32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230829 | 185100 | 19362782600 | 35950 | 35950 | 35950 | 35950 | 46070 |
| 3 | 20230829 | 185000 | 19362782600 | 35950 | 35950 | 35950 | 35950 | 0 |
| 4 | 20230829 | 184900 | 19362782600 | 35950 | 35950 | 35950 | 35950 | 0 |
| 5 | 20230829 | 184800 | 19362782600 | 35950 | 35950 | 35950 | 35950 | 0 |
| 6 | 20230829 | 184700 | 19362782600 | 35950 | 35950 | 35950 | 35950 | 0 |
| 7 | 20230829 | 184600 | 19362782600 | 35950 | 35950 | 35950 | 35950 | 0 |
| 8 | 20230829 | 184500 | 19362782600 | 35950 | 35950 | 35950 | 35950 | 0 |
| 9 | 20230829 | 184400 | 19362782600 | 35950 | 35950 | 35950 | 35950 | 0 |
| 10 | 20230829 | 184300 | 19362782600 | 35950 | 35950 | 35950 | 35950 | 0 |
| 11 | 20230829 | 184200 | 19362782600 | 35950 | 35950 | 35950 | 35950 | 0 |
| 12 | 20230829 | 184100 | 19362782600 | 35950 | 35950 | 35950 | 35950 | 0 |
| 13 | 20230829 | 184000 | 19362782600 | 35950 | 35950 | 35950 | 35950 | 0 |
| 14 | 20230829 | 183900 | 19362782600 | 35950 | 35950 | 35950 | 35950 | 0 |
| 15 | 20230829 | 183800 | 19362782600 | 35950 | 35950 | 35950 | 35950 | 0 |
| 16 | 20230829 | 183700 | 19362782600 | 35950 | 35950 | 35950 | 35950 | 0 |
| 17 | 20230829 | 183600 | 19362782600 | 35950 | 35950 | 35950 | 35950 | 0 |
| 18 | 20230829 | 183500 | 19362782600 | 35950 | 35950 | 35950 | 35950 | 0 |
| 19 | 20230829 | 183400 | 19362782600 | 35950 | 35950 | 35950 | 35950 | 0 |
| 20 | 20230829 | 183300 | 19362782600 | 35950 | 35950 | 35950 | 35950 | 0 |
| 21 | 20230829 | 183200 | 19362782600 | 35950 | 35950 | 35950 | 35950 | 0 |
| 22 | 20230829 | 183100 | 19362782600 | 35950 | 35950 | 35950 | 35950 | 0 |
| 23 | 20230829 | 183000 | 19362782600 | 35950 | 35950 | 35950 | 35950 | 0 |
| 24 | 20230829 | 182900 | 19362782600 | 35950 | 35950 | 35950 | 35950 | 0 |
| 25 | 20230829 | 182800 | 19362782600 | 35950 | 35950 | 35950 | 35950 | 0 |
| 26 | 20230829 | 182700 | 19362782600 | 35950 | 35950 | 35950 | 35950 | 0 |
| 27 | 20230829 | 182600 | 19362782600 | 35950 | 35950 | 35950 | 35950 | 0 |
| 28 | 20230829 | 182500 | 19362782600 | 35950 | 35950 | 35950 | 35950 | 0 |
| 29 | 20230829 | 182400 | 19362782600 | 35950 | 35950 | 35950 | 35950 | 0 |
| 30 | 20230829 | 182300 | 19362782600 | 35950 | 35950 | 35950 | 35950 | 0 |
| 31 | 20230829 | 182200 | 19362782600 | 35950 | 35950 | 35950 | 35950 | 0 |
| 32 | 20230829 | 182100 | 19362782600 | 35950 | 35950 | 35950 | 35950 | 46070 |
| 33 | 20230829 | 182000 | 19362782600 | 35950 | 35950 | 35950 | 35950 | 0 |
| 34 | 20230829 | 181900 | 19362782600 | 35950 | 35950 | 35950 | 35950 | 0 |
| 35 | 20230829 | 181800 | 19362782600 | 35950 | 35950 | 35950 | 35950 | 0 |
| 36 | 20230829 | 181700 | 19362782600 | 35950 | 35950 | 35950 | 35950 | 0 |
| 37 | 20230829 | 181600 | 19362782600 | 35950 | 35950 | 35950 | 35950 | 0 |
| 38 | 20230829 | 181500 | 19362782600 | 35950 | 35950 | 35950 | 35950 | 0 |
| 39 | 20230829 | 181400 | 19362782600 | 35950 | 35950 | 35950 | 35950 | 0 |
| 40 | 20230829 | 181300 | 19362782600 | 35950 | 35950 | 35950 | 35950 | 0 |
| 41 | 20230829 | 181200 | 19362782600 | 35950 | 35950 | 35950 | 35950 | 0 |
| 42 | 20230829 | 181100 | 19362782600 | 35950 | 35950 | 35950 | 35950 | 0 |
| 43 | 20230829 | 181000 | 19362782600 | 35950 | 35950 | 35950 | 35950 | 0 |
| 44 | 20230829 | 180900 | 19362782600 | 35950 | 35950 | 35950 | 35950 | 0 |
| 45 | 20230829 | 180800 | 19362782600 | 35950 | 35950 | 35950 | 35950 | 0 |
| 46 | 20230829 | 180700 | 19362782600 | 35950 | 35950 | 35950 | 35950 | 0 |
| 47 | 20230829 | 180600 | 19362782600 | 35950 | 35950 | 35950 | 35950 | 0 |
| 48 | 20230829 | 180500 | 19362782600 | 35950 | 35950 | 35950 | 35950 | 0 |
| 49 | 20230829 | 180400 | 19362782600 | 35950 | 35950 | 35950 | 35950 | 0 |
| 50 | 20230829 | 180300 | 19362782600 | 35950 | 35950 | 35950 | 35950 | 0 |
| 51 | 20230829 | 180200 | 19362782600 | 35950 | 35950 | 35950 | 35950 | 0 |
| 52 | 20230829 | 180100 | 19362782600 | 35950 | 35950 | 35950 | 35950 | 0 |
| 53 | 20230829 | 180000 | 19362782600 | 35950 | 35950 | 35950 | 35950 | 0 |
| 54 | 20230829 | 175900 | 19362782600 | 35950 | 35950 | 35950 | 35950 | 0 |
| 55 | 20230829 | 175800 | 19362782600 | 35950 | 35950 | 35950 | 35950 | 0 |
| 56 | 20230829 | 175700 | 19362782600 | 35950 | 35950 | 35950 | 35950 | 0 |
| 57 | 20230829 | 175600 | 19362782600 | 35950 | 35950 | 35950 | 35950 | 0 |
| 58 | 20230829 | 175500 | 19362782600 | 35950 | 35950 | 35950 | 35950 | 0 |
| 59 | 20230829 | 175400 | 19362782600 | 35950 | 35950 | 35950 | 35950 | 0 |
| 60 | 20230829 | 175300 | 19362782600 | 35950 | 35950 | 35950 | 35950 | 0 |
| 61 | 20230829 | 175200 | 19362782600 | 35950 | 35950 | 35950 | 35950 | 0 |
| 62 | 20230829 | 175100 | 19362782600 | 35950 | 35950 | 35950 | 35950 | 46070 |
| 63 | 20230829 | 175000 | 19362782600 | 35950 | 35950 | 35950 | 35950 | 0 |
| 64 | 20230829 | 174900 | 19362782600 | 35950 | 35950 | 35950 | 35950 | 0 |
| 65 | 20230829 | 174800 | 19362782600 | 35950 | 35950 | 35950 | 35950 | 0 |
| 66 | 20230829 | 174700 | 19362782600 | 35950 | 35950 | 35950 | 35950 | 0 |
| 67 | 20230829 | 174600 | 19362782600 | 35950 | 35950 | 35950 | 35950 | 0 |
| 68 | 20230829 | 174500 | 19362782600 | 35950 | 35950 | 35950 | 35950 | 0 |
| 69 | 20230829 | 174400 | 19362782600 | 35950 | 35950 | 35950 | 35950 | 0 |
| 70 | 20230829 | 174300 | 19362782600 | 35950 | 35950 | 35950 | 35950 | 0 |
| 71 | 20230829 | 174200 | 19362782600 | 35950 | 35950 | 35950 | 35950 | 0 |
| 72 | 20230829 | 174100 | 19362782600 | 35950 | 35950 | 35950 | 35950 | 0 |
| 73 | 20230829 | 174000 | 19362782600 | 35950 | 35950 | 35950 | 35950 | 0 |
| 74 | 20230829 | 173900 | 19362782600 | 35950 | 35950 | 35950 | 35950 | 0 |
| 75 | 20230829 | 173800 | 19362782600 | 35950 | 35950 | 35950 | 35950 | 0 |
| 76 | 20230829 | 173700 | 19362782600 | 35950 | 35950 | 35950 | 35950 | 0 |
| 77 | 20230829 | 173600 | 19362782600 | 35950 | 35950 | 35950 | 35950 | 0 |
| 78 | 20230829 | 173500 | 19362782600 | 35950 | 35950 | 35950 | 35950 | 0 |
| 79 | 20230829 | 173400 | 19362782600 | 35950 | 35950 | 35950 | 35950 | 0 |
| 80 | 20230829 | 173300 | 19362782600 | 35950 | 35950 | 35950 | 35950 | 0 |
| 81 | 20230829 | 173200 | 19362782600 | 35950 | 35950 | 35950 | 35950 | 0 |
| 82 | 20230829 | 173100 | 19362782600 | 35950 | 35950 | 35950 | 35950 | 0 |
| 83 | 20230829 | 173000 | 19362782600 | 35950 | 35950 | 35950 | 35950 | 0 |
| 84 | 20230829 | 172900 | 19362782600 | 35950 | 35950 | 35950 | 35950 | 0 |
| 85 | 20230829 | 172800 | 19362782600 | 35950 | 35950 | 35950 | 35950 | 0 |
| 86 | 20230829 | 172700 | 19362782600 | 35950 | 35950 | 35950 | 35950 | 0 |
| 87 | 20230829 | 172600 | 19362782600 | 35950 | 35950 | 35950 | 35950 | 0 |
| 88 | 20230829 | 172500 | 19362782600 | 35950 | 35950 | 35950 | 35950 | 0 |
| 89 | 20230829 | 172400 | 19362782600 | 35950 | 35950 | 35950 | 35950 | 0 |
| 90 | 20230829 | 172300 | 19362782600 | 35950 | 35950 | 35950 | 35950 | 0 |
| 91 | 20230829 | 172200 | 19362782600 | 35950 | 35950 | 35950 | 35950 | 0 |
| 92 | 20230829 | 172100 | 19362782600 | 35950 | 35950 | 35950 | 35950 | 46070 |
| 93 | 20230829 | 172000 | 19362782600 | 35950 | 35950 | 35950 | 35950 | 0 |
| 94 | 20230829 | 171900 | 19362782600 | 35950 | 35950 | 35950 | 35950 | 0 |
| 95 | 20230829 | 171800 | 19362782600 | 35950 | 35950 | 35950 | 35950 | 0 |
| 96 | 20230829 | 171700 | 19362782600 | 35950 | 35950 | 35950 | 35950 | 0 |
| 97 | 20230829 | 171600 | 19362782600 | 35950 | 35950 | 35950 | 35950 | 0 |
| 98 | 20230829 | 171500 | 19362782600 | 35950 | 35950 | 35950 | 35950 | 0 |
| 99 | 20230829 | 171400 | 19362782600 | 35950 | 35950 | 35950 | 35950 | 0 |
| 100 | 20230829 | 171300 | 19362782600 | 35950 | 35950 | 35950 | 35950 | 0 |
| 101 | 20230829 | 171200 | 19362782600 | 35950 | 35950 | 35950 | 35950 | 0 |
| 102 | 20230829 | 171100 | 19362782600 | 35950 | 35950 | 35950 | 35950 | 0 |
| 103 | 20230829 | 171000 | 19362782600 | 35950 | 35950 | 35950 | 35950 | 0 |
| 104 | 20230829 | 170900 | 19362782600 | 35950 | 35950 | 35950 | 35950 | 0 |
| 105 | 20230829 | 170800 | 19362782600 | 35950 | 35950 | 35950 | 35950 | 0 |
| 106 | 20230829 | 170700 | 19362782600 | 35950 | 35950 | 35950 | 35950 | 0 |
| 107 | 20230829 | 170600 | 19362782600 | 35950 | 35950 | 35950 | 35950 | 0 |
| 108 | 20230829 | 170500 | 19362782600 | 35950 | 35950 | 35950 | 35950 | 0 |
| 109 | 20230829 | 170400 | 19362782600 | 35950 | 35950 | 35950 | 35950 | 0 |
| 110 | 20230829 | 170300 | 19362782600 | 35950 | 35950 | 35950 | 35950 | 0 |
| 111 | 20230829 | 170200 | 19362782600 | 35950 | 35950 | 35950 | 35950 | 0 |
| 112 | 20230829 | 170100 | 19362782600 | 35950 | 35950 | 35950 | 35950 | 0 |
| 113 | 20230829 | 170000 | 19362782600 | 35950 | 35950 | 35950 | 35950 | 0 |
| 114 | 20230829 | 165900 | 19362782600 | 35950 | 35950 | 35950 | 35950 | 0 |
| 115 | 20230829 | 165800 | 19362782600 | 35950 | 35950 | 35950 | 35950 | 0 |
| 116 | 20230829 | 165700 | 19362782600 | 35950 | 35950 | 35950 | 35950 | 0 |
| 117 | 20230829 | 165600 | 19362782600 | 35950 | 35950 | 35950 | 35950 | 0 |
| 118 | 20230829 | 165500 | 19362782600 | 35950 | 35950 | 35950 | 35950 | 0 |
| 119 | 20230829 | 165400 | 19362782600 | 35950 | 35950 | 35950 | 35950 | 0 |
| 120 | 20230829 | 165300 | 19362782600 | 35950 | 35950 | 35950 | 35950 | 0 |
| 121 | 20230829 | 165200 | 19362782600 | 35950 | 35950 | 35950 | 35950 | 0 |
| 122 | 20230829 | 165100 | 19362782600 | 35950 | 35950 | 35950 | 35950 | 46070 |
| 123 | 20230829 | 165000 | 19362782600 | 35950 | 35950 | 35950 | 35950 | 0 |
| 124 | 20230829 | 164900 | 19362782600 | 35950 | 35950 | 35950 | 35950 | 0 |
| 125 | 20230829 | 164800 | 19362782600 | 35950 | 35950 | 35950 | 35950 | 0 |
| 126 | 20230829 | 164700 | 19362782600 | 35950 | 35950 | 35950 | 35950 | 0 |
| 127 | 20230829 | 164600 | 19362782600 | 35950 | 35950 | 35950 | 35950 | 0 |
| 128 | 20230829 | 164500 | 19362782600 | 35950 | 35950 | 35950 | 35950 | 0 |
| 129 | 20230829 | 164400 | 19362782600 | 35950 | 35950 | 35950 | 35950 | 0 |
| 130 | 20230829 | 164300 | 19362782600 | 35950 | 35950 | 35950 | 35950 | 0 |
| 131 | 20230829 | 164200 | 19362782600 | 35950 | 35950 | 35950 | 35950 | 0 |
| 132 | 20230829 | 164100 | 19362782600 | 35950 | 35950 | 35950 | 35950 | 0 |
| 133 | 20230829 | 164000 | 19362782600 | 35950 | 35950 | 35950 | 35950 | 0 |
| 134 | 20230829 | 163900 | 19362782600 | 35950 | 35950 | 35950 | 35950 | 0 |
| 135 | 20230829 | 163800 | 19362782600 | 35950 | 35950 | 35950 | 35950 | 0 |
| 136 | 20230829 | 163700 | 19362782600 | 35950 | 35950 | 35950 | 35950 | 0 |
| 137 | 20230829 | 163600 | 19362782600 | 35950 | 35950 | 35950 | 35950 | 0 |
| 138 | 20230829 | 163500 | 19362782600 | 35950 | 35950 | 35950 | 35950 | 0 |
| 139 | 20230829 | 163400 | 19362782600 | 35950 | 35950 | 35950 | 35950 | 0 |
| 140 | 20230829 | 163300 | 19362782600 | 35950 | 35950 | 35950 | 35950 | 0 |
| 141 | 20230829 | 163200 | 19362782600 | 35950 | 35950 | 35950 | 35950 | 0 |
| 142 | 20230829 | 163100 | 19362782600 | 35950 | 35950 | 35950 | 35950 | 0 |
| 143 | 20230829 | 163000 | 19362782600 | 35950 | 35950 | 35950 | 35950 | 0 |
| 144 | 20230829 | 162900 | 19362782600 | 35950 | 35950 | 35950 | 35950 | 0 |
| 145 | 20230829 | 162800 | 19362782600 | 35950 | 35950 | 35950 | 35950 | 0 |
| 146 | 20230829 | 162700 | 19362782600 | 35950 | 35950 | 35950 | 35950 | 0 |
| 147 | 20230829 | 162600 | 19362782600 | 35950 | 35950 | 35950 | 35950 | 0 |
| 148 | 20230829 | 162500 | 19362782600 | 35950 | 35950 | 35950 | 35950 | 0 |
| 149 | 20230829 | 162400 | 19362782600 | 35950 | 35950 | 35950 | 35950 | 0 |
| 150 | 20230829 | 162300 | 19362782600 | 35950 | 35950 | 35950 | 35950 | 0 |
| 151 | 20230829 | 162200 | 19362782600 | 35950 | 35950 | 35950 | 35950 | 0 |
| 152 | 20230829 | 162100 | 19362782600 | 35950 | 35950 | 35950 | 35950 | 46070 |
| 153 | 20230829 | 162000 | 19362782600 | 35950 | 35950 | 35950 | 35950 | 0 |
| 154 | 20230829 | 161900 | 19362782600 | 35950 | 35950 | 35950 | 35950 | 0 |
| 155 | 20230829 | 161800 | 19362782600 | 35950 | 35950 | 35950 | 35950 | 0 |
| 156 | 20230829 | 161700 | 19362782600 | 35950 | 35950 | 35950 | 35950 | 0 |
| 157 | 20230829 | 161600 | 19362782600 | 35950 | 35950 | 35950 | 35950 | 0 |
| 158 | 20230829 | 161500 | 19362782600 | 35950 | 35950 | 35950 | 35950 | 0 |
| 159 | 20230829 | 161400 | 19362782600 | 35950 | 35950 | 35950 | 35950 | 0 |
| 160 | 20230829 | 161300 | 19362782600 | 35950 | 35950 | 35950 | 35950 | 0 |
| 161 | 20230829 | 161200 | 19362782600 | 35950 | 35950 | 35950 | 35950 | 0 |
| 162 | 20230829 | 161100 | 19362782600 | 35950 | 35950 | 35950 | 35950 | 0 |
| 163 | 20230829 | 161000 | 19362782600 | 35950 | 35950 | 35950 | 35950 | 0 |
| 164 | 20230829 | 160900 | 19362782600 | 35950 | 35950 | 35950 | 35950 | 0 |
| 165 | 20230829 | 160800 | 19362782600 | 35950 | 35950 | 35950 | 35950 | 0 |
| 166 | 20230829 | 160700 | 19362782600 | 35950 | 35950 | 35950 | 35950 | 0 |
| 167 | 20230829 | 160600 | 19362782600 | 35950 | 35950 | 35950 | 35950 | 0 |
| 168 | 20230829 | 160500 | 19362782600 | 35950 | 35950 | 35950 | 35950 | 0 |
| 169 | 20230829 | 160400 | 19362782600 | 35950 | 35950 | 35950 | 35950 | 0 |
| 170 | 20230829 | 160300 | 19362782600 | 35950 | 35950 | 35950 | 35950 | 0 |
| 171 | 20230829 | 160200 | 19362782600 | 35950 | 35950 | 35950 | 35950 | 0 |
| 172 | 20230829 | 160100 | 19362782600 | 35950 | 35950 | 35950 | 35950 | 0 |
| 173 | 20230829 | 160000 | 19362782600 | 35950 | 35950 | 35950 | 35950 | 0 |
| 174 | 20230829 | 155900 | 19362782600 | 35950 | 35950 | 35950 | 35950 | 0 |
| 175 | 20230829 | 155800 | 19362782600 | 35950 | 35950 | 35950 | 35950 | 0 |
| 176 | 20230829 | 155700 | 19362782600 | 35950 | 35950 | 35950 | 35950 | 0 |
| 177 | 20230829 | 155600 | 19362782600 | 35950 | 35950 | 35950 | 35950 | 0 |
| 178 | 20230829 | 155500 | 19362782600 | 35950 | 35950 | 35950 | 35950 | 0 |
| 179 | 20230829 | 155400 | 19362782600 | 35950 | 35950 | 35950 | 35950 | 0 |
| 180 | 20230829 | 155300 | 19362782600 | 35950 | 35950 | 35950 | 35950 | 0 |
| 181 | 20230829 | 155200 | 19362782600 | 35950 | 35950 | 35950 | 35950 | 0 |
| 182 | 20230829 | 155100 | 19362782600 | 35950 | 35950 | 35950 | 35950 | 46070 |
| 183 | 20230829 | 155000 | 19362782600 | 35950 | 35950 | 35950 | 35950 | 0 |
| 184 | 20230829 | 154900 | 19362782600 | 35950 | 35950 | 35950 | 35950 | 0 |
| 185 | 20230829 | 154800 | 19362782600 | 35950 | 35950 | 35950 | 35950 | 0 |
| 186 | 20230829 | 154700 | 19362782600 | 35950 | 35950 | 35950 | 35950 | 0 |
| 187 | 20230829 | 154600 | 19362782600 | 35950 | 35950 | 35950 | 35950 | 0 |
| 188 | 20230829 | 154500 | 19362782600 | 35950 | 35950 | 35950 | 35950 | 0 |
| 189 | 20230829 | 154400 | 19362782600 | 35950 | 35950 | 35950 | 35950 | 0 |
| 190 | 20230829 | 154300 | 19362782600 | 35950 | 35950 | 35950 | 35950 | 0 |
| 191 | 20230829 | 154200 | 19362782600 | 35950 | 35950 | 35950 | 35950 | 0 |
| 192 | 20230829 | 154100 | 19362782600 | 35950 | 35950 | 35950 | 35950 | 0 |
| 193 | 20230829 | 154000 | 19362782600 | 35950 | 35950 | 35950 | 35950 | 0 |
| 194 | 20230829 | 153900 | 19362782600 | 35950 | 35950 | 35950 | 35950 | 0 |
| 195 | 20230829 | 153800 | 19362782600 | 35950 | 35950 | 35950 | 35950 | 0 |
| 196 | 20230829 | 153700 | 19362782600 | 35950 | 35950 | 35950 | 35950 | 0 |
| 197 | 20230829 | 153600 | 19362782600 | 35950 | 35950 | 35950 | 35950 | 0 |
| 198 | 20230829 | 153500 | 19362782600 | 35950 | 35950 | 35950 | 35950 | 0 |
| 199 | 20230829 | 153400 | 19362782600 | 35950 | 35950 | 35950 | 35950 | 0 |
| 200 | 20230829 | 153300 | 19362782600 | 35950 | 35950 | 35950 | 35950 | 0 |
| 201 | 20230829 | 153200 | 19362782600 | 35950 | 35950 | 35950 | 35950 | 0 |
| 202 | 20230829 | 153100 | 19362782600 | 35950 | 35950 | 35950 | 35950 | 0 |
| 203 | 20230829 | 153000 | 19362782600 | 35950 | 35950 | 35950 | 35950 | 46070 |
| 204 | 20230829 | 152900 | 17706566100 | 36000 | 36000 | 36000 | 36000 | 0 |
| 205 | 20230829 | 152800 | 17706566100 | 36000 | 36000 | 36000 | 36000 | 0 |
| 206 | 20230829 | 152700 | 17706566100 | 36000 | 36000 | 36000 | 36000 | 0 |
| 207 | 20230829 | 152600 | 17706566100 | 36000 | 36000 | 36000 | 36000 | 0 |
| 208 | 20230829 | 152500 | 17706566100 | 36000 | 36000 | 36000 | 36000 | 0 |
| 209 | 20230829 | 152400 | 17706566100 | 36000 | 36000 | 36000 | 36000 | 0 |
| 210 | 20230829 | 152300 | 17706566100 | 36000 | 36000 | 36000 | 36000 | 0 |
| 211 | 20230829 | 152200 | 17706566100 | 36000 | 36000 | 36000 | 36000 | 0 |
| 212 | 20230829 | 152100 | 17706566100 | 36000 | 36000 | 36000 | 36000 | 0 |
| 213 | 20230829 | 152000 | 17706566100 | 36000 | 36000 | 36000 | 36000 | 0 |
| 214 | 20230829 | 151900 | 17706566100 | 36000 | 35950 | 36000 | 35950 | 928 |
| 215 | 20230829 | 151800 | 17673174550 | 35950 | 35900 | 36000 | 35900 | 2268 |
| 216 | 20230829 | 151700 | 17591632750 | 35950 | 36000 | 36000 | 35900 | 3757 |
| 217 | 20230829 | 151600 | 17456563100 | 36000 | 36000 | 36000 | 35950 | 599 |
| 218 | 20230829 | 151500 | 17435005800 | 36000 | 35950 | 36000 | 35950 | 549 |
| 219 | 20230829 | 151400 | 17415253350 | 36000 | 36000 | 36000 | 35950 | 1642 |
| 220 | 20230829 | 151300 | 17356193150 | 35950 | 35950 | 36000 | 35950 | 420 |
| 221 | 20230829 | 151200 | 17341087800 | 36000 | 36000 | 36000 | 35950 | 202 |
| 222 | 20230829 | 151100 | 17333821550 | 36000 | 36000 | 36000 | 35950 | 176 |
| 223 | 20230829 | 151000 | 17327488100 | 36000 | 36000 | 36050 | 35950 | 5746 |
| 224 | 20230829 | 150900 | 17120751950 | 36000 | 36000 | 36050 | 36000 | 1497 |
| 225 | 20230829 | 150800 | 17066844800 | 36000 | 36000 | 36050 | 36000 | 874 |
| 226 | 20230829 | 150700 | 17035378200 | 36000 | 36000 | 36050 | 36000 | 1020 |
| 227 | 20230829 | 150600 | 16998651200 | 36000 | 36000 | 36050 | 36000 | 130 |
| 228 | 20230829 | 150500 | 16993968250 | 36050 | 36000 | 36050 | 36000 | 1358 |
| 229 | 20230829 | 150400 | 16945076800 | 36000 | 36050 | 36050 | 36000 | 403 |
| 230 | 20230829 | 150300 | 16930561950 | 36000 | 36000 | 36050 | 36000 | 578 |
| 231 | 20230829 | 150200 | 16909750800 | 36000 | 36000 | 36050 | 36000 | 532 |
| 232 | 20230829 | 150100 | 16890591300 | 36050 | 36050 | 36050 | 36000 | 1298 |
| 233 | 20230829 | 150000 | 16843842950 | 36000 | 36000 | 36050 | 36000 | 350 |
| 234 | 20230829 | 145900 | 16831228700 | 36000 | 36000 | 36050 | 36000 | 1107 |
| 235 | 20230829 | 145800 | 16791349100 | 36000 | 36000 | 36050 | 36000 | 483 |
| 236 | 20230829 | 145700 | 16773938650 | 36000 | 36000 | 36050 | 36000 | 732 |
| 237 | 20230829 | 145600 | 16747561400 | 36000 | 36000 | 36050 | 36000 | 366 |
| 238 | 20230829 | 145500 | 16734369700 | 36050 | 36000 | 36050 | 36000 | 783 |
| 239 | 20230829 | 145400 | 16706153850 | 36050 | 36050 | 36050 | 36000 | 355 |
| 240 | 20230829 | 145300 | 16693367050 | 36000 | 36000 | 36050 | 36000 | 508 |
| 241 | 20230829 | 145200 | 16675062900 | 36000 | 36000 | 36050 | 36000 | 689 |
| 242 | 20230829 | 145100 | 16650245600 | 36000 | 36000 | 36050 | 36000 | 2268 |
| 243 | 20230829 | 145000 | 16568544700 | 36000 | 36000 | 36050 | 36000 | 578 |
| 244 | 20230829 | 144900 | 16547723500 | 36000 | 36050 | 36050 | 36000 | 2588 |
| 245 | 20230829 | 144800 | 16454429100 | 36050 | 36000 | 36050 | 36000 | 741 |
| 246 | 20230829 | 144700 | 16427732350 | 36000 | 36050 | 36050 | 36000 | 613 |
| 247 | 20230829 | 144600 | 16405651850 | 36000 | 36000 | 36050 | 36000 | 5896 |
| 248 | 20230829 | 144500 | 16193377250 | 36000 | 36050 | 36050 | 36000 | 799 |
| 249 | 20230829 | 144400 | 16164597050 | 36000 | 36000 | 36050 | 36000 | 368 |
| 250 | 20230829 | 144300 | 16151345650 | 36000 | 36000 | 36050 | 36000 | 693 |
| 251 | 20230829 | 144200 | 16126386750 | 36050 | 36050 | 36050 | 36000 | 1183 |
| 252 | 20230829 | 144100 | 16083762350 | 36000 | 36050 | 36050 | 36000 | 272 |
| 253 | 20230829 | 144000 | 16073967700 | 36000 | 36000 | 36050 | 35950 | 2271 |
| 254 | 20230829 | 143900 | 15992217300 | 36000 | 36000 | 36050 | 36000 | 501 |
| 255 | 20230829 | 143800 | 15974175400 | 36050 | 36000 | 36050 | 36000 | 508 |
| 256 | 20230829 | 143700 | 15955880200 | 36000 | 36050 | 36050 | 36000 | 1246 |
| 257 | 20230829 | 143600 | 15911001900 | 36000 | 36000 | 36000 | 36000 | 148 |
| 258 | 20230829 | 143500 | 15905673900 | 36050 | 36050 | 36050 | 35950 | 3499 |
| 259 | 20230829 | 143400 | 15779709150 | 36050 | 35950 | 36050 | 35950 | 2332 |
| 260 | 20230829 | 143300 | 15695752800 | 36000 | 35950 | 36000 | 35950 | 839 |
| 261 | 20230829 | 143200 | 15665554750 | 36000 | 35950 | 36000 | 35950 | 183 |
| 262 | 20230829 | 143100 | 15658968350 | 36000 | 35950 | 36000 | 35950 | 310 |
| 263 | 20230829 | 143000 | 15647808800 | 36000 | 35950 | 36000 | 35950 | 1061 |
| 264 | 20230829 | 142900 | 15609641300 | 35950 | 36000 | 36050 | 35950 | 623 |
| 265 | 20230829 | 142800 | 15587211050 | 36000 | 35950 | 36050 | 35950 | 887 |
| 266 | 20230829 | 142700 | 15555280100 | 36000 | 36000 | 36000 | 35950 | 1590 |
| 267 | 20230829 | 142600 | 15498052800 | 36000 | 36000 | 36050 | 36000 | 1906 |
| 268 | 20230829 | 142500 | 15429428450 | 36000 | 36050 | 36050 | 36000 | 1608 |
| 269 | 20230829 | 142400 | 15371522250 | 36050 | 36000 | 36050 | 36000 | 1162 |
| 270 | 20230829 | 142300 | 15329690000 | 36000 | 36050 | 36050 | 36000 | 488 |
| 271 | 20230829 | 142200 | 15312103100 | 36000 | 36000 | 36050 | 36000 | 288 |
| 272 | 20230829 | 142100 | 15301734550 | 36050 | 35950 | 36100 | 35950 | 12988 |
| 273 | 20230829 | 142000 | 14834150700 | 35950 | 35950 | 35950 | 35900 | 1258 |
| 274 | 20230829 | 141900 | 14788957100 | 35950 | 35950 | 35950 | 35900 | 980 |
| 275 | 20230829 | 141800 | 14753747950 | 35950 | 35900 | 35950 | 35900 | 1104 |
| 276 | 20230829 | 141700 | 14714096400 | 35900 | 35950 | 35950 | 35900 | 825 |
| 277 | 20230829 | 141600 | 14684460500 | 35900 | 35900 | 35950 | 35900 | 1611 |
| 278 | 20230829 | 141500 | 14626610450 | 35900 | 35900 | 35950 | 35900 | 1006 |
| 279 | 20230829 | 141400 | 14590486250 | 35900 | 35900 | 35950 | 35900 | 477 |
| 280 | 20230829 | 141300 | 14573361800 | 35900 | 35900 | 35950 | 35900 | 1207 |
| 281 | 20230829 | 141200 | 14530021150 | 35950 | 35950 | 35950 | 35900 | 1005 |
| 282 | 20230829 | 141100 | 14493922500 | 35900 | 36000 | 36000 | 35900 | 2865 |
| 283 | 20230829 | 141000 | 14390932350 | 36000 | 36000 | 36000 | 35950 | 766 |
| 284 | 20230829 | 140900 | 14363387550 | 36000 | 35950 | 36000 | 35950 | 439 |
| 285 | 20230829 | 140800 | 14347603350 | 35950 | 35900 | 35950 | 35900 | 1155 |
| 286 | 20230829 | 140700 | 14306090800 | 35950 | 35900 | 35950 | 35900 | 897 |
| 287 | 20230829 | 140600 | 14273878650 | 35900 | 35950 | 35950 | 35900 | 3715 |
| 288 | 20230829 | 140500 | 14140349300 | 35950 | 36000 | 36000 | 35950 | 2809 |
| 289 | 20230829 | 140400 | 14039364850 | 36000 | 35950 | 36000 | 35950 | 636 |
| 290 | 20230829 | 140300 | 14016499300 | 35950 | 35950 | 36000 | 35950 | 768 |
| 291 | 20230829 | 140200 | 13988888500 | 35950 | 35950 | 36000 | 35950 | 726 |
| 292 | 20230829 | 140100 | 13962788050 | 35950 | 35950 | 36000 | 35950 | 1543 |
| 293 | 20230829 | 140000 | 13907316150 | 35950 | 36000 | 36000 | 35950 | 766 |
| 294 | 20230829 | 135900 | 13879777450 | 35950 | 35950 | 36000 | 35950 | 598 |
| 295 | 20230829 | 135800 | 13858278700 | 35950 | 36000 | 36000 | 35950 | 1127 |
| 296 | 20230829 | 135700 | 13817761150 | 35950 | 35950 | 36000 | 35950 | 1004 |
| 297 | 20230829 | 135600 | 13781655950 | 35950 | 35950 | 36000 | 35950 | 563 |
| 298 | 20230829 | 135500 | 13761410900 | 35950 | 35950 | 36000 | 35950 | 791 |
| 299 | 20230829 | 135400 | 13732970250 | 35950 | 35950 | 36000 | 35950 | 1244 |
| 300 | 20230829 | 135300 | 13688229550 | 35950 | 35950 | 36000 | 35950 | 526 |
| 301 | 20230829 | 135200 | 13669319800 | 35950 | 35950 | 36000 | 35950 | 1187 |
| 302 | 20230829 | 135100 | 13626644600 | 35950 | 35950 | 36000 | 35950 | 476 |
| 303 | 20230829 | 135000 | 13609531550 | 36000 | 36000 | 36000 | 35950 | 640 |
| 304 | 20230829 | 134900 | 13586520300 | 36000 | 35950 | 36000 | 35950 | 221 |
| 305 | 20230829 | 134800 | 13578574450 | 35950 | 35950 | 36000 | 35950 | 589 |
| 306 | 20230829 | 134700 | 13557399050 | 35950 | 35950 | 36000 | 35950 | 287 |
| 307 | 20230829 | 134600 | 13547080650 | 35950 | 35950 | 36000 | 35950 | 814 |
| 308 | 20230829 | 134500 | 13517815050 | 35950 | 36000 | 36000 | 35950 | 246 |
| 309 | 20230829 | 134400 | 13508970200 | 35950 | 36000 | 36050 | 35950 | 790 |
| 310 | 20230829 | 134300 | 13480534100 | 36000 | 36000 | 36050 | 35950 | 3636 |
| 311 | 20230829 | 134200 | 13349645250 | 36000 | 36000 | 36050 | 36000 | 3068 |
| 312 | 20230829 | 134100 | 13239197150 | 36050 | 36000 | 36050 | 36000 | 2140 |
| 313 | 20230829 | 134000 | 13162150850 | 36000 | 36000 | 36050 | 36000 | 506 |
| 314 | 20230829 | 133900 | 13143929450 | 36000 | 36050 | 36050 | 36000 | 335 |
| 315 | 20230829 | 133800 | 13131866550 | 36000 | 36000 | 36050 | 36000 | 606 |
| 316 | 20230829 | 133700 | 13110048700 | 36000 | 36000 | 36050 | 36000 | 295 |
| 317 | 20230829 | 133600 | 13099427900 | 36000 | 36000 | 36050 | 36000 | 251 |
| 318 | 20230829 | 133500 | 13090388750 | 36000 | 36000 | 36050 | 36000 | 219 |
| 319 | 20230829 | 133400 | 13082503150 | 36050 | 36000 | 36050 | 36000 | 418 |
| 320 | 20230829 | 133300 | 13067451050 | 36050 | 36000 | 36050 | 36000 | 361 |
| 321 | 20230829 | 133200 | 13054450800 | 36050 | 36050 | 36050 | 36000 | 95 |
| 322 | 20230829 | 133100 | 13051029800 | 36000 | 36100 | 36100 | 36000 | 3619 |
| 323 | 20230829 | 133000 | 12920563300 | 36050 | 35950 | 36050 | 35950 | 10996 |
| 324 | 20230829 | 132900 | 12524614850 | 35950 | 36000 | 36000 | 35950 | 125 |
| 325 | 20230829 | 132800 | 12520119250 | 35950 | 36000 | 36000 | 35950 | 152 |
| 326 | 20230829 | 132700 | 12514650150 | 36000 | 36000 | 36000 | 35950 | 628 |
| 327 | 20230829 | 132600 | 12492066750 | 36000 | 35950 | 36000 | 35950 | 100 |
| 328 | 20230829 | 132500 | 12488469650 | 35950 | 36000 | 36000 | 35950 | 1051 |
| 329 | 20230829 | 132400 | 12450678150 | 35900 | 35950 | 36000 | 35900 | 2510 |
| 330 | 20230829 | 132300 | 12360494750 | 35950 | 35950 | 36000 | 35950 | 3564 |
| 331 | 20230829 | 132200 | 12232368000 | 35950 | 35950 | 36000 | 35950 | 1551 |
| 332 | 20230829 | 132100 | 12176602950 | 36000 | 35950 | 36000 | 35950 | 403 |
| 333 | 20230829 | 132000 | 12162098950 | 35950 | 36000 | 36000 | 35950 | 212 |
| 334 | 20230829 | 131900 | 12154475200 | 36000 | 35950 | 36000 | 35950 | 483 |
| 335 | 20230829 | 131800 | 12137096400 | 35950 | 35950 | 36000 | 35950 | 50 |
| 336 | 20230829 | 131700 | 12135297350 | 36000 | 35900 | 36000 | 35900 | 7462 |
| 337 | 20230829 | 131600 | 11867041700 | 35950 | 35950 | 35950 | 35900 | 481 |
| 338 | 20230829 | 131500 | 11849764350 | 35950 | 35900 | 35950 | 35900 | 200 |
| 339 | 20230829 | 131400 | 11842581750 | 35900 | 35950 | 35950 | 35900 | 201 |
| 340 | 20230829 | 131300 | 11835363400 | 35900 | 35950 | 35950 | 35900 | 749 |
| 341 | 20230829 | 131200 | 11808456200 | 35950 | 35900 | 35950 | 35900 | 151 |
| 342 | 20230829 | 131100 | 11803032100 | 35900 | 35950 | 35950 | 35900 | 267 |
| 343 | 20230829 | 131000 | 11793436900 | 35900 | 35950 | 35950 | 35900 | 421 |
| 344 | 20230829 | 130900 | 11778311850 | 35950 | 35950 | 35950 | 35900 | 607 |
| 345 | 20230829 | 130800 | 11756496050 | 35950 | 35950 | 35950 | 35900 | 356 |
| 346 | 20230829 | 130700 | 11743703750 | 35950 | 35900 | 35950 | 35900 | 261 |
| 347 | 20230829 | 130600 | 11734325850 | 35950 | 35900 | 35950 | 35900 | 157 |
| 348 | 20230829 | 130500 | 11728685350 | 35950 | 35900 | 35950 | 35900 | 563 |
| 349 | 20230829 | 130400 | 11708456100 | 35950 | 35950 | 35950 | 35900 | 200 |
| 350 | 20230829 | 130300 | 11701271500 | 35900 | 35950 | 35950 | 35900 | 129 |
| 351 | 20230829 | 130200 | 11696637900 | 35950 | 35950 | 35950 | 35900 | 276 |
| 352 | 20230829 | 130100 | 11686724450 | 35950 | 35950 | 35950 | 35900 | 2308 |
| 353 | 20230829 | 130000 | 11603812400 | 35900 | 35950 | 35950 | 35900 | 105 |
| 354 | 20230829 | 125900 | 11600040950 | 35950 | 35950 | 35950 | 35900 | 346 |
| 355 | 20230829 | 125800 | 11587612450 | 35950 | 35900 | 35950 | 35900 | 113 |
| 356 | 20230829 | 125700 | 11583555500 | 35950 | 35950 | 35950 | 35900 | 1073 |
| 357 | 20230829 | 125600 | 11545007750 | 35950 | 35950 | 35950 | 35900 | 349 |
| 358 | 20230829 | 125500 | 11532474950 | 35950 | 35950 | 35950 | 35900 | 117 |
| 359 | 20230829 | 125400 | 11528271750 | 35950 | 35900 | 35950 | 35900 | 321 |
| 360 | 20230829 | 125300 | 11516741050 | 35900 | 35950 | 35950 | 35900 | 98 |
| 361 | 20230829 | 125200 | 11513220900 | 35900 | 35950 | 35950 | 35900 | 694 |
| 362 | 20230829 | 125100 | 11488305450 | 35950 | 35900 | 35950 | 35900 | 2671 |
| 363 | 20230829 | 125000 | 11392398250 | 35900 | 35950 | 35950 | 35900 | 462 |
| 364 | 20230829 | 124900 | 11375808800 | 35950 | 35950 | 35950 | 35900 | 445 |
| 365 | 20230829 | 124800 | 11359829400 | 35950 | 35950 | 35950 | 35900 | 390 |
| 366 | 20230829 | 124700 | 11345817650 | 35950 | 35950 | 35950 | 35900 | 145 |
| 367 | 20230829 | 124600 | 11340606200 | 35900 | 35950 | 35950 | 35900 | 266 |
| 368 | 20230829 | 124500 | 11331047650 | 35950 | 35950 | 35950 | 35900 | 330 |
| 369 | 20230829 | 124400 | 11319193100 | 35950 | 35900 | 35950 | 35900 | 177 |
| 370 | 20230829 | 124300 | 11312835600 | 35900 | 35900 | 35950 | 35900 | 213 |
| 371 | 20230829 | 124200 | 11305186600 | 35900 | 35950 | 35950 | 35900 | 456 |
| 372 | 20230829 | 124100 | 11288812150 | 35950 | 35900 | 35950 | 35900 | 233 |
| 373 | 20230829 | 124000 | 11280443100 | 35900 | 35950 | 35950 | 35900 | 83 |
| 374 | 20230829 | 123900 | 11277459600 | 35900 | 35950 | 35950 | 35900 | 253 |
| 375 | 20230829 | 123800 | 11268373150 | 35950 | 35950 | 35950 | 35900 | 172 |
| 376 | 20230829 | 123700 | 11262192700 | 35900 | 35900 | 35950 | 35900 | 694 |
| 377 | 20230829 | 123600 | 11237272850 | 35950 | 35950 | 35950 | 35950 | 203 |
| 378 | 20230829 | 123500 | 11229975000 | 35950 | 35950 | 35950 | 35900 | 242 |
| 379 | 20230829 | 123400 | 11221278050 | 35950 | 35950 | 35950 | 35900 | 273 |
| 380 | 20230829 | 123300 | 11211472850 | 35950 | 35950 | 35950 | 35950 | 24 |
| 381 | 20230829 | 123200 | 11210610050 | 35950 | 36000 | 36000 | 35900 | 2154 |
| 382 | 20230829 | 123100 | 11133175650 | 36000 | 35950 | 36000 | 35950 | 305 |
| 383 | 20230829 | 123000 | 11122207250 | 35950 | 35950 | 35950 | 35950 | 791 |
| 384 | 20230829 | 122900 | 11093770800 | 35950 | 35950 | 36000 | 35950 | 354 |
| 385 | 20230829 | 122800 | 11081038350 | 35950 | 35950 | 36000 | 35950 | 2472 |
| 386 | 20230829 | 122700 | 10992166500 | 35950 | 36000 | 36000 | 35950 | 415 |
| 387 | 20230829 | 122600 | 10977241850 | 35950 | 36000 | 36000 | 35950 | 83 |
| 388 | 20230829 | 122500 | 10974255850 | 35950 | 36000 | 36000 | 35950 | 434 |
| 389 | 20230829 | 122400 | 10958651150 | 35950 | 36000 | 36000 | 35950 | 254 |
| 390 | 20230829 | 122300 | 10949516800 | 36000 | 35950 | 36000 | 35950 | 558 |
| 391 | 20230829 | 122200 | 10929438150 | 35950 | 36000 | 36000 | 35950 | 359 |
| 392 | 20230829 | 122100 | 10916528600 | 36000 | 36000 | 36000 | 35950 | 196 |
| 393 | 20230829 | 122000 | 10909475900 | 36000 | 35950 | 36000 | 35950 | 256 |
| 394 | 20230829 | 121900 | 10900268700 | 35950 | 35950 | 35950 | 35950 | 404 |
| 395 | 20230829 | 121800 | 10885744900 | 35950 | 36000 | 36000 | 35950 | 238 |
| 396 | 20230829 | 121700 | 10877188300 | 36000 | 36000 | 36000 | 35950 | 643 |
| 397 | 20230829 | 121600 | 10854070850 | 35950 | 35950 | 36000 | 35950 | 237 |
| 398 | 20230829 | 121500 | 10845549800 | 36000 | 35950 | 36000 | 35900 | 5061 |
| 399 | 20230829 | 121400 | 10663642800 | 35900 | 35900 | 35950 | 35900 | 228 |
| 400 | 20230829 | 121300 | 10655456750 | 35900 | 35950 | 35950 | 35900 | 3175 |
| 401 | 20230829 | 121200 | 10541473450 | 35950 | 35950 | 35950 | 35900 | 133 |
| 402 | 20230829 | 121100 | 10536694150 | 35900 | 35950 | 35950 | 35900 | 263 |
| 403 | 20230829 | 121000 | 10527251700 | 35950 | 35950 | 35950 | 35900 | 710 |
| 404 | 20230829 | 120900 | 10501755450 | 35950 | 35900 | 35950 | 35900 | 81 |
| 405 | 20230829 | 120800 | 10498846650 | 35900 | 35900 | 35900 | 35900 | 117 |
| 406 | 20230829 | 120700 | 10494646350 | 35900 | 35950 | 35950 | 35900 | 78 |
| 407 | 20230829 | 120600 | 10491846050 | 35900 | 35900 | 35950 | 35850 | 1623 |
| 408 | 20230829 | 120500 | 10433580450 | 35900 | 35900 | 35900 | 35900 | 442 |
| 409 | 20230829 | 120400 | 10417712650 | 35900 | 35950 | 35950 | 35900 | 3359 |
| 410 | 20230829 | 120300 | 10297124450 | 35900 | 35950 | 35950 | 35900 | 434 |
| 411 | 20230829 | 120200 | 10281537500 | 35950 | 35900 | 35950 | 35900 | 558 |
| 412 | 20230829 | 120100 | 10261504000 | 35950 | 35950 | 36000 | 35900 | 189 |
| 413 | 20230829 | 120000 | 10254711250 | 35950 | 35950 | 36000 | 35950 | 591 |
| 414 | 20230829 | 115900 | 10233464500 | 36000 | 36000 | 36000 | 35950 | 1334 |
| 415 | 20230829 | 115800 | 10185505600 | 35950 | 35950 | 36000 | 35950 | 349 |
| 416 | 20230829 | 115700 | 10172959000 | 35950 | 35950 | 35950 | 35950 | 406 |
| 417 | 20230829 | 115600 | 10158363300 | 36000 | 36000 | 36000 | 35950 | 356 |
| 418 | 20230829 | 115500 | 10145559750 | 36000 | 35950 | 36000 | 35950 | 1005 |
| 419 | 20230829 | 115400 | 10109427200 | 36000 | 35950 | 36000 | 35950 | 215 |
| 420 | 20230829 | 115300 | 10101696700 | 36000 | 35950 | 36000 | 35950 | 955 |
| 421 | 20230829 | 115200 | 10067364350 | 35950 | 35950 | 36000 | 35950 | 307 |
| 422 | 20230829 | 115100 | 10056325650 | 35950 | 35950 | 36000 | 35950 | 375 |
| 423 | 20230829 | 115000 | 10042835650 | 35950 | 35950 | 36000 | 35950 | 184 |
| 424 | 20230829 | 114900 | 10036218000 | 36000 | 35950 | 36000 | 35950 | 421 |
| 425 | 20230829 | 114800 | 10021081950 | 35950 | 35950 | 36000 | 35950 | 406 |
| 426 | 20230829 | 114700 | 10006485450 | 35950 | 35950 | 36000 | 35950 | 145 |
| 427 | 20230829 | 114600 | 10001269250 | 35950 | 36000 | 36000 | 35950 | 384 |
| 428 | 20230829 | 114500 | 9987464200 | 35950 | 35950 | 36000 | 35950 | 462 |
| 429 | 20230829 | 114400 | 9970852900 | 35950 | 35950 | 36000 | 35950 | 112 |
| 430 | 20230829 | 114300 | 9966823750 | 35950 | 35950 | 36000 | 35950 | 1007 |
| 431 | 20230829 | 114200 | 9930621550 | 35950 | 36000 | 36000 | 35950 | 382 |
| 432 | 20230829 | 114100 | 9916887950 | 36000 | 35950 | 36000 | 35950 | 578 |
| 433 | 20230829 | 114000 | 9896104200 | 36000 | 36000 | 36000 | 35950 | 1094 |
| 434 | 20230829 | 113900 | 9856750200 | 36000 | 36000 | 36000 | 35950 | 326 |
| 435 | 20230829 | 113800 | 9845028800 | 35950 | 35950 | 36000 | 35950 | 636 |
| 436 | 20230829 | 113700 | 9822161050 | 36000 | 36000 | 36000 | 35950 | 363 |
| 437 | 20230829 | 113600 | 9809110300 | 36000 | 35950 | 36000 | 35950 | 1036 |
| 438 | 20230829 | 113500 | 9771860900 | 35950 | 36000 | 36000 | 35950 | 3029 |
| 439 | 20230829 | 113400 | 9662966700 | 35950 | 35950 | 36000 | 35950 | 1265 |
| 440 | 20230829 | 113300 | 9617463400 | 36000 | 35950 | 36000 | 35950 | 411 |
| 441 | 20230829 | 113200 | 9602686400 | 35950 | 35950 | 36000 | 35950 | 763 |
| 442 | 20230829 | 113100 | 9575253000 | 35950 | 36050 | 36050 | 35950 | 7722 |
| 443 | 20230829 | 113000 | 9297272950 | 36000 | 36050 | 36050 | 36000 | 127 |
| 444 | 20230829 | 112900 | 9292697050 | 36050 | 36000 | 36050 | 36000 | 518 |
| 445 | 20230829 | 112800 | 9274045800 | 36050 | 36000 | 36050 | 36000 | 233 |
| 446 | 20230829 | 112700 | 9265654600 | 36050 | 36000 | 36050 | 36000 | 612 |
| 447 | 20230829 | 112600 | 9243618550 | 36000 | 36050 | 36050 | 36000 | 312 |
| 448 | 20230829 | 112500 | 9232382600 | 36000 | 36050 | 36050 | 36000 | 444 |
| 449 | 20230829 | 112400 | 9216395550 | 36050 | 36000 | 36050 | 36000 | 467 |
| 450 | 20230829 | 112300 | 9199581550 | 36050 | 36050 | 36050 | 36000 | 516 |
| 451 | 20230829 | 112200 | 9180993500 | 36000 | 36050 | 36050 | 36000 | 404 |
| 452 | 20230829 | 112100 | 9166439550 | 36050 | 36000 | 36050 | 36000 | 567 |
| 453 | 20230829 | 112000 | 9146027500 | 36000 | 36000 | 36050 | 36000 | 375 |
| 454 | 20230829 | 111900 | 9132521450 | 36050 | 36050 | 36050 | 36000 | 280 |
| 455 | 20230829 | 111800 | 9122437800 | 36000 | 36000 | 36050 | 36000 | 388 |
| 456 | 20230829 | 111700 | 9108462250 | 36000 | 36050 | 36050 | 36000 | 1662 |
| 457 | 20230829 | 111600 | 9048569500 | 36100 | 36050 | 36100 | 36050 | 405 |
| 458 | 20230829 | 111500 | 9033968450 | 36050 | 36050 | 36100 | 36050 | 950 |
| 459 | 20230829 | 111400 | 8999720250 | 36050 | 36050 | 36100 | 36050 | 1691 |
| 460 | 20230829 | 111300 | 8938751400 | 36050 | 36050 | 36100 | 36050 | 261 |
| 461 | 20230829 | 111200 | 8929340950 | 36050 | 36050 | 36100 | 36050 | 401 |
| 462 | 20230829 | 111100 | 8914884050 | 36100 | 36050 | 36100 | 36050 | 1386 |
| 463 | 20230829 | 111000 | 8864914600 | 36050 | 36100 | 36100 | 36050 | 254 |
| 464 | 20230829 | 110900 | 8855757650 | 36100 | 36050 | 36100 | 36050 | 412 |
| 465 | 20230829 | 110800 | 8840899600 | 36050 | 36050 | 36100 | 36050 | 146 |
| 466 | 20230829 | 110700 | 8835635500 | 36050 | 36050 | 36100 | 36050 | 644 |
| 467 | 20230829 | 110600 | 8812419250 | 36100 | 36050 | 36100 | 36050 | 303 |
| 468 | 20230829 | 110500 | 8801493750 | 36100 | 36150 | 36150 | 36100 | 1689 |
| 469 | 20230829 | 110400 | 8740519850 | 36150 | 36100 | 36150 | 36100 | 164 |
| 470 | 20230829 | 110300 | 8734596400 | 36100 | 36150 | 36150 | 36100 | 986 |
| 471 | 20230829 | 110200 | 8698995850 | 36100 | 36200 | 36200 | 36100 | 1480 |
| 472 | 20230829 | 110100 | 8645493600 | 36200 | 36150 | 36200 | 36150 | 592 |
| 473 | 20230829 | 110000 | 8624086050 | 36150 | 36200 | 36200 | 36150 | 2600 |
| 474 | 20230829 | 105900 | 8530075150 | 36200 | 36150 | 36200 | 36150 | 619 |
| 475 | 20230829 | 105800 | 8507672950 | 36200 | 36150 | 36200 | 36150 | 741 |
| 476 | 20230829 | 105700 | 8480875050 | 36150 | 36150 | 36200 | 36150 | 671 |
| 477 | 20230829 | 105600 | 8456600150 | 36200 | 36200 | 36200 | 36150 | 210 |
| 478 | 20230829 | 105500 | 8449003050 | 36150 | 36200 | 36200 | 36150 | 757 |
| 479 | 20230829 | 105400 | 8421630550 | 36200 | 36200 | 36200 | 36150 | 1556 |
| 480 | 20230829 | 105300 | 8365309750 | 36200 | 36200 | 36250 | 36200 | 2711 |
| 481 | 20230829 | 105200 | 8267166800 | 36200 | 36150 | 36250 | 36150 | 3304 |
| 482 | 20230829 | 105100 | 8147577800 | 36200 | 36150 | 36200 | 36150 | 226 |
| 483 | 20230829 | 105000 | 8139398900 | 36150 | 36200 | 36200 | 36100 | 5296 |
| 484 | 20230829 | 104900 | 7947891850 | 36200 | 36200 | 36200 | 36150 | 455 |
| 485 | 20230829 | 104800 | 7931435650 | 36200 | 36200 | 36200 | 36150 | 661 |
| 486 | 20230829 | 104700 | 7907515600 | 36200 | 36200 | 36250 | 36150 | 1807 |
| 487 | 20230829 | 104600 | 7842103700 | 36200 | 36100 | 36200 | 36100 | 9785 |
| 488 | 20230829 | 104500 | 7488251200 | 36100 | 36050 | 36100 | 36050 | 575 |
| 489 | 20230829 | 104400 | 7467505800 | 36100 | 36100 | 36100 | 36050 | 371 |
| 490 | 20230829 | 104300 | 7454123000 | 36100 | 36100 | 36100 | 36050 | 604 |
| 491 | 20230829 | 104200 | 7432321550 | 36100 | 36050 | 36100 | 36050 | 238 |
| 492 | 20230829 | 104100 | 7423734900 | 36100 | 36100 | 36100 | 36050 | 1102 |
| 493 | 20230829 | 104000 | 7383959150 | 36100 | 36050 | 36100 | 36050 | 560 |
| 494 | 20230829 | 103900 | 7363747050 | 36100 | 36100 | 36150 | 36100 | 1714 |
| 495 | 20230829 | 103800 | 7301867550 | 36100 | 36100 | 36150 | 36100 | 1337 |
| 496 | 20230829 | 103700 | 7253544850 | 36150 | 36150 | 36150 | 36100 | 3724 |
| 497 | 20230829 | 103600 | 7118922950 | 36150 | 36100 | 36150 | 36050 | 5969 |
| 498 | 20230829 | 103500 | 6903444400 | 36050 | 36050 | 36100 | 36050 | 2810 |
| 499 | 20230829 | 103400 | 6802137850 | 36100 | 36050 | 36100 | 36000 | 9237 |
| 500 | 20230829 | 103300 | 6469084300 | 36050 | 36000 | 36050 | 36000 | 519 |
| 501 | 20230829 | 103200 | 6450390850 | 36000 | 36000 | 36050 | 36000 | 536 |
| 502 | 20230829 | 103100 | 6431085750 | 36050 | 36000 | 36050 | 36000 | 332 |
| 503 | 20230829 | 103000 | 6419123550 | 36000 | 36050 | 36050 | 36000 | 535 |
| 504 | 20230829 | 102900 | 6399858250 | 36000 | 36000 | 36050 | 36000 | 400 |
| 505 | 20230829 | 102800 | 6385450650 | 36050 | 36050 | 36050 | 36000 | 320 |
| 506 | 20230829 | 102700 | 6373925700 | 36050 | 36050 | 36050 | 36000 | 315 |
| 507 | 20230829 | 102600 | 6362581000 | 36050 | 36050 | 36050 | 36000 | 214 |
| 508 | 20230829 | 102500 | 6354869250 | 36000 | 36000 | 36050 | 36000 | 2069 |
| 509 | 20230829 | 102400 | 6280376200 | 36050 | 36000 | 36050 | 36000 | 3451 |
| 510 | 20230829 | 102300 | 6156013900 | 36000 | 36050 | 36050 | 36000 | 919 |
| 511 | 20230829 | 102200 | 6122907300 | 36000 | 36000 | 36050 | 36000 | 563 |
| 512 | 20230829 | 102100 | 6102633450 | 36050 | 36050 | 36050 | 36000 | 621 |
| 513 | 20230829 | 102000 | 6080255800 | 36000 | 36050 | 36050 | 36000 | 1273 |
| 514 | 20230829 | 101900 | 6034411700 | 36050 | 36050 | 36050 | 36000 | 451 |
| 515 | 20230829 | 101800 | 6018168700 | 36000 | 36050 | 36100 | 36000 | 3615 |
| 516 | 20230829 | 101700 | 5887852200 | 36050 | 36050 | 36100 | 36050 | 588 |
| 517 | 20230829 | 101600 | 5866647550 | 36100 | 36150 | 36150 | 36050 | 1601 |
| 518 | 20230829 | 101500 | 5808849900 | 36100 | 36150 | 36150 | 36100 | 1533 |
| 519 | 20230829 | 101400 | 5753499750 | 36150 | 36100 | 36150 | 36100 | 626 |
| 520 | 20230829 | 101300 | 5730889400 | 36100 | 36100 | 36150 | 36100 | 1664 |
| 521 | 20230829 | 101200 | 5670772950 | 36100 | 36150 | 36150 | 36100 | 1127 |
| 522 | 20230829 | 101100 | 5630075950 | 36150 | 36150 | 36150 | 36100 | 683 |
| 523 | 20230829 | 101000 | 5605410250 | 36150 | 36100 | 36150 | 36050 | 1894 |
| 524 | 20230829 | 100900 | 5537029700 | 36150 | 36050 | 36150 | 36050 | 6094 |
| 525 | 20230829 | 100800 | 5316933850 | 36050 | 36100 | 36100 | 36050 | 2843 |
| 526 | 20230829 | 100700 | 5214305250 | 36100 | 36050 | 36100 | 36000 | 4491 |
| 527 | 20230829 | 100600 | 5052381700 | 36000 | 35950 | 36050 | 35900 | 3518 |
| 528 | 20230829 | 100500 | 4925765650 | 35950 | 36050 | 36050 | 35900 | 4234 |
| 529 | 20230829 | 100400 | 4773482500 | 36050 | 35950 | 36050 | 35900 | 9041 |
| 530 | 20230829 | 100300 | 4448344850 | 35950 | 35900 | 35950 | 35900 | 315 |
| 531 | 20230829 | 100200 | 4437028300 | 35950 | 35900 | 35950 | 35900 | 2310 |
| 532 | 20230829 | 100100 | 4354011450 | 35900 | 35850 | 35950 | 35850 | 8688 |
| 533 | 20230829 | 100000 | 4042364550 | 35850 | 35850 | 35850 | 35800 | 442 |
| 534 | 20230829 | 095900 | 4026525700 | 35800 | 35850 | 35850 | 35800 | 262 |
| 535 | 20230829 | 095800 | 4017138200 | 35800 | 35800 | 35850 | 35800 | 428 |
| 536 | 20230829 | 095700 | 4001808850 | 35850 | 35850 | 35850 | 35800 | 382 |
| 537 | 20230829 | 095600 | 3988121050 | 35850 | 35800 | 35850 | 35800 | 1054 |
| 538 | 20230829 | 095500 | 3950373750 | 35850 | 35750 | 35850 | 35750 | 5462 |
| 539 | 20230829 | 095400 | 3754839050 | 35750 | 35800 | 35800 | 35750 | 1544 |
| 540 | 20230829 | 095300 | 3699635650 | 35800 | 35750 | 35800 | 35750 | 503 |
| 541 | 20230829 | 095200 | 3681646900 | 35750 | 35750 | 35800 | 35750 | 443 |
| 542 | 20230829 | 095100 | 3665798500 | 35800 | 35750 | 35800 | 35750 | 875 |
| 543 | 20230829 | 095000 | 3634509900 | 35750 | 35750 | 35800 | 35750 | 1316 |
| 544 | 20230829 | 094900 | 3587451350 | 35800 | 35800 | 35800 | 35750 | 229 |
| 545 | 20230829 | 094800 | 3579256750 | 35800 | 35750 | 35800 | 35750 | 394 |
| 546 | 20230829 | 094700 | 3565167750 | 35750 | 35850 | 35850 | 35750 | 4100 |
| 547 | 20230829 | 094600 | 3418375700 | 35850 | 35850 | 35850 | 35800 | 1242 |
| 548 | 20230829 | 094500 | 3373897950 | 35850 | 35850 | 35850 | 35800 | 509 |
| 549 | 20230829 | 094400 | 3355661400 | 35850 | 35800 | 35850 | 35800 | 503 |
| 550 | 20230829 | 094300 | 3337653050 | 35800 | 35800 | 35850 | 35800 | 594 |
| 551 | 20230829 | 094200 | 3316374850 | 35850 | 35800 | 35850 | 35800 | 558 |
| 552 | 20230829 | 094100 | 3296393500 | 35800 | 35800 | 35850 | 35800 | 2006 |
| 553 | 20230829 | 094000 | 3224575600 | 35800 | 35850 | 35850 | 35800 | 901 |
| 554 | 20230829 | 093900 | 3192281450 | 35850 | 35900 | 35900 | 35850 | 809 |
| 555 | 20230829 | 093800 | 3163276900 | 35900 | 35900 | 35900 | 35850 | 176 |
| 556 | 20230829 | 093700 | 3156963700 | 35900 | 35900 | 35900 | 35850 | 814 |
| 557 | 20230829 | 093600 | 3127759750 | 35800 | 35800 | 35850 | 35800 | 3694 |
| 558 | 20230829 | 093500 | 2995337400 | 35850 | 35850 | 35850 | 35800 | 217 |
| 559 | 20230829 | 093400 | 2987560000 | 35850 | 35850 | 35850 | 35800 | 1000 |
| 560 | 20230829 | 093300 | 2951729250 | 35800 | 35800 | 35850 | 35800 | 1372 |
| 561 | 20230829 | 093200 | 2902588000 | 35800 | 35850 | 35900 | 35800 | 1310 |
| 562 | 20230829 | 093100 | 2855669650 | 35900 | 35750 | 35900 | 35750 | 7419 |
| 563 | 20230829 | 093000 | 2590043900 | 35800 | 35750 | 35800 | 35750 | 1255 |
| 564 | 20230829 | 092900 | 2545174900 | 35750 | 35800 | 35800 | 35750 | 604 |
| 565 | 20230829 | 092800 | 2523576850 | 35800 | 35700 | 35800 | 35700 | 2695 |
| 566 | 20230829 | 092700 | 2427299000 | 35700 | 35700 | 35700 | 35700 | 139 |
| 567 | 20230829 | 092600 | 2422336700 | 35700 | 35750 | 35800 | 35650 | 7209 |
| 568 | 20230829 | 092500 | 2164924300 | 35750 | 35750 | 35800 | 35750 | 1887 |
| 569 | 20230829 | 092400 | 2097436650 | 35750 | 35750 | 35800 | 35750 | 885 |
| 570 | 20230829 | 092300 | 2065790800 | 35800 | 35750 | 35800 | 35750 | 1012 |
| 571 | 20230829 | 092200 | 2029596000 | 35750 | 35750 | 35800 | 35750 | 745 |
| 572 | 20230829 | 092100 | 2002960550 | 35800 | 35750 | 35800 | 35700 | 1932 |
| 573 | 20230829 | 092000 | 1933888150 | 35750 | 35750 | 35750 | 35700 | 1393 |
| 574 | 20230829 | 091900 | 1884145900 | 35750 | 35750 | 35800 | 35750 | 2407 |
| 575 | 20230829 | 091800 | 1798094750 | 35750 | 35800 | 35800 | 35750 | 512 |
| 576 | 20230829 | 091700 | 1779789000 | 35800 | 35750 | 35800 | 35750 | 4464 |
| 577 | 20230829 | 091600 | 1620185350 | 35750 | 35750 | 35750 | 35700 | 82 |
| 578 | 20230829 | 091500 | 1617254050 | 35750 | 35750 | 35750 | 35700 | 1072 |
| 579 | 20230829 | 091400 | 1578960650 | 35750 | 35700 | 35750 | 35650 | 924 |
| 580 | 20230829 | 091300 | 1545964300 | 35700 | 35700 | 35700 | 35650 | 1016 |
| 581 | 20230829 | 091200 | 1509711850 | 35650 | 35700 | 35700 | 35650 | 513 |
| 582 | 20230829 | 091100 | 1491408450 | 35700 | 35600 | 35700 | 35600 | 3419 |
| 583 | 20230829 | 091000 | 1369490050 | 35600 | 35600 | 35650 | 35600 | 2460 |
| 584 | 20230829 | 090900 | 1281906300 | 35650 | 35550 | 35650 | 35550 | 1549 |
| 585 | 20230829 | 090800 | 1226755850 | 35550 | 35650 | 35650 | 35550 | 1992 |
| 586 | 20230829 | 090700 | 1155852100 | 35600 | 35600 | 35650 | 35600 | 1770 |
| 587 | 20230829 | 090600 | 1092833950 | 35650 | 35650 | 35650 | 35600 | 1059 |
| 588 | 20230829 | 090500 | 1055127250 | 35650 | 35650 | 35700 | 35600 | 3936 |
| 589 | 20230829 | 090400 | 914829600 | 35650 | 35700 | 35700 | 35650 | 603 |
| 590 | 20230829 | 090300 | 893331150 | 35650 | 35850 | 35900 | 35650 | 12141 |
| 591 | 20230829 | 090200 | 459101250 | 35850 | 35900 | 35950 | 35800 | 4109 |
| 592 | 20230829 | 090100 | 311815400 | 35950 | 35850 | 35950 | 35800 | 2660 |
| 593 | 20230829 | 090000 | 216379850 | 35850 | 35800 | 35900 | 35800 | 6039 |