| 21 | 20230829 | 185000 | 6326596000 | 25700 | 25700 | 25700 | 25700 | 0 |
| 22 | 20230829 | 184900 | 6326596000 | 25700 | 25700 | 25700 | 25700 | 0 |
| 23 | 20230829 | 184800 | 6326596000 | 25700 | 25700 | 25700 | 25700 | 0 |
| 24 | 20230829 | 184700 | 6326596000 | 25700 | 25700 | 25700 | 25700 | 0 |
| 25 | 20230829 | 184600 | 6326596000 | 25700 | 25700 | 25700 | 25700 | 0 |
| 26 | 20230829 | 184500 | 6326596000 | 25700 | 25700 | 25700 | 25700 | 0 |
| 27 | 20230829 | 184400 | 6326596000 | 25700 | 25700 | 25700 | 25700 | 0 |
| 28 | 20230829 | 184300 | 6326596000 | 25700 | 25700 | 25700 | 25700 | 0 |
| 29 | 20230829 | 184200 | 6326596000 | 25700 | 25700 | 25700 | 25700 | 0 |
| 30 | 20230829 | 184100 | 6326596000 | 25700 | 25700 | 25700 | 25700 | 0 |
| 31 | 20230829 | 184000 | 6326596000 | 25700 | 25700 | 25700 | 25700 | 0 |
| 32 | 20230829 | 183900 | 6326596000 | 25700 | 25700 | 25700 | 25700 | 8570 |
| 33 | 20230829 | 183800 | 6326596000 | 25700 | 25700 | 25700 | 25700 | 0 |
| 34 | 20230829 | 183700 | 6326596000 | 25700 | 25700 | 25700 | 25700 | 0 |
| 35 | 20230829 | 183600 | 6326596000 | 25700 | 25700 | 25700 | 25700 | 0 |
| 36 | 20230829 | 183500 | 6326596000 | 25700 | 25700 | 25700 | 25700 | 0 |
| 37 | 20230829 | 183400 | 6326596000 | 25700 | 25700 | 25700 | 25700 | 0 |
| 38 | 20230829 | 183300 | 6326596000 | 25700 | 25700 | 25700 | 25700 | 0 |
| 39 | 20230829 | 183200 | 6326596000 | 25700 | 25700 | 25700 | 25700 | 0 |
| 40 | 20230829 | 183100 | 6326596000 | 25700 | 25700 | 25700 | 25700 | 0 |
| 41 | 20230829 | 183000 | 6326596000 | 25700 | 25700 | 25700 | 25700 | 0 |
| 42 | 20230829 | 182900 | 6326596000 | 25700 | 25700 | 25700 | 25700 | 0 |
| 43 | 20230829 | 182800 | 6326596000 | 25700 | 25700 | 25700 | 25700 | 0 |
| 44 | 20230829 | 182700 | 6326596000 | 25700 | 25700 | 25700 | 25700 | 0 |
| 45 | 20230829 | 182600 | 6326596000 | 25700 | 25700 | 25700 | 25700 | 0 |
| 46 | 20230829 | 182500 | 6326596000 | 25700 | 25700 | 25700 | 25700 | 0 |
| 47 | 20230829 | 182400 | 6326596000 | 25700 | 25700 | 25700 | 25700 | 0 |
| 48 | 20230829 | 182300 | 6326596000 | 25700 | 25700 | 25700 | 25700 | 0 |
| 49 | 20230829 | 182200 | 6326596000 | 25700 | 25700 | 25700 | 25700 | 0 |
| 50 | 20230829 | 182100 | 6326596000 | 25700 | 25700 | 25700 | 25700 | 0 |
| 51 | 20230829 | 182000 | 6326596000 | 25700 | 25700 | 25700 | 25700 | 0 |
| 52 | 20230829 | 181900 | 6326596000 | 25700 | 25700 | 25700 | 25700 | 0 |
| 53 | 20230829 | 181800 | 6326596000 | 25700 | 25700 | 25700 | 25700 | 0 |
| 54 | 20230829 | 181700 | 6326596000 | 25700 | 25700 | 25700 | 25700 | 0 |
| 55 | 20230829 | 181600 | 6326596000 | 25700 | 25700 | 25700 | 25700 | 0 |
| 56 | 20230829 | 181500 | 6326596000 | 25700 | 25700 | 25700 | 25700 | 0 |
| 57 | 20230829 | 181400 | 6326596000 | 25700 | 25700 | 25700 | 25700 | 0 |
| 58 | 20230829 | 181300 | 6326596000 | 25700 | 25700 | 25700 | 25700 | 0 |
| 59 | 20230829 | 181200 | 6326596000 | 25700 | 25700 | 25700 | 25700 | 0 |
| 60 | 20230829 | 181100 | 6326596000 | 25700 | 25700 | 25700 | 25700 | 0 |
| 61 | 20230829 | 181000 | 6326596000 | 25700 | 25700 | 25700 | 25700 | 0 |
| 62 | 20230829 | 180900 | 6326596000 | 25700 | 25700 | 25700 | 25700 | 8570 |
| 63 | 20230829 | 180800 | 6326596000 | 25700 | 25700 | 25700 | 25700 | 0 |
| 64 | 20230829 | 180700 | 6326596000 | 25700 | 25700 | 25700 | 25700 | 0 |
| 65 | 20230829 | 180600 | 6326596000 | 25700 | 25700 | 25700 | 25700 | 0 |
| 66 | 20230829 | 180500 | 6326596000 | 25700 | 25700 | 25700 | 25700 | 0 |
| 67 | 20230829 | 180400 | 6326596000 | 25700 | 25700 | 25700 | 25700 | 0 |
| 68 | 20230829 | 180300 | 6326596000 | 25700 | 25700 | 25700 | 25700 | 0 |
| 69 | 20230829 | 180200 | 6326596000 | 25700 | 25700 | 25700 | 25700 | 0 |
| 70 | 20230829 | 180100 | 6326596000 | 25700 | 25700 | 25700 | 25700 | 0 |
| 71 | 20230829 | 180000 | 6326596000 | 25700 | 25700 | 25700 | 25700 | 0 |
| 72 | 20230829 | 175900 | 6326596000 | 25700 | 25700 | 25700 | 25700 | 0 |
| 73 | 20230829 | 175800 | 6326596000 | 25700 | 25700 | 25700 | 25700 | 0 |
| 74 | 20230829 | 175700 | 6326596000 | 25700 | 25700 | 25700 | 25700 | 0 |
| 75 | 20230829 | 175600 | 6326596000 | 25700 | 25700 | 25700 | 25700 | 0 |
| 76 | 20230829 | 175500 | 6326596000 | 25700 | 25700 | 25700 | 25700 | 0 |
| 77 | 20230829 | 175400 | 6326596000 | 25700 | 25700 | 25700 | 25700 | 0 |
| 78 | 20230829 | 175300 | 6326596000 | 25700 | 25700 | 25700 | 25700 | 0 |
| 79 | 20230829 | 175200 | 6326596000 | 25700 | 25700 | 25700 | 25700 | 0 |
| 80 | 20230829 | 175100 | 6326596000 | 25700 | 25700 | 25700 | 25700 | 0 |
| 81 | 20230829 | 175000 | 6326596000 | 25700 | 25700 | 25700 | 25700 | 0 |
| 82 | 20230829 | 174900 | 6326596000 | 25700 | 25700 | 25700 | 25700 | 0 |
| 83 | 20230829 | 174800 | 6326596000 | 25700 | 25700 | 25700 | 25700 | 0 |
| 84 | 20230829 | 174700 | 6326596000 | 25700 | 25700 | 25700 | 25700 | 0 |
| 85 | 20230829 | 174600 | 6326596000 | 25700 | 25700 | 25700 | 25700 | 0 |
| 86 | 20230829 | 174500 | 6326596000 | 25700 | 25700 | 25700 | 25700 | 0 |
| 87 | 20230829 | 174400 | 6326596000 | 25700 | 25700 | 25700 | 25700 | 0 |
| 88 | 20230829 | 174300 | 6326596000 | 25700 | 25700 | 25700 | 25700 | 0 |
| 89 | 20230829 | 174200 | 6326596000 | 25700 | 25700 | 25700 | 25700 | 0 |
| 90 | 20230829 | 174100 | 6326596000 | 25700 | 25700 | 25700 | 25700 | 0 |
| 91 | 20230829 | 174000 | 6326596000 | 25700 | 25700 | 25700 | 25700 | 0 |
| 92 | 20230829 | 173900 | 6326596000 | 25700 | 25700 | 25700 | 25700 | 8570 |
| 93 | 20230829 | 173800 | 6326596000 | 25700 | 25700 | 25700 | 25700 | 0 |
| 94 | 20230829 | 173700 | 6326596000 | 25700 | 25700 | 25700 | 25700 | 0 |
| 95 | 20230829 | 173600 | 6326596000 | 25700 | 25700 | 25700 | 25700 | 0 |
| 96 | 20230829 | 173500 | 6326596000 | 25700 | 25700 | 25700 | 25700 | 0 |
| 97 | 20230829 | 173400 | 6326596000 | 25700 | 25700 | 25700 | 25700 | 0 |
| 98 | 20230829 | 173300 | 6326596000 | 25700 | 25700 | 25700 | 25700 | 0 |
| 99 | 20230829 | 173200 | 6326596000 | 25700 | 25700 | 25700 | 25700 | 0 |
| 100 | 20230829 | 173100 | 6326596000 | 25700 | 25700 | 25700 | 25700 | 0 |
| 101 | 20230829 | 173000 | 6326596000 | 25700 | 25700 | 25700 | 25700 | 0 |
| 102 | 20230829 | 172900 | 6326596000 | 25700 | 25700 | 25700 | 25700 | 0 |
| 103 | 20230829 | 172800 | 6326596000 | 25700 | 25700 | 25700 | 25700 | 0 |
| 104 | 20230829 | 172700 | 6326596000 | 25700 | 25700 | 25700 | 25700 | 0 |
| 105 | 20230829 | 172600 | 6326596000 | 25700 | 25700 | 25700 | 25700 | 0 |
| 106 | 20230829 | 172500 | 6326596000 | 25700 | 25700 | 25700 | 25700 | 0 |
| 107 | 20230829 | 172400 | 6326596000 | 25700 | 25700 | 25700 | 25700 | 0 |
| 108 | 20230829 | 172300 | 6326596000 | 25700 | 25700 | 25700 | 25700 | 0 |
| 109 | 20230829 | 172200 | 6326596000 | 25700 | 25700 | 25700 | 25700 | 0 |
| 110 | 20230829 | 172100 | 6326596000 | 25700 | 25700 | 25700 | 25700 | 0 |
| 111 | 20230829 | 172000 | 6326596000 | 25700 | 25700 | 25700 | 25700 | 0 |
| 112 | 20230829 | 171900 | 6326596000 | 25700 | 25700 | 25700 | 25700 | 0 |
| 113 | 20230829 | 171800 | 6326596000 | 25700 | 25700 | 25700 | 25700 | 0 |
| 114 | 20230829 | 171700 | 6326596000 | 25700 | 25700 | 25700 | 25700 | 0 |
| 115 | 20230829 | 171600 | 6326596000 | 25700 | 25700 | 25700 | 25700 | 0 |
| 116 | 20230829 | 171500 | 6326596000 | 25700 | 25700 | 25700 | 25700 | 0 |
| 117 | 20230829 | 171400 | 6326596000 | 25700 | 25700 | 25700 | 25700 | 0 |
| 118 | 20230829 | 171300 | 6326596000 | 25700 | 25700 | 25700 | 25700 | 0 |
| 119 | 20230829 | 171200 | 6326596000 | 25700 | 25700 | 25700 | 25700 | 0 |
| 120 | 20230829 | 171100 | 6326596000 | 25700 | 25700 | 25700 | 25700 | 0 |
| 121 | 20230829 | 171000 | 6326596000 | 25700 | 25700 | 25700 | 25700 | 0 |
| 122 | 20230829 | 170900 | 6326596000 | 25700 | 25700 | 25700 | 25700 | 8570 |
| 123 | 20230829 | 170800 | 6326596000 | 25700 | 25700 | 25700 | 25700 | 0 |
| 124 | 20230829 | 170700 | 6326596000 | 25700 | 25700 | 25700 | 25700 | 0 |
| 125 | 20230829 | 170600 | 6326596000 | 25700 | 25700 | 25700 | 25700 | 0 |
| 126 | 20230829 | 170500 | 6326596000 | 25700 | 25700 | 25700 | 25700 | 0 |
| 127 | 20230829 | 170400 | 6326596000 | 25700 | 25700 | 25700 | 25700 | 0 |
| 128 | 20230829 | 170300 | 6326596000 | 25700 | 25700 | 25700 | 25700 | 0 |
| 129 | 20230829 | 170200 | 6326596000 | 25700 | 25700 | 25700 | 25700 | 0 |
| 130 | 20230829 | 170100 | 6326596000 | 25700 | 25700 | 25700 | 25700 | 0 |
| 131 | 20230829 | 170000 | 6326596000 | 25700 | 25700 | 25700 | 25700 | 0 |
| 132 | 20230829 | 165900 | 6326596000 | 25700 | 25700 | 25700 | 25700 | 0 |
| 133 | 20230829 | 165800 | 6326596000 | 25700 | 25700 | 25700 | 25700 | 0 |
| 134 | 20230829 | 165700 | 6326596000 | 25700 | 25700 | 25700 | 25700 | 0 |
| 135 | 20230829 | 165600 | 6326596000 | 25700 | 25700 | 25700 | 25700 | 0 |
| 136 | 20230829 | 165500 | 6326596000 | 25700 | 25700 | 25700 | 25700 | 0 |
| 137 | 20230829 | 165400 | 6326596000 | 25700 | 25700 | 25700 | 25700 | 0 |
| 138 | 20230829 | 165300 | 6326596000 | 25700 | 25700 | 25700 | 25700 | 0 |
| 139 | 20230829 | 165200 | 6326596000 | 25700 | 25700 | 25700 | 25700 | 0 |
| 140 | 20230829 | 165100 | 6326596000 | 25700 | 25700 | 25700 | 25700 | 0 |
| 141 | 20230829 | 165000 | 6326596000 | 25700 | 25700 | 25700 | 25700 | 0 |
| 142 | 20230829 | 164900 | 6326596000 | 25700 | 25700 | 25700 | 25700 | 0 |
| 143 | 20230829 | 164800 | 6326596000 | 25700 | 25700 | 25700 | 25700 | 0 |
| 144 | 20230829 | 164700 | 6326596000 | 25700 | 25700 | 25700 | 25700 | 0 |
| 145 | 20230829 | 164600 | 6326596000 | 25700 | 25700 | 25700 | 25700 | 0 |
| 146 | 20230829 | 164500 | 6326596000 | 25700 | 25700 | 25700 | 25700 | 0 |
| 147 | 20230829 | 164400 | 6326596000 | 25700 | 25700 | 25700 | 25700 | 0 |
| 148 | 20230829 | 164300 | 6326596000 | 25700 | 25700 | 25700 | 25700 | 0 |
| 149 | 20230829 | 164200 | 6326596000 | 25700 | 25700 | 25700 | 25700 | 0 |
| 150 | 20230829 | 164100 | 6326596000 | 25700 | 25700 | 25700 | 25700 | 0 |
| 151 | 20230829 | 164000 | 6326596000 | 25700 | 25700 | 25700 | 25700 | 0 |
| 152 | 20230829 | 163900 | 6326596000 | 25700 | 25700 | 25700 | 25700 | 8570 |
| 153 | 20230829 | 163800 | 6326596000 | 25700 | 25700 | 25700 | 25700 | 0 |
| 154 | 20230829 | 163700 | 6326596000 | 25700 | 25700 | 25700 | 25700 | 0 |
| 155 | 20230829 | 163600 | 6326596000 | 25700 | 25700 | 25700 | 25700 | 0 |
| 156 | 20230829 | 163500 | 6326596000 | 25700 | 25700 | 25700 | 25700 | 0 |
| 157 | 20230829 | 163400 | 6326596000 | 25700 | 25700 | 25700 | 25700 | 0 |
| 158 | 20230829 | 163300 | 6326596000 | 25700 | 25700 | 25700 | 25700 | 0 |
| 159 | 20230829 | 163200 | 6326596000 | 25700 | 25700 | 25700 | 25700 | 0 |
| 160 | 20230829 | 163100 | 6326596000 | 25700 | 25700 | 25700 | 25700 | 0 |
| 161 | 20230829 | 163000 | 6326596000 | 25700 | 25700 | 25700 | 25700 | 0 |
| 162 | 20230829 | 162900 | 6326596000 | 25700 | 25700 | 25700 | 25700 | 0 |
| 163 | 20230829 | 162800 | 6326596000 | 25700 | 25700 | 25700 | 25700 | 0 |
| 164 | 20230829 | 162700 | 6326596000 | 25700 | 25700 | 25700 | 25700 | 0 |
| 165 | 20230829 | 162600 | 6326596000 | 25700 | 25700 | 25700 | 25700 | 0 |
| 166 | 20230829 | 162500 | 6326596000 | 25700 | 25700 | 25700 | 25700 | 0 |
| 167 | 20230829 | 162400 | 6326596000 | 25700 | 25700 | 25700 | 25700 | 0 |
| 168 | 20230829 | 162300 | 6326596000 | 25700 | 25700 | 25700 | 25700 | 0 |
| 169 | 20230829 | 162200 | 6326596000 | 25700 | 25700 | 25700 | 25700 | 0 |
| 170 | 20230829 | 162100 | 6326596000 | 25700 | 25700 | 25700 | 25700 | 0 |
| 171 | 20230829 | 162000 | 6326596000 | 25700 | 25700 | 25700 | 25700 | 0 |
| 172 | 20230829 | 161900 | 6326596000 | 25700 | 25700 | 25700 | 25700 | 0 |
| 173 | 20230829 | 161800 | 6326596000 | 25700 | 25700 | 25700 | 25700 | 0 |
| 174 | 20230829 | 161700 | 6326596000 | 25700 | 25700 | 25700 | 25700 | 0 |
| 175 | 20230829 | 161600 | 6326596000 | 25700 | 25700 | 25700 | 25700 | 0 |
| 176 | 20230829 | 161500 | 6326596000 | 25700 | 25700 | 25700 | 25700 | 0 |
| 177 | 20230829 | 161400 | 6326596000 | 25700 | 25700 | 25700 | 25700 | 0 |
| 178 | 20230829 | 161300 | 6326596000 | 25700 | 25700 | 25700 | 25700 | 0 |
| 179 | 20230829 | 161200 | 6326596000 | 25700 | 25700 | 25700 | 25700 | 0 |
| 180 | 20230829 | 161100 | 6326596000 | 25700 | 25700 | 25700 | 25700 | 0 |
| 181 | 20230829 | 161000 | 6326596000 | 25700 | 25700 | 25700 | 25700 | 0 |
| 182 | 20230829 | 160900 | 6326596000 | 25700 | 25700 | 25700 | 25700 | 8570 |
| 183 | 20230829 | 160800 | 6326596000 | 25700 | 25700 | 25700 | 25700 | 0 |
| 184 | 20230829 | 160700 | 6326596000 | 25700 | 25700 | 25700 | 25700 | 0 |
| 185 | 20230829 | 160600 | 6326596000 | 25700 | 25700 | 25700 | 25700 | 0 |
| 186 | 20230829 | 160500 | 6326596000 | 25700 | 25700 | 25700 | 25700 | 0 |
| 187 | 20230829 | 160400 | 6326596000 | 25700 | 25700 | 25700 | 25700 | 0 |
| 188 | 20230829 | 160300 | 6326596000 | 25700 | 25700 | 25700 | 25700 | 0 |
| 189 | 20230829 | 160200 | 6326596000 | 25700 | 25700 | 25700 | 25700 | 0 |
| 190 | 20230829 | 160100 | 6326596000 | 25700 | 25700 | 25700 | 25700 | 0 |
| 191 | 20230829 | 160000 | 6326596000 | 25700 | 25700 | 25700 | 25700 | 0 |
| 192 | 20230829 | 155900 | 6326596000 | 25700 | 25700 | 25700 | 25700 | 0 |
| 193 | 20230829 | 155800 | 6326596000 | 25700 | 25700 | 25700 | 25700 | 0 |
| 194 | 20230829 | 155700 | 6326596000 | 25700 | 25700 | 25700 | 25700 | 0 |
| 195 | 20230829 | 155600 | 6326596000 | 25700 | 25700 | 25700 | 25700 | 0 |
| 196 | 20230829 | 155500 | 6326596000 | 25700 | 25700 | 25700 | 25700 | 0 |
| 197 | 20230829 | 155400 | 6326596000 | 25700 | 25700 | 25700 | 25700 | 0 |
| 198 | 20230829 | 155300 | 6326596000 | 25700 | 25700 | 25700 | 25700 | 0 |
| 199 | 20230829 | 155200 | 6326596000 | 25700 | 25700 | 25700 | 25700 | 0 |
| 200 | 20230829 | 155100 | 6326596000 | 25700 | 25700 | 25700 | 25700 | 0 |
| 201 | 20230829 | 155000 | 6326596000 | 25700 | 25700 | 25700 | 25700 | 0 |
| 202 | 20230829 | 154900 | 6326596000 | 25700 | 25700 | 25700 | 25700 | 0 |
| 203 | 20230829 | 154800 | 6326596000 | 25700 | 25700 | 25700 | 25700 | 0 |
| 204 | 20230829 | 154700 | 6326596000 | 25700 | 25700 | 25700 | 25700 | 0 |
| 205 | 20230829 | 154600 | 6326596000 | 25700 | 25700 | 25700 | 25700 | 0 |
| 206 | 20230829 | 154500 | 6326596000 | 25700 | 25700 | 25700 | 25700 | 0 |
| 207 | 20230829 | 154400 | 6326596000 | 25700 | 25700 | 25700 | 25700 | 0 |
| 208 | 20230829 | 154300 | 6326596000 | 25700 | 25700 | 25700 | 25700 | 0 |
| 209 | 20230829 | 154200 | 6326596000 | 25700 | 25700 | 25700 | 25700 | 0 |
| 210 | 20230829 | 154100 | 6326596000 | 25700 | 25700 | 25700 | 25700 | 0 |
| 211 | 20230829 | 154000 | 6326596000 | 25700 | 25700 | 25700 | 25700 | 0 |
| 212 | 20230829 | 153900 | 6326596000 | 25700 | 25700 | 25700 | 25700 | 8570 |
| 213 | 20230829 | 153800 | 6326596000 | 25700 | 25700 | 25700 | 25700 | 0 |
| 214 | 20230829 | 153700 | 6326596000 | 25700 | 25700 | 25700 | 25700 | 0 |
| 215 | 20230829 | 153600 | 6326596000 | 25700 | 25700 | 25700 | 25700 | 0 |
| 216 | 20230829 | 153500 | 6326596000 | 25700 | 25700 | 25700 | 25700 | 0 |
| 217 | 20230829 | 153400 | 6326596000 | 25700 | 25700 | 25700 | 25700 | 0 |
| 218 | 20230829 | 153300 | 6326596000 | 25700 | 25700 | 25700 | 25700 | 0 |
| 219 | 20230829 | 153200 | 6326596000 | 25700 | 25700 | 25700 | 25700 | 0 |
| 220 | 20230829 | 153100 | 6326596000 | 25700 | 25700 | 25700 | 25700 | 0 |
| 221 | 20230829 | 153000 | 6326596000 | 25700 | 25700 | 25700 | 25700 | 8570 |
| 222 | 20230829 | 152900 | 6106347000 | 25900 | 25900 | 25900 | 25900 | 0 |
| 223 | 20230829 | 152800 | 6106347000 | 25900 | 25900 | 25900 | 25900 | 0 |
| 224 | 20230829 | 152700 | 6106347000 | 25900 | 25900 | 25900 | 25900 | 0 |
| 225 | 20230829 | 152600 | 6106347000 | 25900 | 25900 | 25900 | 25900 | 0 |
| 226 | 20230829 | 152500 | 6106347000 | 25900 | 25900 | 25900 | 25900 | 0 |
| 227 | 20230829 | 152400 | 6106347000 | 25900 | 25900 | 25900 | 25900 | 0 |
| 228 | 20230829 | 152300 | 6106347000 | 25900 | 25900 | 25900 | 25900 | 0 |
| 229 | 20230829 | 152200 | 6106347000 | 25900 | 25900 | 25900 | 25900 | 0 |
| 230 | 20230829 | 152100 | 6106347000 | 25900 | 25900 | 25900 | 25900 | 0 |
| 231 | 20230829 | 152000 | 6106347000 | 25900 | 25900 | 25900 | 25900 | 0 |
| 232 | 20230829 | 151900 | 6106347000 | 25900 | 25750 | 25900 | 25750 | 763 |
| 233 | 20230829 | 151800 | 6086646400 | 25750 | 25750 | 25800 | 25750 | 996 |
| 234 | 20230829 | 151700 | 6060975150 | 25800 | 25800 | 25800 | 25750 | 606 |
| 235 | 20230829 | 151600 | 6045342500 | 25800 | 25750 | 25800 | 25750 | 429 |
| 236 | 20230829 | 151500 | 6034287400 | 25750 | 25750 | 25800 | 25750 | 246 |
| 237 | 20230829 | 151400 | 6027949350 | 25800 | 25750 | 25800 | 25700 | 195 |
| 238 | 20230829 | 151300 | 6022926700 | 25750 | 25750 | 25750 | 25700 | 231 |
| 239 | 20230829 | 151200 | 6016978600 | 25750 | 25800 | 25800 | 25750 | 1691 |
| 240 | 20230829 | 151100 | 5973430800 | 25800 | 25800 | 25800 | 25750 | 1361 |
| 241 | 20230829 | 151000 | 5938317200 | 25800 | 25850 | 25900 | 25800 | 472 |
| 242 | 20230829 | 150900 | 5926098750 | 25850 | 25800 | 25850 | 25750 | 378 |
| 243 | 20230829 | 150800 | 5916346450 | 25800 | 25750 | 25800 | 25750 | 779 |
| 244 | 20230829 | 150700 | 5896248550 | 25800 | 25800 | 25800 | 25750 | 992 |
| 245 | 20230829 | 150600 | 5870692900 | 25750 | 25750 | 25800 | 25750 | 1501 |
| 246 | 20230829 | 150500 | 5831986500 | 25800 | 25850 | 25850 | 25750 | 2266 |
| 247 | 20230829 | 150400 | 5773598400 | 25850 | 25800 | 25850 | 25750 | 397 |
| 248 | 20230829 | 150300 | 5763364700 | 25800 | 25750 | 25800 | 25750 | 164 |
| 249 | 20230829 | 150200 | 5759133850 | 25800 | 25800 | 25800 | 25750 | 185 |
| 250 | 20230829 | 150100 | 5754361000 | 25750 | 25800 | 25850 | 25750 | 330 |
| 251 | 20230829 | 150000 | 5745844200 | 25800 | 25800 | 25800 | 25750 | 233 |
| 252 | 20230829 | 145900 | 5739834000 | 25800 | 25800 | 25800 | 25750 | 317 |
| 253 | 20230829 | 145800 | 5731663100 | 25800 | 25850 | 25850 | 25750 | 867 |
| 254 | 20230829 | 145700 | 5709293700 | 25850 | 25800 | 25850 | 25750 | 336 |
| 255 | 20230829 | 145600 | 5700614400 | 25800 | 25850 | 25850 | 25750 | 235 |
| 256 | 20230829 | 145500 | 5694553400 | 25750 | 25850 | 25850 | 25750 | 141 |
| 257 | 20230829 | 145400 | 5690909500 | 25850 | 25850 | 25850 | 25750 | 25 |
| 258 | 20230829 | 145300 | 5690264050 | 25850 | 25750 | 25850 | 25750 | 300 |
| 259 | 20230829 | 145200 | 5682522900 | 25750 | 25750 | 25800 | 25750 | 162 |
| 260 | 20230829 | 145100 | 5678343600 | 25800 | 25800 | 25850 | 25750 | 348 |
| 261 | 20230829 | 145000 | 5669365450 | 25800 | 25800 | 25800 | 25750 | 1821 |
| 262 | 20230829 | 144900 | 5622383800 | 25800 | 25800 | 25850 | 25750 | 255 |
| 263 | 20230829 | 144800 | 5615803950 | 25800 | 25800 | 25850 | 25750 | 290 |
| 264 | 20230829 | 144700 | 5608314800 | 25800 | 25800 | 25800 | 25750 | 555 |
| 265 | 20230829 | 144600 | 5593996100 | 25800 | 25850 | 25850 | 25750 | 3474 |
| 266 | 20230829 | 144500 | 5504366650 | 25850 | 25800 | 25900 | 25800 | 138 |
| 267 | 20230829 | 144400 | 5500799200 | 25850 | 25900 | 25900 | 25850 | 1146 |
| 268 | 20230829 | 144300 | 5471173550 | 25850 | 25900 | 25900 | 25850 | 75 |
| 269 | 20230829 | 144200 | 5469231550 | 25900 | 25900 | 25900 | 25850 | 82 |
| 270 | 20230829 | 144100 | 5467108050 | 25800 | 25850 | 25900 | 25800 | 637 |
| 271 | 20230829 | 144000 | 5450635350 | 25800 | 25850 | 25850 | 25800 | 127 |
| 272 | 20230829 | 143900 | 5447353950 | 25850 | 25900 | 25900 | 25850 | 169 |
| 273 | 20230829 | 143800 | 5442980100 | 25850 | 25850 | 25850 | 25800 | 189 |
| 274 | 20230829 | 143700 | 5438099450 | 25850 | 25900 | 25900 | 25850 | 1562 |
| 275 | 20230829 | 143600 | 5397707650 | 25900 | 25900 | 25950 | 25900 | 131 |
| 276 | 20230829 | 143500 | 5394314000 | 25900 | 25900 | 25900 | 25900 | 51 |
| 277 | 20230829 | 143400 | 5392993100 | 25900 | 25900 | 25900 | 25900 | 319 |
| 278 | 20230829 | 143300 | 5384731000 | 25900 | 25900 | 25900 | 25850 | 178 |
| 279 | 20230829 | 143200 | 5380123300 | 25850 | 25850 | 25900 | 25850 | 204 |
| 280 | 20230829 | 143100 | 5374848500 | 25850 | 25850 | 25850 | 25800 | 68 |
| 281 | 20230829 | 143000 | 5373091450 | 25850 | 25850 | 25850 | 25850 | 138 |
| 282 | 20230829 | 142900 | 5369524150 | 25850 | 25850 | 25900 | 25850 | 227 |
| 283 | 20230829 | 142800 | 5363653650 | 25850 | 25850 | 25850 | 25850 | 100 |
| 284 | 20230829 | 142700 | 5361068650 | 25850 | 25800 | 25850 | 25800 | 1496 |
| 285 | 20230829 | 142600 | 5322468700 | 25800 | 25800 | 25800 | 25750 | 410 |
| 286 | 20230829 | 142500 | 5311900700 | 25800 | 25750 | 25800 | 25700 | 335 |
| 287 | 20230829 | 142400 | 5303285200 | 25750 | 25900 | 25900 | 25750 | 3206 |
| 288 | 20230829 | 142300 | 5220693150 | 25900 | 25800 | 25900 | 25800 | 127 |
| 289 | 20230829 | 142200 | 5217408750 | 25800 | 25800 | 25900 | 25800 | 328 |
| 290 | 20230829 | 142100 | 5208930250 | 25800 | 25800 | 25800 | 25750 | 919 |
| 291 | 20230829 | 142000 | 5185221300 | 25800 | 25800 | 25800 | 25750 | 369 |
| 292 | 20230829 | 141900 | 5175716600 | 25800 | 25800 | 25800 | 25750 | 395 |
| 293 | 20230829 | 141800 | 5165525750 | 25800 | 25850 | 25900 | 25800 | 1483 |
| 294 | 20230829 | 141700 | 5127241350 | 25900 | 25900 | 25900 | 25900 | 43 |
| 295 | 20230829 | 141600 | 5126127650 | 25850 | 25850 | 25900 | 25850 | 102 |
| 296 | 20230829 | 141500 | 5123487000 | 25900 | 25900 | 25900 | 25900 | 53 |
| 297 | 20230829 | 141400 | 5122114300 | 25800 | 25900 | 25900 | 25800 | 180 |
| 298 | 20230829 | 141300 | 5117452600 | 25900 | 25800 | 25900 | 25800 | 617 |
| 299 | 20230829 | 141200 | 5101491850 | 25800 | 25850 | 25850 | 25800 | 23 |
| 300 | 20230829 | 141100 | 5100898200 | 25800 | 25800 | 25850 | 25800 | 134 |
| 301 | 20230829 | 141000 | 5097437000 | 25800 | 25850 | 25850 | 25800 | 357 |
| 302 | 20230829 | 140900 | 5088221750 | 25850 | 25850 | 25850 | 25850 | 235 |
| 303 | 20230829 | 140800 | 5082147000 | 25850 | 25850 | 25850 | 25800 | 1057 |
| 304 | 20230829 | 140700 | 5054863850 | 25850 | 25850 | 25850 | 25850 | 111 |
| 305 | 20230829 | 140600 | 5051994500 | 25800 | 25850 | 25850 | 25800 | 432 |
| 306 | 20230829 | 140500 | 5040831800 | 25750 | 25750 | 25750 | 25750 | 1 |
| 307 | 20230829 | 140400 | 5040806050 | 25850 | 25850 | 25850 | 25750 | 141 |
| 308 | 20230829 | 140300 | 5037164200 | 25800 | 25800 | 25850 | 25750 | 476 |
| 309 | 20230829 | 140200 | 5024896000 | 25800 | 25850 | 25850 | 25800 | 1012 |
| 310 | 20230829 | 140100 | 4998775150 | 25800 | 25850 | 25850 | 25800 | 26 |
| 311 | 20230829 | 140000 | 4998103350 | 25850 | 25850 | 25850 | 25850 | 99 |
| 312 | 20230829 | 135900 | 4995544200 | 25850 | 25850 | 25850 | 25850 | 43 |
| 313 | 20230829 | 135800 | 4994432650 | 25850 | 25850 | 25850 | 25850 | 46 |
| 314 | 20230829 | 135700 | 4993243550 | 25800 | 25850 | 25850 | 25800 | 287 |
| 315 | 20230829 | 135600 | 4985838700 | 25850 | 25850 | 25850 | 25800 | 451 |
| 316 | 20230829 | 135500 | 4974194850 | 25850 | 25800 | 25850 | 25800 | 425 |
| 317 | 20230829 | 135400 | 4963217200 | 25800 | 25800 | 25800 | 25800 | 300 |
| 318 | 20230829 | 135300 | 4955477200 | 25800 | 25800 | 25800 | 25800 | 184 |
| 319 | 20230829 | 135200 | 4950730000 | 25800 | 25800 | 25800 | 25800 | 124 |
| 320 | 20230829 | 135100 | 4947530800 | 25800 | 25850 | 25850 | 25800 | 680 |
| 321 | 20230829 | 135000 | 4929983900 | 25850 | 25850 | 25850 | 25850 | 38 |
| 322 | 20230829 | 134900 | 4929001600 | 25850 | 25850 | 25850 | 25850 | 10 |
| 323 | 20230829 | 134800 | 4928743100 | 25850 | 25850 | 25850 | 25850 | 115 |
| 324 | 20230829 | 134700 | 4925770350 | 25850 | 25750 | 25850 | 25750 | 109 |
| 325 | 20230829 | 134600 | 4922957000 | 25800 | 25800 | 25800 | 25800 | 407 |
| 326 | 20230829 | 134500 | 4912456400 | 25800 | 25800 | 25800 | 25800 | 169 |
| 327 | 20230829 | 134400 | 4908096200 | 25800 | 25750 | 25800 | 25750 | 143 |
| 328 | 20230829 | 134300 | 4904411850 | 25800 | 25750 | 25800 | 25750 | 556 |
| 329 | 20230829 | 134200 | 4890091450 | 25750 | 25750 | 25750 | 25700 | 167 |
| 330 | 20230829 | 134100 | 4885792150 | 25750 | 25750 | 25750 | 25700 | 448 |
| 331 | 20230829 | 134000 | 4874276200 | 25700 | 25750 | 25750 | 25700 | 602 |
| 332 | 20230829 | 133900 | 4858799150 | 25750 | 25750 | 25800 | 25750 | 88 |
| 333 | 20230829 | 133800 | 4856531500 | 25750 | 25750 | 25750 | 25750 | 5 |
| 334 | 20230829 | 133700 | 4856402750 | 25750 | 25750 | 25750 | 25750 | 1981 |
| 335 | 20230829 | 133600 | 4805392000 | 25800 | 25750 | 25800 | 25750 | 87 |
| 336 | 20230829 | 133500 | 4803148150 | 25750 | 25800 | 25850 | 25750 | 207 |
| 337 | 20230829 | 133400 | 4797805150 | 25800 | 25800 | 25800 | 25800 | 246 |
| 338 | 20230829 | 133300 | 4791458350 | 25750 | 25800 | 25800 | 25750 | 278 |
| 339 | 20230829 | 133200 | 4784286600 | 25750 | 25750 | 25800 | 25750 | 432 |
| 340 | 20230829 | 133100 | 4773160150 | 25750 | 25800 | 25850 | 25750 | 1066 |
| 341 | 20230829 | 133000 | 4745659600 | 25850 | 25900 | 25900 | 25850 | 11 |
| 342 | 20230829 | 132900 | 4745375050 | 25850 | 25850 | 25900 | 25850 | 564 |
| 343 | 20230829 | 132800 | 4730793350 | 25850 | 25800 | 25850 | 25800 | 63 |
| 344 | 20230829 | 132700 | 4729165800 | 25850 | 25900 | 25900 | 25850 | 64 |
| 345 | 20230829 | 132600 | 4727510350 | 25900 | 25850 | 25900 | 25850 | 102 |
| 346 | 20230829 | 132500 | 4724871150 | 25900 | 25850 | 25900 | 25800 | 104 |
| 347 | 20230829 | 132400 | 4722181150 | 25800 | 25900 | 25900 | 25800 | 70 |
| 348 | 20230829 | 132300 | 4720369050 | 25800 | 25850 | 25900 | 25800 | 1051 |
| 349 | 20230829 | 132200 | 4693208800 | 25900 | 25900 | 25900 | 25850 | 93 |
| 350 | 20230829 | 132100 | 4690802900 | 25900 | 25900 | 25900 | 25800 | 142 |
| 351 | 20230829 | 132000 | 4687129100 | 25800 | 25850 | 25900 | 25800 | 751 |
| 352 | 20230829 | 131900 | 4667695400 | 25850 | 25850 | 25850 | 25850 | 60 |
| 353 | 20230829 | 131800 | 4666144400 | 25900 | 25850 | 25900 | 25800 | 597 |
| 354 | 20230829 | 131700 | 4650721300 | 25850 | 25850 | 25900 | 25850 | 785 |
| 355 | 20230829 | 131600 | 4630426850 | 25850 | 25800 | 25850 | 25800 | 347 |
| 356 | 20230829 | 131500 | 4621459400 | 25850 | 25850 | 25850 | 25850 | 62 |
| 357 | 20230829 | 131400 | 4619856700 | 25850 | 25800 | 25850 | 25800 | 115 |
| 358 | 20230829 | 131300 | 4616887800 | 25800 | 25750 | 25800 | 25750 | 739 |
| 359 | 20230829 | 131200 | 4597841650 | 25750 | 25800 | 25900 | 25750 | 4046 |
| 360 | 20230829 | 131100 | 4493448150 | 25800 | 25850 | 25900 | 25800 | 2263 |
| 361 | 20230829 | 131000 | 4434951000 | 25900 | 25900 | 25900 | 25900 | 3706 |
| 362 | 20230829 | 130900 | 4338965600 | 25900 | 25950 | 25950 | 25900 | 66 |
| 363 | 20230829 | 130800 | 4337252950 | 25950 | 25950 | 25950 | 25950 | 113 |
| 364 | 20230829 | 130700 | 4334320600 | 25950 | 26050 | 26050 | 25950 | 1144 |
| 365 | 20230829 | 130600 | 4304621200 | 26100 | 26000 | 26100 | 26000 | 544 |
| 366 | 20230829 | 130500 | 4290473400 | 26000 | 26000 | 26000 | 26000 | 149 |
| 367 | 20230829 | 130400 | 4286599400 | 26000 | 26000 | 26000 | 26000 | 62 |
| 368 | 20230829 | 130300 | 4284987400 | 26000 | 26000 | 26000 | 26000 | 105 |
| 369 | 20230829 | 130200 | 4282257400 | 26000 | 25950 | 26000 | 25950 | 52 |
| 370 | 20230829 | 130100 | 4280905450 | 26000 | 25950 | 26000 | 25950 | 87 |
| 371 | 20230829 | 130000 | 4278645150 | 25950 | 26100 | 26100 | 25950 | 1633 |
| 372 | 20230829 | 125900 | 4236258000 | 26000 | 26050 | 26100 | 26000 | 74 |
| 373 | 20230829 | 125800 | 4234328500 | 26000 | 26000 | 26050 | 26000 | 431 |
| 374 | 20230829 | 125700 | 4223120750 | 26000 | 26100 | 26100 | 26000 | 116 |
| 375 | 20230829 | 125600 | 4220099150 | 26100 | 26100 | 26100 | 26100 | 690 |
| 376 | 20230829 | 125500 | 4202090150 | 26100 | 26050 | 26100 | 26000 | 91 |
| 377 | 20230829 | 125400 | 4199720050 | 26000 | 26050 | 26050 | 26000 | 20 |
| 378 | 20230829 | 125300 | 4199199700 | 26050 | 26000 | 26050 | 26000 | 123 |
| 379 | 20230829 | 125200 | 4195997200 | 26000 | 26000 | 26100 | 26000 | 1308 |
| 380 | 20230829 | 125100 | 4161984400 | 26050 | 26150 | 26150 | 26000 | 766 |
| 381 | 20230829 | 125000 | 4142030050 | 26100 | 26150 | 26150 | 26050 | 85 |
| 382 | 20230829 | 124900 | 4139809000 | 26100 | 26100 | 26100 | 26100 | 43 |
| 383 | 20230829 | 124800 | 4138686700 | 26050 | 26150 | 26150 | 26050 | 453 |
| 384 | 20230829 | 124700 | 4126863650 | 26150 | 26100 | 26150 | 26100 | 223 |
| 385 | 20230829 | 124600 | 4121032850 | 26150 | 26150 | 26150 | 26050 | 156 |
| 386 | 20230829 | 124500 | 4116956050 | 26150 | 26200 | 26200 | 26050 | 715 |
| 387 | 20230829 | 124400 | 4098275750 | 26150 | 26100 | 26150 | 26100 | 111 |
| 388 | 20230829 | 124300 | 4095373750 | 26150 | 26100 | 26150 | 26100 | 162 |
| 389 | 20230829 | 124200 | 4091138100 | 26150 | 26150 | 26150 | 26150 | 42 |
| 390 | 20230829 | 124100 | 4090039800 | 26100 | 26100 | 26100 | 26100 | 12 |
| 391 | 20230829 | 124000 | 4089726600 | 26150 | 26150 | 26150 | 26050 | 416 |
| 392 | 20230829 | 123900 | 4078850500 | 26150 | 26150 | 26150 | 26150 | 49 |
| 393 | 20230829 | 123800 | 4077569150 | 26050 | 26150 | 26150 | 26050 | 170 |
| 394 | 20230829 | 123700 | 4073130150 | 26100 | 26150 | 26150 | 26100 | 1070 |
| 395 | 20230829 | 123600 | 4045192250 | 26200 | 26150 | 26200 | 26050 | 721 |
| 396 | 20230829 | 123500 | 4026338550 | 26150 | 26050 | 26150 | 26050 | 58 |
| 397 | 20230829 | 123400 | 4024822950 | 26050 | 26150 | 26150 | 26050 | 108 |
| 398 | 20230829 | 123300 | 4022001150 | 26150 | 26100 | 26150 | 26050 | 348 |
| 399 | 20230829 | 123200 | 4012917500 | 26050 | 26050 | 26050 | 26050 | 124 |
| 400 | 20230829 | 123100 | 4009687300 | 26000 | 26000 | 26050 | 26000 | 484 |
| 401 | 20230829 | 123000 | 3997095250 | 26000 | 26000 | 26000 | 25950 | 1324 |
| 402 | 20230829 | 122900 | 3962671850 | 25950 | 26000 | 26000 | 25950 | 667 |
| 403 | 20230829 | 122800 | 3945359700 | 26000 | 26000 | 26000 | 25950 | 1089 |
| 404 | 20230829 | 122700 | 3917047950 | 25950 | 26000 | 26000 | 25950 | 103 |
| 405 | 20230829 | 122600 | 3914370600 | 26000 | 26000 | 26000 | 25950 | 96 |
| 406 | 20230829 | 122500 | 3911875250 | 26000 | 26000 | 26000 | 26000 | 40 |
| 407 | 20230829 | 122400 | 3910835250 | 26000 | 25950 | 26000 | 25950 | 85 |
| 408 | 20230829 | 122300 | 3908626550 | 25950 | 25900 | 25950 | 25900 | 98 |
| 409 | 20230829 | 122200 | 3906084100 | 25900 | 25900 | 25950 | 25900 | 91 |
| 410 | 20230829 | 122100 | 3903726650 | 26000 | 26000 | 26000 | 25950 | 108 |
| 411 | 20230829 | 122000 | 3900918750 | 25950 | 25950 | 26000 | 25950 | 988 |
| 412 | 20230829 | 121900 | 3875278300 | 25950 | 26000 | 26000 | 25950 | 85 |
| 413 | 20230829 | 121800 | 3873068950 | 26000 | 26000 | 26000 | 26000 | 271 |
| 414 | 20230829 | 121700 | 3866022950 | 26000 | 26000 | 26000 | 25950 | 130 |
| 415 | 20230829 | 121600 | 3862646450 | 26000 | 26000 | 26000 | 25950 | 290 |
| 416 | 20230829 | 121500 | 3855107050 | 25950 | 25900 | 25950 | 25900 | 226 |
| 417 | 20230829 | 121400 | 3849243000 | 25950 | 25950 | 25950 | 25950 | 21 |
| 418 | 20230829 | 121300 | 3848698050 | 25950 | 25950 | 26000 | 25900 | 296 |
| 419 | 20230829 | 121200 | 3841011800 | 25950 | 26000 | 26000 | 25900 | 126 |
| 420 | 20230829 | 121100 | 3837739150 | 26000 | 26000 | 26000 | 25950 | 135 |
| 421 | 20230829 | 121000 | 3834231750 | 25950 | 25900 | 25950 | 25900 | 14 |
| 422 | 20230829 | 120900 | 3833869100 | 25950 | 26000 | 26000 | 25900 | 239 |
| 423 | 20230829 | 120800 | 3827657300 | 26000 | 26000 | 26000 | 26000 | 52 |
| 424 | 20230829 | 120700 | 3826305300 | 25900 | 25950 | 25950 | 25900 | 314 |
| 425 | 20230829 | 120600 | 3818168100 | 26000 | 26000 | 26000 | 25900 | 683 |
| 426 | 20230829 | 120500 | 3800413050 | 25900 | 26000 | 26000 | 25900 | 77 |
| 427 | 20230829 | 120400 | 3798412350 | 26000 | 26000 | 26000 | 26000 | 701 |
| 428 | 20230829 | 120300 | 3780186350 | 25900 | 26000 | 26000 | 25900 | 20 |
| 429 | 20230829 | 120200 | 3779667650 | 25950 | 25950 | 25950 | 25900 | 178 |
| 430 | 20230829 | 120100 | 3775051700 | 25900 | 25950 | 25950 | 25900 | 98 |
| 431 | 20230829 | 120000 | 3772508700 | 25900 | 25950 | 25950 | 25900 | 115 |
| 432 | 20230829 | 115900 | 3769525050 | 25900 | 25950 | 25950 | 25900 | 46 |
| 433 | 20230829 | 115800 | 3768332250 | 25900 | 25900 | 25950 | 25900 | 129 |
| 434 | 20230829 | 115700 | 3764987800 | 25950 | 25950 | 25950 | 25950 | 122 |
| 435 | 20230829 | 115600 | 3761821900 | 25850 | 25900 | 25950 | 25850 | 210 |
| 436 | 20230829 | 115500 | 3756376850 | 25850 | 25850 | 25900 | 25850 | 43 |
| 437 | 20230829 | 115400 | 3755263850 | 25900 | 25900 | 25900 | 25900 | 91 |
| 438 | 20230829 | 115300 | 3752906950 | 25850 | 25950 | 25950 | 25850 | 1112 |
| 439 | 20230829 | 115200 | 3724103550 | 25900 | 25950 | 25950 | 25900 | 132 |
| 440 | 20230829 | 115100 | 3720679200 | 25900 | 25950 | 25950 | 25900 | 56 |
| 441 | 20230829 | 115000 | 3719227050 | 25950 | 25900 | 25950 | 25900 | 82 |
| 442 | 20230829 | 114900 | 3717100150 | 25900 | 25950 | 25950 | 25900 | 91 |
| 443 | 20230829 | 114800 | 3714739300 | 25900 | 25900 | 25950 | 25850 | 205 |
| 444 | 20230829 | 114700 | 3709424750 | 25900 | 25900 | 25900 | 25900 | 34 |
| 445 | 20230829 | 114600 | 3708544150 | 25900 | 25900 | 25950 | 25900 | 347 |
| 446 | 20230829 | 114500 | 3699544400 | 25950 | 25950 | 25950 | 25850 | 83 |
| 447 | 20230829 | 114400 | 3697392800 | 25900 | 25950 | 26000 | 25850 | 2350 |
| 448 | 20230829 | 114300 | 3636536050 | 25950 | 25950 | 25950 | 25950 | 119 |
| 449 | 20230829 | 114200 | 3633448000 | 25900 | 26000 | 26000 | 25900 | 278 |
| 450 | 20230829 | 114100 | 3626223600 | 25950 | 26000 | 26000 | 25900 | 762 |
| 451 | 20230829 | 114000 | 3606448000 | 25950 | 25950 | 26000 | 25900 | 1648 |
| 452 | 20230829 | 113900 | 3563706950 | 25950 | 26000 | 26000 | 25950 | 442 |
| 453 | 20230829 | 113800 | 3552233400 | 26000 | 25950 | 26000 | 25950 | 85 |
| 454 | 20230829 | 113700 | 3550024000 | 25950 | 25950 | 26000 | 25950 | 85 |
| 455 | 20230829 | 113600 | 3547814850 | 26000 | 25950 | 26000 | 25950 | 416 |
| 456 | 20230829 | 113500 | 3537017500 | 25950 | 25900 | 26000 | 25900 | 500 |
| 457 | 20230829 | 113400 | 3524045100 | 25950 | 25900 | 25950 | 25900 | 85 |
| 458 | 20230829 | 113300 | 3521840000 | 25950 | 25950 | 25950 | 25950 | 130 |
| 459 | 20230829 | 113200 | 3518466500 | 25900 | 25950 | 25950 | 25900 | 87 |
| 460 | 20230829 | 113100 | 3516209500 | 25950 | 25900 | 25950 | 25900 | 135 |
| 461 | 20230829 | 113000 | 3512707050 | 25950 | 25900 | 25950 | 25900 | 422 |
| 462 | 20230829 | 112900 | 3501756800 | 25900 | 25950 | 25950 | 25900 | 98 |
| 463 | 20230829 | 112800 | 3499214300 | 25900 | 25900 | 25950 | 25900 | 44 |
| 464 | 20230829 | 112700 | 3498073200 | 25950 | 25900 | 25950 | 25900 | 242 |
| 465 | 20230829 | 112600 | 3491802850 | 25900 | 25850 | 25950 | 25850 | 82 |
| 466 | 20230829 | 112500 | 3489677250 | 25850 | 25800 | 25950 | 25800 | 160 |
| 467 | 20230829 | 112400 | 3485546150 | 25950 | 25900 | 25950 | 25800 | 162 |
| 468 | 20230829 | 112300 | 3481355950 | 25900 | 25800 | 25900 | 25800 | 156 |
| 469 | 20230829 | 112200 | 3477319800 | 25850 | 25900 | 25900 | 25850 | 1174 |
| 470 | 20230829 | 112100 | 3446970450 | 25950 | 25850 | 25950 | 25850 | 122 |
| 471 | 20230829 | 112000 | 3443810500 | 25950 | 25800 | 25950 | 25800 | 52 |
| 472 | 20230829 | 111900 | 3442462900 | 25950 | 25800 | 25950 | 25800 | 165 |
| 473 | 20230829 | 111800 | 3438200050 | 25800 | 25850 | 25900 | 25800 | 144 |
| 474 | 20230829 | 111700 | 3434473850 | 25850 | 25850 | 25850 | 25850 | 9 |
| 475 | 20230829 | 111600 | 3434241200 | 25950 | 25800 | 25950 | 25800 | 153 |
| 476 | 20230829 | 111500 | 3430286350 | 25800 | 25950 | 25950 | 25800 | 163 |
| 477 | 20230829 | 111400 | 3426063900 | 25950 | 25900 | 25950 | 25800 | 113 |
| 478 | 20230829 | 111300 | 3423138750 | 25900 | 25800 | 25900 | 25800 | 263 |
| 479 | 20230829 | 111200 | 3416328250 | 25900 | 25850 | 25950 | 25850 | 323 |
| 480 | 20230829 | 111100 | 3407965300 | 25850 | 25850 | 25900 | 25800 | 1205 |
| 481 | 20230829 | 111000 | 3376858400 | 25800 | 25900 | 25900 | 25800 | 78 |
| 482 | 20230829 | 110900 | 3374841600 | 25800 | 25800 | 25800 | 25800 | 42 |
| 483 | 20230829 | 110800 | 3373758000 | 25800 | 25800 | 25850 | 25800 | 222 |
| 484 | 20230829 | 110700 | 3368027800 | 25900 | 25900 | 25900 | 25800 | 138 |
| 485 | 20230829 | 110600 | 3364459900 | 25800 | 25850 | 25900 | 25800 | 138 |
| 486 | 20230829 | 110500 | 3360887950 | 25850 | 25800 | 25850 | 25800 | 126 |
| 487 | 20230829 | 110400 | 3357634550 | 25800 | 25750 | 25850 | 25750 | 241 |
| 488 | 20230829 | 110300 | 3351420800 | 25800 | 25800 | 25800 | 25750 | 576 |
| 489 | 20230829 | 110200 | 3336563600 | 25800 | 25700 | 25800 | 25700 | 181 |
| 490 | 20230829 | 110100 | 3331904500 | 25700 | 25750 | 25800 | 25700 | 552 |
| 491 | 20230829 | 110000 | 3317689500 | 25750 | 25750 | 25800 | 25750 | 158 |
| 492 | 20230829 | 105900 | 3313618900 | 25750 | 25750 | 25750 | 25700 | 159 |
| 493 | 20230829 | 105800 | 3309526300 | 25700 | 25750 | 25800 | 25700 | 1072 |
| 494 | 20230829 | 105700 | 3281972800 | 25800 | 25750 | 25800 | 25700 | 1036 |
| 495 | 20230829 | 105600 | 3255299000 | 25750 | 25750 | 25800 | 25750 | 333 |
| 496 | 20230829 | 105500 | 3246722600 | 25750 | 25800 | 25850 | 25750 | 1058 |
| 497 | 20230829 | 105400 | 3219473150 | 25800 | 25800 | 25850 | 25800 | 1875 |
| 498 | 20230829 | 105300 | 3171096100 | 25800 | 25800 | 25850 | 25800 | 196 |
| 499 | 20230829 | 105200 | 3166037450 | 25850 | 25800 | 25850 | 25800 | 423 |
| 500 | 20230829 | 105100 | 3155118000 | 25800 | 25850 | 25850 | 25800 | 265 |
| 501 | 20230829 | 105000 | 3148278900 | 25850 | 25850 | 25900 | 25800 | 170 |
| 502 | 20230829 | 104900 | 3143881800 | 25800 | 25850 | 25850 | 25800 | 264 |
| 503 | 20230829 | 104800 | 3137064150 | 25850 | 25800 | 25900 | 25800 | 144 |
| 504 | 20230829 | 104700 | 3133340050 | 25850 | 25850 | 25850 | 25850 | 47 |
| 505 | 20230829 | 104600 | 3132125100 | 25850 | 25850 | 25850 | 25850 | 117 |
| 506 | 20230829 | 104500 | 3129100650 | 25850 | 25850 | 25850 | 25850 | 186 |
| 507 | 20230829 | 104400 | 3124292550 | 25850 | 25900 | 25900 | 25850 | 111 |
| 508 | 20230829 | 104300 | 3121417900 | 25900 | 25850 | 25900 | 25850 | 122 |
| 509 | 20230829 | 104200 | 3118260700 | 25850 | 25900 | 25900 | 25850 | 1210 |
| 510 | 20230829 | 104100 | 3086981250 | 25900 | 25900 | 25900 | 25850 | 129 |
| 511 | 20230829 | 104000 | 3083643550 | 25900 | 25900 | 25900 | 25850 | 19 |
| 512 | 20230829 | 103900 | 3083151600 | 25900 | 25850 | 25900 | 25850 | 119 |
| 513 | 20230829 | 103800 | 3080075000 | 25900 | 25900 | 25900 | 25850 | 683 |
| 514 | 20230829 | 103700 | 3062406050 | 25850 | 25850 | 25900 | 25850 | 372 |
| 515 | 20230829 | 103600 | 3052773150 | 25850 | 25750 | 25850 | 25750 | 314 |
| 516 | 20230829 | 103500 | 3044668650 | 25750 | 25800 | 25800 | 25750 | 363 |
| 517 | 20230829 | 103400 | 3035321100 | 25750 | 25800 | 25800 | 25750 | 178 |
| 518 | 20230829 | 103300 | 3030737500 | 25800 | 25850 | 25850 | 25800 | 342 |
| 519 | 20230829 | 103200 | 3021910850 | 25850 | 25800 | 25850 | 25800 | 374 |
| 520 | 20230829 | 103100 | 3012255350 | 25800 | 25850 | 25850 | 25800 | 196 |
| 521 | 20230829 | 103000 | 3007198000 | 25750 | 25750 | 25750 | 25750 | 50 |
| 522 | 20230829 | 102900 | 3005910500 | 25750 | 25850 | 25850 | 25750 | 2643 |
| 523 | 20230829 | 102800 | 2937820850 | 25800 | 25750 | 25800 | 25750 | 413 |
| 524 | 20230829 | 102700 | 2927176850 | 25750 | 25800 | 25800 | 25700 | 586 |
| 525 | 20230829 | 102600 | 2912094300 | 25850 | 25800 | 25850 | 25650 | 4331 |
| 526 | 20230829 | 102500 | 2800495450 | 25850 | 25850 | 25850 | 25800 | 536 |
| 527 | 20230829 | 102400 | 2786654400 | 25850 | 25850 | 25850 | 25850 | 1796 |
| 528 | 20230829 | 102300 | 2740227800 | 25850 | 25900 | 25900 | 25850 | 1585 |
| 529 | 20230829 | 102200 | 2699205100 | 25900 | 25900 | 26000 | 25850 | 926 |
| 530 | 20230829 | 102100 | 2675219750 | 25950 | 25950 | 25950 | 25900 | 111 |
| 531 | 20230829 | 102000 | 2672339550 | 25900 | 25900 | 25900 | 25850 | 79 |
| 532 | 20230829 | 101900 | 2670294050 | 25850 | 26000 | 26000 | 25850 | 3528 |
| 533 | 20230829 | 101800 | 2578858600 | 26000 | 26000 | 26000 | 26000 | 33 |
| 534 | 20230829 | 101700 | 2578000600 | 26000 | 25950 | 26000 | 25950 | 15 |
| 535 | 20230829 | 101600 | 2577610800 | 26000 | 26000 | 26000 | 26000 | 48 |
| 536 | 20230829 | 101500 | 2576362800 | 26000 | 25950 | 26000 | 25950 | 91 |
| 537 | 20230829 | 101400 | 2573997050 | 25950 | 26000 | 26000 | 25950 | 69 |
| 538 | 20230829 | 101300 | 2572204100 | 26000 | 25950 | 26000 | 25950 | 233 |
| 539 | 20230829 | 101200 | 2566149200 | 25950 | 26000 | 26000 | 25950 | 148 |
| 540 | 20230829 | 101100 | 2562306900 | 26000 | 26000 | 26000 | 25950 | 183 |
| 541 | 20230829 | 101000 | 2557549200 | 25950 | 26000 | 26000 | 25950 | 715 |
| 542 | 20230829 | 100900 | 2538985450 | 25950 | 26000 | 26000 | 25950 | 88 |
| 543 | 20230829 | 100800 | 2536701800 | 25950 | 26000 | 26000 | 25900 | 611 |
| 544 | 20230829 | 100700 | 2520853350 | 25950 | 26000 | 26050 | 25950 | 710 |
| 545 | 20230829 | 100600 | 2502401400 | 26000 | 26050 | 26050 | 26000 | 299 |
| 546 | 20230829 | 100500 | 2494622450 | 26050 | 26150 | 26150 | 26050 | 1123 |
| 547 | 20230829 | 100400 | 2465308750 | 26150 | 26150 | 26150 | 26100 | 274 |
| 548 | 20230829 | 100300 | 2458151700 | 26150 | 26200 | 26200 | 26150 | 13 |
| 549 | 20230829 | 100200 | 2457811500 | 26200 | 26150 | 26200 | 26100 | 286 |
| 550 | 20230829 | 100100 | 2450328100 | 26150 | 26100 | 26150 | 26100 | 267 |
| 551 | 20230829 | 100000 | 2443356100 | 26100 | 26100 | 26150 | 26100 | 95 |
| 552 | 20230829 | 095900 | 2440871950 | 26150 | 26100 | 26150 | 26100 | 122 |
| 553 | 20230829 | 095800 | 2437684500 | 26100 | 26100 | 26100 | 26100 | 159 |
| 554 | 20230829 | 095700 | 2433534600 | 26050 | 26050 | 26050 | 26050 | 25 |
| 555 | 20230829 | 095600 | 2432883350 | 26050 | 26100 | 26150 | 26000 | 112 |
| 556 | 20230829 | 095500 | 2429957500 | 26150 | 26100 | 26150 | 25950 | 564 |
| 557 | 20230829 | 095400 | 2415265400 | 26100 | 26000 | 26150 | 26000 | 115 |
| 558 | 20230829 | 095300 | 2412272950 | 26000 | 25850 | 26000 | 25850 | 1110 |
| 559 | 20230829 | 095200 | 2383472200 | 25850 | 25950 | 25950 | 25850 | 454 |
| 560 | 20230829 | 095100 | 2371713800 | 26000 | 25900 | 26000 | 25850 | 1996 |
| 561 | 20230829 | 095000 | 2320027300 | 25900 | 25950 | 25950 | 25900 | 468 |
| 562 | 20230829 | 094900 | 2307904500 | 25950 | 25900 | 26000 | 25850 | 1108 |
| 563 | 20230829 | 094800 | 2279171450 | 25800 | 26050 | 26050 | 25800 | 3263 |
| 564 | 20230829 | 094700 | 2194623850 | 26150 | 26100 | 26150 | 26000 | 7072 |
| 565 | 20230829 | 094600 | 2010262900 | 26150 | 26200 | 26200 | 26100 | 85 |
| 566 | 20230829 | 094500 | 2008039850 | 26100 | 26150 | 26200 | 26100 | 2574 |
| 567 | 20230829 | 094400 | 1940769950 | 26150 | 26150 | 26200 | 26150 | 711 |
| 568 | 20230829 | 094300 | 1922172100 | 26150 | 26200 | 26200 | 26150 | 329 |
| 569 | 20230829 | 094200 | 1913557350 | 26200 | 26150 | 26250 | 26150 | 2069 |
| 570 | 20230829 | 094100 | 1859404750 | 26150 | 26300 | 26300 | 26150 | 3294 |
| 571 | 20230829 | 094000 | 1773022450 | 26300 | 26400 | 26400 | 26250 | 3475 |
| 572 | 20230829 | 093900 | 1681565950 | 26400 | 26450 | 26450 | 26400 | 370 |
| 573 | 20230829 | 093800 | 1671789800 | 26450 | 26500 | 26500 | 26450 | 722 |
| 574 | 20230829 | 093700 | 1652691700 | 26500 | 26500 | 26550 | 26450 | 573 |
| 575 | 20230829 | 093600 | 1637513900 | 26550 | 26500 | 26550 | 26450 | 441 |
| 576 | 20230829 | 093500 | 1625826550 | 26500 | 26500 | 26600 | 26500 | 1979 |
| 577 | 20230829 | 093400 | 1573382900 | 26500 | 26500 | 26500 | 26450 | 1090 |
| 578 | 20230829 | 093300 | 1544503900 | 26500 | 26550 | 26600 | 26500 | 522 |
| 579 | 20230829 | 093200 | 1530659500 | 26600 | 26550 | 26600 | 26550 | 42 |
| 580 | 20230829 | 093100 | 1529543950 | 26550 | 26550 | 26600 | 26550 | 198 |
| 581 | 20230829 | 093000 | 1524286900 | 26500 | 26500 | 26550 | 26500 | 192 |
| 582 | 20230829 | 092900 | 1519198850 | 26500 | 26500 | 26550 | 26500 | 278 |
| 583 | 20230829 | 092800 | 1511831750 | 26500 | 26550 | 26550 | 26500 | 1191 |
| 584 | 20230829 | 092700 | 1480233200 | 26550 | 26700 | 26750 | 26550 | 1403 |
| 585 | 20230829 | 092600 | 1442854000 | 26700 | 26650 | 26700 | 26650 | 32 |
| 586 | 20230829 | 092500 | 1441999900 | 26650 | 26650 | 26700 | 26600 | 1330 |
| 587 | 20230829 | 092400 | 1406613050 | 26650 | 26700 | 26750 | 26650 | 451 |
| 588 | 20230829 | 092300 | 1394571500 | 26700 | 26700 | 26700 | 26600 | 587 |
| 589 | 20230829 | 092200 | 1378929700 | 26700 | 26650 | 26700 | 26650 | 451 |
| 590 | 20230829 | 092100 | 1366891150 | 26650 | 26500 | 26650 | 26500 | 821 |
| 591 | 20230829 | 092000 | 1345064800 | 26500 | 26450 | 26500 | 26450 | 114 |
| 592 | 20230829 | 091900 | 1342047150 | 26450 | 26400 | 26500 | 26400 | 689 |
| 593 | 20230829 | 091800 | 1323853400 | 26400 | 26400 | 26400 | 26350 | 698 |
| 594 | 20230829 | 091700 | 1305437100 | 26350 | 26350 | 26350 | 26300 | 453 |
| 595 | 20230829 | 091600 | 1293504200 | 26350 | 26300 | 26400 | 26300 | 226 |
| 596 | 20230829 | 091500 | 1287556950 | 26300 | 26300 | 26350 | 26250 | 938 |
| 597 | 20230829 | 091400 | 1262896100 | 26300 | 26300 | 26350 | 26250 | 1966 |
| 598 | 20230829 | 091300 | 1211237100 | 26350 | 26500 | 26600 | 26300 | 1867 |
| 599 | 20230829 | 091200 | 1161905000 | 26500 | 26600 | 26600 | 26500 | 5070 |
| 600 | 20230829 | 091100 | 1027484300 | 26600 | 26550 | 26600 | 26550 | 768 |
| 601 | 20230829 | 091000 | 1007073350 | 26550 | 26650 | 26700 | 26500 | 6212 |
| 602 | 20230829 | 090900 | 841777950 | 26650 | 26800 | 26800 | 26650 | 3318 |
| 603 | 20230829 | 090800 | 753134600 | 26850 | 26900 | 26900 | 26750 | 210 |
| 604 | 20230829 | 090700 | 747494750 | 26800 | 26800 | 26900 | 26750 | 1053 |
| 605 | 20230829 | 090600 | 719230450 | 26800 | 26750 | 26900 | 26750 | 614 |
| 606 | 20230829 | 090500 | 702762900 | 26750 | 26750 | 26750 | 26700 | 1475 |
| 607 | 20230829 | 090400 | 663359350 | 26750 | 26700 | 26900 | 26700 | 758 |
| 608 | 20230829 | 090300 | 643105350 | 26750 | 26600 | 26750 | 26600 | 1648 |
| 609 | 20230829 | 090200 | 599053750 | 26700 | 26650 | 26750 | 26550 | 5980 |
| 610 | 20230829 | 090100 | 439571950 | 26700 | 27050 | 27050 | 26600 | 3563 |
| 611 | 20230829 | 090000 | 343926250 | 27000 | 27000 | 27050 | 26950 | 12737 |