31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230829 | 184500 | 8579387750 | 35000 | 35000 | 35000 | 35000 | 5226 |
| 3 | 20230829 | 184400 | 8579387750 | 35000 | 35000 | 35000 | 35000 | 0 |
| 4 | 20230829 | 184300 | 8579387750 | 35000 | 35000 | 35000 | 35000 | 0 |
| 5 | 20230829 | 184200 | 8579387750 | 35000 | 35000 | 35000 | 35000 | 0 |
| 6 | 20230829 | 184100 | 8579387750 | 35000 | 35000 | 35000 | 35000 | 0 |
| 7 | 20230829 | 184000 | 8579387750 | 35000 | 35000 | 35000 | 35000 | 0 |
| 8 | 20230829 | 183900 | 8579387750 | 35000 | 35000 | 35000 | 35000 | 0 |
| 9 | 20230829 | 183800 | 8579387750 | 35000 | 35000 | 35000 | 35000 | 0 |
| 10 | 20230829 | 183700 | 8579387750 | 35000 | 35000 | 35000 | 35000 | 0 |
| 11 | 20230829 | 183600 | 8579387750 | 35000 | 35000 | 35000 | 35000 | 0 |
| 12 | 20230829 | 183500 | 8579387750 | 35000 | 35000 | 35000 | 35000 | 0 |
| 13 | 20230829 | 183400 | 8579387750 | 35000 | 35000 | 35000 | 35000 | 0 |
| 14 | 20230829 | 183300 | 8579387750 | 35000 | 35000 | 35000 | 35000 | 0 |
| 15 | 20230829 | 183200 | 8579387750 | 35000 | 35000 | 35000 | 35000 | 0 |
| 16 | 20230829 | 183100 | 8579387750 | 35000 | 35000 | 35000 | 35000 | 0 |
| 17 | 20230829 | 183000 | 8579387750 | 35000 | 35000 | 35000 | 35000 | 0 |
| 18 | 20230829 | 182900 | 8579387750 | 35000 | 35000 | 35000 | 35000 | 0 |
| 19 | 20230829 | 182800 | 8579387750 | 35000 | 35000 | 35000 | 35000 | 0 |
| 20 | 20230829 | 182700 | 8579387750 | 35000 | 35000 | 35000 | 35000 | 0 |
| 21 | 20230829 | 182600 | 8579387750 | 35000 | 35000 | 35000 | 35000 | 0 |
| 22 | 20230829 | 182500 | 8579387750 | 35000 | 35000 | 35000 | 35000 | 0 |
| 23 | 20230829 | 182400 | 8579387750 | 35000 | 35000 | 35000 | 35000 | 0 |
| 24 | 20230829 | 182300 | 8579387750 | 35000 | 35000 | 35000 | 35000 | 0 |
| 25 | 20230829 | 182200 | 8579387750 | 35000 | 35000 | 35000 | 35000 | 0 |
| 26 | 20230829 | 182100 | 8579387750 | 35000 | 35000 | 35000 | 35000 | 0 |
| 27 | 20230829 | 182000 | 8579387750 | 35000 | 35000 | 35000 | 35000 | 0 |
| 28 | 20230829 | 181900 | 8579387750 | 35000 | 35000 | 35000 | 35000 | 0 |
| 29 | 20230829 | 181800 | 8579387750 | 35000 | 35000 | 35000 | 35000 | 0 |
| 30 | 20230829 | 181700 | 8579387750 | 35000 | 35000 | 35000 | 35000 | 0 |
| 31 | 20230829 | 181600 | 8579387750 | 35000 | 35000 | 35000 | 35000 | 0 |
| 32 | 20230829 | 181500 | 8579387750 | 35000 | 35000 | 35000 | 35000 | 5226 |
| 33 | 20230829 | 181400 | 8579387750 | 35000 | 35000 | 35000 | 35000 | 0 |
| 34 | 20230829 | 181300 | 8579387750 | 35000 | 35000 | 35000 | 35000 | 0 |
| 35 | 20230829 | 181200 | 8579387750 | 35000 | 35000 | 35000 | 35000 | 0 |
| 36 | 20230829 | 181100 | 8579387750 | 35000 | 35000 | 35000 | 35000 | 0 |
| 37 | 20230829 | 181000 | 8579387750 | 35000 | 35000 | 35000 | 35000 | 0 |
| 38 | 20230829 | 180900 | 8579387750 | 35000 | 35000 | 35000 | 35000 | 0 |
| 39 | 20230829 | 180800 | 8579387750 | 35000 | 35000 | 35000 | 35000 | 0 |
| 40 | 20230829 | 180700 | 8579387750 | 35000 | 35000 | 35000 | 35000 | 0 |
| 41 | 20230829 | 180600 | 8579387750 | 35000 | 35000 | 35000 | 35000 | 0 |
| 42 | 20230829 | 180500 | 8579387750 | 35000 | 35000 | 35000 | 35000 | 0 |
| 43 | 20230829 | 180400 | 8579387750 | 35000 | 35000 | 35000 | 35000 | 0 |
| 44 | 20230829 | 180300 | 8579387750 | 35000 | 35000 | 35000 | 35000 | 0 |
| 45 | 20230829 | 180200 | 8579387750 | 35000 | 35000 | 35000 | 35000 | 0 |
| 46 | 20230829 | 180100 | 8579387750 | 35000 | 35000 | 35000 | 35000 | 0 |
| 47 | 20230829 | 180000 | 8579387750 | 35000 | 35000 | 35000 | 35000 | 0 |
| 48 | 20230829 | 175900 | 8579387750 | 35000 | 35000 | 35000 | 35000 | 0 |
| 49 | 20230829 | 175800 | 8579387750 | 35000 | 35000 | 35000 | 35000 | 0 |
| 50 | 20230829 | 175700 | 8579387750 | 35000 | 35000 | 35000 | 35000 | 0 |
| 51 | 20230829 | 175600 | 8579387750 | 35000 | 35000 | 35000 | 35000 | 0 |
| 52 | 20230829 | 175500 | 8579387750 | 35000 | 35000 | 35000 | 35000 | 0 |
| 53 | 20230829 | 175400 | 8579387750 | 35000 | 35000 | 35000 | 35000 | 0 |
| 54 | 20230829 | 175300 | 8579387750 | 35000 | 35000 | 35000 | 35000 | 0 |
| 55 | 20230829 | 175200 | 8579387750 | 35000 | 35000 | 35000 | 35000 | 0 |
| 56 | 20230829 | 175100 | 8579387750 | 35000 | 35000 | 35000 | 35000 | 0 |
| 57 | 20230829 | 175000 | 8579387750 | 35000 | 35000 | 35000 | 35000 | 0 |
| 58 | 20230829 | 174900 | 8579387750 | 35000 | 35000 | 35000 | 35000 | 0 |
| 59 | 20230829 | 174800 | 8579387750 | 35000 | 35000 | 35000 | 35000 | 0 |
| 60 | 20230829 | 174700 | 8579387750 | 35000 | 35000 | 35000 | 35000 | 0 |
| 61 | 20230829 | 174600 | 8579387750 | 35000 | 35000 | 35000 | 35000 | 0 |
| 62 | 20230829 | 174500 | 8579387750 | 35000 | 35000 | 35000 | 35000 | 5226 |
| 63 | 20230829 | 174400 | 8579387750 | 35000 | 35000 | 35000 | 35000 | 0 |
| 64 | 20230829 | 174300 | 8579387750 | 35000 | 35000 | 35000 | 35000 | 0 |
| 65 | 20230829 | 174200 | 8579387750 | 35000 | 35000 | 35000 | 35000 | 0 |
| 66 | 20230829 | 174100 | 8579387750 | 35000 | 35000 | 35000 | 35000 | 0 |
| 67 | 20230829 | 174000 | 8579387750 | 35000 | 35000 | 35000 | 35000 | 0 |
| 68 | 20230829 | 173900 | 8579387750 | 35000 | 35000 | 35000 | 35000 | 0 |
| 69 | 20230829 | 173800 | 8579387750 | 35000 | 35000 | 35000 | 35000 | 0 |
| 70 | 20230829 | 173700 | 8579387750 | 35000 | 35000 | 35000 | 35000 | 0 |
| 71 | 20230829 | 173600 | 8579387750 | 35000 | 35000 | 35000 | 35000 | 0 |
| 72 | 20230829 | 173500 | 8579387750 | 35000 | 35000 | 35000 | 35000 | 0 |
| 73 | 20230829 | 173400 | 8579387750 | 35000 | 35000 | 35000 | 35000 | 0 |
| 74 | 20230829 | 173300 | 8579387750 | 35000 | 35000 | 35000 | 35000 | 0 |
| 75 | 20230829 | 173200 | 8579387750 | 35000 | 35000 | 35000 | 35000 | 0 |
| 76 | 20230829 | 173100 | 8579387750 | 35000 | 35000 | 35000 | 35000 | 0 |
| 77 | 20230829 | 173000 | 8579387750 | 35000 | 35000 | 35000 | 35000 | 0 |
| 78 | 20230829 | 172900 | 8579387750 | 35000 | 35000 | 35000 | 35000 | 0 |
| 79 | 20230829 | 172800 | 8579387750 | 35000 | 35000 | 35000 | 35000 | 0 |
| 80 | 20230829 | 172700 | 8579387750 | 35000 | 35000 | 35000 | 35000 | 0 |
| 81 | 20230829 | 172600 | 8579387750 | 35000 | 35000 | 35000 | 35000 | 0 |
| 82 | 20230829 | 172500 | 8579387750 | 35000 | 35000 | 35000 | 35000 | 0 |
| 83 | 20230829 | 172400 | 8579387750 | 35000 | 35000 | 35000 | 35000 | 0 |
| 84 | 20230829 | 172300 | 8579387750 | 35000 | 35000 | 35000 | 35000 | 0 |
| 85 | 20230829 | 172200 | 8579387750 | 35000 | 35000 | 35000 | 35000 | 0 |
| 86 | 20230829 | 172100 | 8579387750 | 35000 | 35000 | 35000 | 35000 | 0 |
| 87 | 20230829 | 172000 | 8579387750 | 35000 | 35000 | 35000 | 35000 | 0 |
| 88 | 20230829 | 171900 | 8579387750 | 35000 | 35000 | 35000 | 35000 | 0 |
| 89 | 20230829 | 171800 | 8579387750 | 35000 | 35000 | 35000 | 35000 | 0 |
| 90 | 20230829 | 171700 | 8579387750 | 35000 | 35000 | 35000 | 35000 | 0 |
| 91 | 20230829 | 171600 | 8579387750 | 35000 | 35000 | 35000 | 35000 | 0 |
| 92 | 20230829 | 171500 | 8579387750 | 35000 | 35000 | 35000 | 35000 | 5226 |
| 93 | 20230829 | 171400 | 8579387750 | 35000 | 35000 | 35000 | 35000 | 0 |
| 94 | 20230829 | 171300 | 8579387750 | 35000 | 35000 | 35000 | 35000 | 0 |
| 95 | 20230829 | 171200 | 8579387750 | 35000 | 35000 | 35000 | 35000 | 0 |
| 96 | 20230829 | 171100 | 8579387750 | 35000 | 35000 | 35000 | 35000 | 0 |
| 97 | 20230829 | 171000 | 8579387750 | 35000 | 35000 | 35000 | 35000 | 0 |
| 98 | 20230829 | 170900 | 8579387750 | 35000 | 35000 | 35000 | 35000 | 0 |
| 99 | 20230829 | 170800 | 8579387750 | 35000 | 35000 | 35000 | 35000 | 0 |
| 100 | 20230829 | 170700 | 8579387750 | 35000 | 35000 | 35000 | 35000 | 0 |
| 101 | 20230829 | 170600 | 8579387750 | 35000 | 35000 | 35000 | 35000 | 0 |
| 102 | 20230829 | 170500 | 8579387750 | 35000 | 35000 | 35000 | 35000 | 0 |
| 103 | 20230829 | 170400 | 8579387750 | 35000 | 35000 | 35000 | 35000 | 0 |
| 104 | 20230829 | 170300 | 8579387750 | 35000 | 35000 | 35000 | 35000 | 0 |
| 105 | 20230829 | 170200 | 8579387750 | 35000 | 35000 | 35000 | 35000 | 0 |
| 106 | 20230829 | 170100 | 8579387750 | 35000 | 35000 | 35000 | 35000 | 0 |
| 107 | 20230829 | 170000 | 8579387750 | 35000 | 35000 | 35000 | 35000 | 0 |
| 108 | 20230829 | 165900 | 8579387750 | 35000 | 35000 | 35000 | 35000 | 0 |
| 109 | 20230829 | 165800 | 8579387750 | 35000 | 35000 | 35000 | 35000 | 0 |
| 110 | 20230829 | 165700 | 8579387750 | 35000 | 35000 | 35000 | 35000 | 0 |
| 111 | 20230829 | 165600 | 8579387750 | 35000 | 35000 | 35000 | 35000 | 0 |
| 112 | 20230829 | 165500 | 8579387750 | 35000 | 35000 | 35000 | 35000 | 0 |
| 113 | 20230829 | 165400 | 8579387750 | 35000 | 35000 | 35000 | 35000 | 0 |
| 114 | 20230829 | 165300 | 8579387750 | 35000 | 35000 | 35000 | 35000 | 0 |
| 115 | 20230829 | 165200 | 8579387750 | 35000 | 35000 | 35000 | 35000 | 0 |
| 116 | 20230829 | 165100 | 8579387750 | 35000 | 35000 | 35000 | 35000 | 0 |
| 117 | 20230829 | 165000 | 8579387750 | 35000 | 35000 | 35000 | 35000 | 0 |
| 118 | 20230829 | 164900 | 8579387750 | 35000 | 35000 | 35000 | 35000 | 0 |
| 119 | 20230829 | 164800 | 8579387750 | 35000 | 35000 | 35000 | 35000 | 0 |
| 120 | 20230829 | 164700 | 8579387750 | 35000 | 35000 | 35000 | 35000 | 0 |
| 121 | 20230829 | 164600 | 8579387750 | 35000 | 35000 | 35000 | 35000 | 0 |
| 122 | 20230829 | 164500 | 8579387750 | 35000 | 35000 | 35000 | 35000 | 5226 |
| 123 | 20230829 | 164400 | 8579387750 | 35000 | 35000 | 35000 | 35000 | 0 |
| 124 | 20230829 | 164300 | 8579387750 | 35000 | 35000 | 35000 | 35000 | 0 |
| 125 | 20230829 | 164200 | 8579387750 | 35000 | 35000 | 35000 | 35000 | 0 |
| 126 | 20230829 | 164100 | 8579387750 | 35000 | 35000 | 35000 | 35000 | 0 |
| 127 | 20230829 | 164000 | 8579387750 | 35000 | 35000 | 35000 | 35000 | 0 |
| 128 | 20230829 | 163900 | 8579387750 | 35000 | 35000 | 35000 | 35000 | 0 |
| 129 | 20230829 | 163800 | 8579387750 | 35000 | 35000 | 35000 | 35000 | 0 |
| 130 | 20230829 | 163700 | 8579387750 | 35000 | 35000 | 35000 | 35000 | 0 |
| 131 | 20230829 | 163600 | 8579387750 | 35000 | 35000 | 35000 | 35000 | 0 |
| 132 | 20230829 | 163500 | 8579387750 | 35000 | 35000 | 35000 | 35000 | 0 |
| 133 | 20230829 | 163400 | 8579387750 | 35000 | 35000 | 35000 | 35000 | 0 |
| 134 | 20230829 | 163300 | 8579387750 | 35000 | 35000 | 35000 | 35000 | 0 |
| 135 | 20230829 | 163200 | 8579387750 | 35000 | 35000 | 35000 | 35000 | 0 |
| 136 | 20230829 | 163100 | 8579387750 | 35000 | 35000 | 35000 | 35000 | 0 |
| 137 | 20230829 | 163000 | 8579387750 | 35000 | 35000 | 35000 | 35000 | 0 |
| 138 | 20230829 | 162900 | 8579387750 | 35000 | 35000 | 35000 | 35000 | 0 |
| 139 | 20230829 | 162800 | 8579387750 | 35000 | 35000 | 35000 | 35000 | 0 |
| 140 | 20230829 | 162700 | 8579387750 | 35000 | 35000 | 35000 | 35000 | 0 |
| 141 | 20230829 | 162600 | 8579387750 | 35000 | 35000 | 35000 | 35000 | 0 |
| 142 | 20230829 | 162500 | 8579387750 | 35000 | 35000 | 35000 | 35000 | 0 |
| 143 | 20230829 | 162400 | 8579387750 | 35000 | 35000 | 35000 | 35000 | 0 |
| 144 | 20230829 | 162300 | 8579387750 | 35000 | 35000 | 35000 | 35000 | 0 |
| 145 | 20230829 | 162200 | 8579387750 | 35000 | 35000 | 35000 | 35000 | 0 |
| 146 | 20230829 | 162100 | 8579387750 | 35000 | 35000 | 35000 | 35000 | 0 |
| 147 | 20230829 | 162000 | 8579387750 | 35000 | 35000 | 35000 | 35000 | 0 |
| 148 | 20230829 | 161900 | 8579387750 | 35000 | 35000 | 35000 | 35000 | 0 |
| 149 | 20230829 | 161800 | 8579387750 | 35000 | 35000 | 35000 | 35000 | 0 |
| 150 | 20230829 | 161700 | 8579387750 | 35000 | 35000 | 35000 | 35000 | 0 |
| 151 | 20230829 | 161600 | 8579387750 | 35000 | 35000 | 35000 | 35000 | 0 |
| 152 | 20230829 | 161500 | 8579387750 | 35000 | 35000 | 35000 | 35000 | 5226 |
| 153 | 20230829 | 161400 | 8579387750 | 35000 | 35000 | 35000 | 35000 | 0 |
| 154 | 20230829 | 161300 | 8579387750 | 35000 | 35000 | 35000 | 35000 | 0 |
| 155 | 20230829 | 161200 | 8579387750 | 35000 | 35000 | 35000 | 35000 | 0 |
| 156 | 20230829 | 161100 | 8579387750 | 35000 | 35000 | 35000 | 35000 | 0 |
| 157 | 20230829 | 161000 | 8579387750 | 35000 | 35000 | 35000 | 35000 | 0 |
| 158 | 20230829 | 160900 | 8579387750 | 35000 | 35000 | 35000 | 35000 | 0 |
| 159 | 20230829 | 160800 | 8579387750 | 35000 | 35000 | 35000 | 35000 | 0 |
| 160 | 20230829 | 160700 | 8579387750 | 35000 | 35000 | 35000 | 35000 | 0 |
| 161 | 20230829 | 160600 | 8579387750 | 35000 | 35000 | 35000 | 35000 | 0 |
| 162 | 20230829 | 160500 | 8579387750 | 35000 | 35000 | 35000 | 35000 | 0 |
| 163 | 20230829 | 160400 | 8579387750 | 35000 | 35000 | 35000 | 35000 | 0 |
| 164 | 20230829 | 160300 | 8579387750 | 35000 | 35000 | 35000 | 35000 | 0 |
| 165 | 20230829 | 160200 | 8579387750 | 35000 | 35000 | 35000 | 35000 | 0 |
| 166 | 20230829 | 160100 | 8579387750 | 35000 | 35000 | 35000 | 35000 | 0 |
| 167 | 20230829 | 160000 | 8579387750 | 35000 | 35000 | 35000 | 35000 | 0 |
| 168 | 20230829 | 155900 | 8579387750 | 35000 | 35000 | 35000 | 35000 | 0 |
| 169 | 20230829 | 155800 | 8579387750 | 35000 | 35000 | 35000 | 35000 | 0 |
| 170 | 20230829 | 155700 | 8579387750 | 35000 | 35000 | 35000 | 35000 | 0 |
| 171 | 20230829 | 155600 | 8579387750 | 35000 | 35000 | 35000 | 35000 | 0 |
| 172 | 20230829 | 155500 | 8579387750 | 35000 | 35000 | 35000 | 35000 | 0 |
| 173 | 20230829 | 155400 | 8579387750 | 35000 | 35000 | 35000 | 35000 | 0 |
| 174 | 20230829 | 155300 | 8579387750 | 35000 | 35000 | 35000 | 35000 | 0 |
| 175 | 20230829 | 155200 | 8579387750 | 35000 | 35000 | 35000 | 35000 | 0 |
| 176 | 20230829 | 155100 | 8579387750 | 35000 | 35000 | 35000 | 35000 | 0 |
| 177 | 20230829 | 155000 | 8579387750 | 35000 | 35000 | 35000 | 35000 | 0 |
| 178 | 20230829 | 154900 | 8579387750 | 35000 | 35000 | 35000 | 35000 | 0 |
| 179 | 20230829 | 154800 | 8579387750 | 35000 | 35000 | 35000 | 35000 | 0 |
| 180 | 20230829 | 154700 | 8579387750 | 35000 | 35000 | 35000 | 35000 | 0 |
| 181 | 20230829 | 154600 | 8579387750 | 35000 | 35000 | 35000 | 35000 | 0 |
| 182 | 20230829 | 154500 | 8579387750 | 35000 | 35000 | 35000 | 35000 | 5226 |
| 183 | 20230829 | 154400 | 8579387750 | 35000 | 35000 | 35000 | 35000 | 0 |
| 184 | 20230829 | 154300 | 8579387750 | 35000 | 35000 | 35000 | 35000 | 0 |
| 185 | 20230829 | 154200 | 8579387750 | 35000 | 35000 | 35000 | 35000 | 0 |
| 186 | 20230829 | 154100 | 8579387750 | 35000 | 35000 | 35000 | 35000 | 0 |
| 187 | 20230829 | 154000 | 8579387750 | 35000 | 35000 | 35000 | 35000 | 0 |
| 188 | 20230829 | 153900 | 8579387750 | 35000 | 35000 | 35000 | 35000 | 0 |
| 189 | 20230829 | 153800 | 8579387750 | 35000 | 35000 | 35000 | 35000 | 0 |
| 190 | 20230829 | 153700 | 8579387750 | 35000 | 35000 | 35000 | 35000 | 0 |
| 191 | 20230829 | 153600 | 8579387750 | 35000 | 35000 | 35000 | 35000 | 0 |
| 192 | 20230829 | 153500 | 8579387750 | 35000 | 35000 | 35000 | 35000 | 0 |
| 193 | 20230829 | 153400 | 8579387750 | 35000 | 35000 | 35000 | 35000 | 0 |
| 194 | 20230829 | 153300 | 8579387750 | 35000 | 35000 | 35000 | 35000 | 0 |
| 195 | 20230829 | 153200 | 8579387750 | 35000 | 35000 | 35000 | 35000 | 0 |
| 196 | 20230829 | 153100 | 8579387750 | 35000 | 35000 | 35000 | 35000 | 0 |
| 197 | 20230829 | 153000 | 8579387750 | 35000 | 35000 | 35000 | 35000 | 5226 |
| 198 | 20230829 | 152900 | 8396477750 | 35000 | 35000 | 35000 | 35000 | 0 |
| 199 | 20230829 | 152800 | 8396477750 | 35000 | 35000 | 35000 | 35000 | 0 |
| 200 | 20230829 | 152700 | 8396477750 | 35000 | 35000 | 35000 | 35000 | 0 |
| 201 | 20230829 | 152600 | 8396477750 | 35000 | 35000 | 35000 | 35000 | 0 |
| 202 | 20230829 | 152500 | 8396477750 | 35000 | 35000 | 35000 | 35000 | 0 |
| 203 | 20230829 | 152400 | 8396477750 | 35000 | 35000 | 35000 | 35000 | 0 |
| 204 | 20230829 | 152300 | 8396477750 | 35000 | 35000 | 35000 | 35000 | 0 |
| 205 | 20230829 | 152200 | 8396477750 | 35000 | 35000 | 35000 | 35000 | 0 |
| 206 | 20230829 | 152100 | 8396477750 | 35000 | 35000 | 35000 | 35000 | 0 |
| 207 | 20230829 | 152000 | 8396477750 | 35000 | 35000 | 35000 | 35000 | 0 |
| 208 | 20230829 | 151900 | 8396477750 | 35000 | 35000 | 35050 | 35000 | 761 |
| 209 | 20230829 | 151800 | 8369829800 | 35000 | 35000 | 35000 | 34950 | 945 |
| 210 | 20230829 | 151700 | 8336760900 | 34950 | 35000 | 35000 | 34950 | 435 |
| 211 | 20230829 | 151600 | 8321543750 | 34950 | 34950 | 34950 | 34950 | 146 |
| 212 | 20230829 | 151500 | 8316441050 | 34950 | 34950 | 35000 | 34950 | 317 |
| 213 | 20230829 | 151400 | 8305361850 | 34950 | 34950 | 35000 | 34950 | 201 |
| 214 | 20230829 | 151300 | 8298336850 | 34950 | 34950 | 35000 | 34950 | 549 |
| 215 | 20230829 | 151200 | 8279131300 | 34950 | 34950 | 34950 | 34950 | 83 |
| 216 | 20230829 | 151100 | 8276230450 | 35000 | 34950 | 35000 | 34950 | 1246 |
| 217 | 20230829 | 151000 | 8232622250 | 34950 | 34950 | 34950 | 34950 | 445 |
| 218 | 20230829 | 150900 | 8217069500 | 34950 | 34950 | 35000 | 34950 | 94 |
| 219 | 20230829 | 150800 | 8213783450 | 35000 | 34950 | 35000 | 34900 | 568 |
| 220 | 20230829 | 150700 | 8193932750 | 34950 | 34900 | 34950 | 34900 | 29 |
| 221 | 20230829 | 150600 | 8192919350 | 34900 | 34900 | 34950 | 34900 | 33 |
| 222 | 20230829 | 150500 | 8191766950 | 34900 | 34950 | 34950 | 34750 | 3999 |
| 223 | 20230829 | 150400 | 8052482100 | 34900 | 34950 | 34950 | 34900 | 680 |
| 224 | 20230829 | 150300 | 8028748350 | 34950 | 34950 | 34950 | 34900 | 1187 |
| 225 | 20230829 | 150200 | 7987307950 | 34950 | 35000 | 35000 | 34950 | 458 |
| 226 | 20230829 | 150100 | 7971299750 | 35000 | 35000 | 35000 | 34950 | 221 |
| 227 | 20230829 | 150000 | 7963573300 | 35000 | 34950 | 35000 | 34950 | 457 |
| 228 | 20230829 | 145900 | 7947581800 | 34950 | 34950 | 34950 | 34950 | 385 |
| 229 | 20230829 | 145800 | 7934126050 | 34950 | 34900 | 34950 | 34900 | 234 |
| 230 | 20230829 | 145700 | 7925951150 | 34950 | 35000 | 35000 | 34950 | 1143 |
| 231 | 20230829 | 145600 | 7885994000 | 35000 | 35000 | 35000 | 34950 | 212 |
| 232 | 20230829 | 145500 | 7878577000 | 34950 | 35000 | 35000 | 34950 | 698 |
| 233 | 20230829 | 145400 | 7854151700 | 35000 | 35000 | 35000 | 34950 | 310 |
| 234 | 20230829 | 145300 | 7843307450 | 34950 | 34900 | 35000 | 34900 | 857 |
| 235 | 20230829 | 145200 | 7813351350 | 34850 | 34950 | 35000 | 34850 | 1225 |
| 236 | 20230829 | 145100 | 7770574800 | 34900 | 34950 | 34950 | 34900 | 277 |
| 237 | 20230829 | 145000 | 7760895500 | 34950 | 34950 | 35000 | 34900 | 774 |
| 238 | 20230829 | 144900 | 7733858550 | 34950 | 34950 | 35000 | 34950 | 523 |
| 239 | 20230829 | 144800 | 7715557000 | 34950 | 34950 | 35000 | 34950 | 1055 |
| 240 | 20230829 | 144700 | 7678679450 | 35000 | 35000 | 35000 | 35000 | 767 |
| 241 | 20230829 | 144600 | 7651834450 | 35000 | 35000 | 35000 | 34950 | 338 |
| 242 | 20230829 | 144500 | 7640004500 | 35000 | 35050 | 35100 | 35000 | 736 |
| 243 | 20230829 | 144400 | 7614214200 | 35000 | 35050 | 35100 | 35000 | 689 |
| 244 | 20230829 | 144300 | 7590077450 | 35100 | 35050 | 35100 | 35000 | 876 |
| 245 | 20230829 | 144200 | 7559372550 | 35050 | 35100 | 35100 | 35050 | 474 |
| 246 | 20230829 | 144100 | 7542757850 | 35050 | 35050 | 35050 | 35000 | 610 |
| 247 | 20230829 | 144000 | 7521378600 | 35050 | 35050 | 35050 | 35000 | 835 |
| 248 | 20230829 | 143900 | 7492141500 | 35050 | 35000 | 35050 | 35000 | 531 |
| 249 | 20230829 | 143800 | 7473531200 | 35050 | 35050 | 35100 | 35050 | 362 |
| 250 | 20230829 | 143700 | 7460840250 | 35050 | 35050 | 35100 | 35050 | 878 |
| 251 | 20230829 | 143600 | 7430059400 | 35050 | 35050 | 35050 | 35000 | 675 |
| 252 | 20230829 | 143500 | 7406401200 | 35050 | 35000 | 35050 | 35000 | 455 |
| 253 | 20230829 | 143400 | 7390468400 | 35000 | 35000 | 35050 | 35000 | 640 |
| 254 | 20230829 | 143300 | 7368068200 | 35050 | 35000 | 35050 | 35000 | 697 |
| 255 | 20230829 | 143200 | 7343668850 | 35000 | 34950 | 35000 | 34950 | 212 |
| 256 | 20230829 | 143100 | 7336249950 | 34950 | 34950 | 35000 | 34950 | 1174 |
| 257 | 20230829 | 143000 | 7295209250 | 35000 | 35000 | 35000 | 34950 | 427 |
| 258 | 20230829 | 142900 | 7280265500 | 35000 | 35050 | 35050 | 35000 | 552 |
| 259 | 20230829 | 142800 | 7260938600 | 35050 | 35000 | 35050 | 35000 | 586 |
| 260 | 20230829 | 142700 | 7240423300 | 35000 | 35050 | 35050 | 34950 | 814 |
| 261 | 20230829 | 142600 | 7211921850 | 35150 | 35100 | 35150 | 35100 | 477 |
| 262 | 20230829 | 142500 | 7195177700 | 35100 | 35150 | 35150 | 35100 | 1011 |
| 263 | 20230829 | 142400 | 7159677300 | 35150 | 35150 | 35150 | 35150 | 552 |
| 264 | 20230829 | 142300 | 7140274500 | 35150 | 35100 | 35150 | 35100 | 654 |
| 265 | 20230829 | 142200 | 7117300800 | 35100 | 35100 | 35150 | 35050 | 505 |
| 266 | 20230829 | 142100 | 7099574300 | 35100 | 35100 | 35100 | 35050 | 856 |
| 267 | 20230829 | 142000 | 7069529750 | 35100 | 35100 | 35100 | 35050 | 746 |
| 268 | 20230829 | 141900 | 7043347400 | 35100 | 35100 | 35100 | 35050 | 949 |
| 269 | 20230829 | 141800 | 7010078100 | 35100 | 35100 | 35100 | 35050 | 542 |
| 270 | 20230829 | 141700 | 6991058500 | 35100 | 35000 | 35100 | 35000 | 596 |
| 271 | 20230829 | 141600 | 6970160000 | 35050 | 35000 | 35100 | 35000 | 545 |
| 272 | 20230829 | 141500 | 6951056450 | 35050 | 35000 | 35050 | 34950 | 625 |
| 273 | 20230829 | 141400 | 6929181350 | 35000 | 35050 | 35050 | 35000 | 1138 |
| 274 | 20230829 | 141300 | 6889302250 | 35100 | 35100 | 35100 | 35050 | 230 |
| 275 | 20230829 | 141200 | 6881232000 | 35100 | 35000 | 35100 | 35000 | 743 |
| 276 | 20230829 | 141100 | 6855183450 | 35000 | 35000 | 35050 | 34950 | 315 |
| 277 | 20230829 | 141000 | 6844155250 | 35050 | 35000 | 35050 | 35000 | 439 |
| 278 | 20230829 | 140900 | 6828780750 | 35000 | 35000 | 35050 | 35000 | 653 |
| 279 | 20230829 | 140800 | 6805906300 | 35000 | 35050 | 35050 | 35000 | 615 |
| 280 | 20230829 | 140700 | 6784358200 | 35050 | 35000 | 35050 | 35000 | 745 |
| 281 | 20230829 | 140600 | 6758280750 | 35000 | 34950 | 35000 | 34950 | 540 |
| 282 | 20230829 | 140500 | 6739387400 | 35000 | 34950 | 35000 | 34950 | 378 |
| 283 | 20230829 | 140400 | 6726158650 | 35000 | 34950 | 35000 | 34900 | 385 |
| 284 | 20230829 | 140300 | 6712695900 | 34950 | 35000 | 35000 | 34950 | 537 |
| 285 | 20230829 | 140200 | 6693926150 | 35000 | 34950 | 35000 | 34950 | 971 |
| 286 | 20230829 | 140100 | 6659959750 | 34950 | 34950 | 34950 | 34900 | 373 |
| 287 | 20230829 | 140000 | 6646924150 | 34950 | 34850 | 34950 | 34850 | 439 |
| 288 | 20230829 | 135900 | 6631602150 | 34900 | 34850 | 34900 | 34800 | 551 |
| 289 | 20230829 | 135800 | 6612396350 | 34900 | 34900 | 34950 | 34900 | 378 |
| 290 | 20230829 | 135700 | 6599201050 | 34900 | 34900 | 34950 | 34900 | 311 |
| 291 | 20230829 | 135600 | 6588342550 | 34900 | 34900 | 34950 | 34900 | 569 |
| 292 | 20230829 | 135500 | 6568464150 | 34900 | 34900 | 34900 | 34850 | 510 |
| 293 | 20230829 | 135400 | 6550666400 | 34900 | 34850 | 34900 | 34850 | 134 |
| 294 | 20230829 | 135300 | 6545994750 | 34850 | 34900 | 34950 | 34850 | 665 |
| 295 | 20230829 | 135200 | 6522787000 | 34900 | 34900 | 34900 | 34850 | 28 |
| 296 | 20230829 | 135100 | 6521811050 | 34900 | 34850 | 34900 | 34850 | 392 |
| 297 | 20230829 | 135000 | 6508144750 | 34900 | 34900 | 34900 | 34850 | 519 |
| 298 | 20230829 | 134900 | 6490040750 | 34900 | 34900 | 34900 | 34900 | 262 |
| 299 | 20230829 | 134800 | 6480896950 | 34900 | 34850 | 34900 | 34850 | 259 |
| 300 | 20230829 | 134700 | 6471859850 | 34850 | 34850 | 34850 | 34800 | 127 |
| 301 | 20230829 | 134600 | 6467434000 | 34850 | 34850 | 34900 | 34800 | 180 |
| 302 | 20230829 | 134500 | 6461165400 | 34850 | 34850 | 34900 | 34800 | 483 |
| 303 | 20230829 | 134400 | 6444323950 | 34900 | 34850 | 34900 | 34800 | 332 |
| 304 | 20230829 | 134300 | 6432752350 | 34850 | 34750 | 34850 | 34750 | 243 |
| 305 | 20230829 | 134200 | 6424292750 | 34750 | 34850 | 34850 | 34750 | 1511 |
| 306 | 20230829 | 134100 | 6371692900 | 34850 | 34950 | 34950 | 34850 | 481 |
| 307 | 20230829 | 134000 | 6354905850 | 34950 | 34850 | 34950 | 34850 | 226 |
| 308 | 20230829 | 133900 | 6347020150 | 34850 | 34900 | 34950 | 34850 | 222 |
| 309 | 20230829 | 133800 | 6339273700 | 34900 | 34850 | 34900 | 34850 | 337 |
| 310 | 20230829 | 133700 | 6327524200 | 34850 | 34850 | 34950 | 34850 | 662 |
| 311 | 20230829 | 133600 | 6304415600 | 34850 | 34850 | 34950 | 34850 | 254 |
| 312 | 20230829 | 133500 | 6295556500 | 34900 | 34900 | 34950 | 34850 | 576 |
| 313 | 20230829 | 133400 | 6275452150 | 34900 | 34850 | 34900 | 34850 | 341 |
| 314 | 20230829 | 133300 | 6263551950 | 35000 | 34950 | 35000 | 34900 | 374 |
| 315 | 20230829 | 133200 | 6250490650 | 34950 | 34950 | 35000 | 34950 | 403 |
| 316 | 20230829 | 133100 | 6236403350 | 34950 | 34900 | 34950 | 34900 | 122 |
| 317 | 20230829 | 133000 | 6232141850 | 34850 | 34950 | 34950 | 34850 | 718 |
| 318 | 20230829 | 132900 | 6207086100 | 35050 | 35000 | 35050 | 34950 | 454 |
| 319 | 20230829 | 132800 | 6191192550 | 35000 | 35000 | 35050 | 34950 | 285 |
| 320 | 20230829 | 132700 | 6181215250 | 35000 | 35000 | 35000 | 34900 | 477 |
| 321 | 20230829 | 132600 | 6164525750 | 35000 | 34950 | 35000 | 34950 | 389 |
| 322 | 20230829 | 132500 | 6150920050 | 35000 | 34950 | 35000 | 34950 | 292 |
| 323 | 20230829 | 132400 | 6140708200 | 34950 | 34950 | 34950 | 34900 | 568 |
| 324 | 20230829 | 132300 | 6120857650 | 35000 | 34950 | 35000 | 34950 | 178 |
| 325 | 20230829 | 132200 | 6114632100 | 35000 | 35000 | 35000 | 34950 | 397 |
| 326 | 20230829 | 132100 | 6100737650 | 35000 | 35050 | 35050 | 34950 | 596 |
| 327 | 20230829 | 132000 | 6079882200 | 34950 | 35000 | 35050 | 34950 | 213 |
| 328 | 20230829 | 131900 | 6072429250 | 35000 | 35000 | 35000 | 34950 | 463 |
| 329 | 20230829 | 131800 | 6056227650 | 35000 | 34950 | 35000 | 34950 | 423 |
| 330 | 20230829 | 131700 | 6041442100 | 34950 | 34900 | 34950 | 34900 | 168 |
| 331 | 20230829 | 131600 | 6035570700 | 34900 | 34950 | 35000 | 34900 | 860 |
| 332 | 20230829 | 131500 | 6005521500 | 34950 | 34850 | 34950 | 34850 | 213 |
| 333 | 20230829 | 131400 | 5998081200 | 34900 | 34900 | 34900 | 34900 | 138 |
| 334 | 20230829 | 131300 | 5993265000 | 34900 | 34850 | 34900 | 34850 | 385 |
| 335 | 20230829 | 131200 | 5979832250 | 34850 | 34900 | 34900 | 34850 | 262 |
| 336 | 20230829 | 131100 | 5970699800 | 34900 | 34800 | 34900 | 34750 | 292 |
| 337 | 20230829 | 131000 | 5960527600 | 34800 | 34800 | 34800 | 34750 | 39 |
| 338 | 20230829 | 130900 | 5959171400 | 34750 | 34950 | 34950 | 34750 | 963 |
| 339 | 20230829 | 130800 | 5925609000 | 34900 | 34900 | 34900 | 34900 | 112 |
| 340 | 20230829 | 130700 | 5921700200 | 34900 | 34900 | 34950 | 34900 | 231 |
| 341 | 20230829 | 130600 | 5913635700 | 34900 | 35000 | 35000 | 34900 | 379 |
| 342 | 20230829 | 130500 | 5900391250 | 35000 | 34950 | 35000 | 34950 | 729 |
| 343 | 20230829 | 130400 | 5874897850 | 35000 | 35000 | 35000 | 35000 | 227 |
| 344 | 20230829 | 130300 | 5866952850 | 35000 | 34950 | 35000 | 34950 | 417 |
| 345 | 20230829 | 130200 | 5852359900 | 34900 | 34950 | 34950 | 34900 | 183 |
| 346 | 20230829 | 130100 | 5845965800 | 34950 | 34900 | 34950 | 34850 | 264 |
| 347 | 20230829 | 130000 | 5836744700 | 34900 | 34950 | 34950 | 34900 | 587 |
| 348 | 20230829 | 125900 | 5816236900 | 34950 | 34900 | 34950 | 34900 | 127 |
| 349 | 20230829 | 125800 | 5811803350 | 34900 | 34900 | 34950 | 34900 | 195 |
| 350 | 20230829 | 125700 | 5804994300 | 34900 | 34900 | 34950 | 34900 | 387 |
| 351 | 20230829 | 125600 | 5791473800 | 34900 | 34900 | 34950 | 34900 | 234 |
| 352 | 20230829 | 125500 | 5783304500 | 34900 | 35000 | 35000 | 34900 | 448 |
| 353 | 20230829 | 125400 | 5767647100 | 34950 | 34950 | 35000 | 34950 | 242 |
| 354 | 20230829 | 125300 | 5759187950 | 34950 | 34950 | 34950 | 34950 | 176 |
| 355 | 20230829 | 125200 | 5753036750 | 34950 | 34850 | 34950 | 34850 | 358 |
| 356 | 20230829 | 125100 | 5740532100 | 34900 | 34900 | 34950 | 34850 | 232 |
| 357 | 20230829 | 125000 | 5732435800 | 34900 | 34950 | 34950 | 34900 | 190 |
| 358 | 20230829 | 124900 | 5725804300 | 34950 | 34900 | 34950 | 34900 | 332 |
| 359 | 20230829 | 124800 | 5714202700 | 34900 | 34950 | 34950 | 34850 | 722 |
| 360 | 20230829 | 124700 | 5688992300 | 34950 | 35000 | 35050 | 34950 | 460 |
| 361 | 20230829 | 124600 | 5672892250 | 35000 | 34950 | 35000 | 34950 | 158 |
| 362 | 20230829 | 124500 | 5667362300 | 35000 | 35000 | 35000 | 34950 | 134 |
| 363 | 20230829 | 124400 | 5662673550 | 34950 | 35000 | 35050 | 34950 | 352 |
| 364 | 20230829 | 124300 | 5650351050 | 35000 | 35000 | 35050 | 35000 | 177 |
| 365 | 20230829 | 124200 | 5644155550 | 35000 | 35000 | 35000 | 34950 | 461 |
| 366 | 20230829 | 124100 | 5628025600 | 35050 | 35000 | 35050 | 34950 | 195 |
| 367 | 20230829 | 124000 | 5621200000 | 35000 | 35000 | 35000 | 35000 | 20 |
| 368 | 20230829 | 123900 | 5620500000 | 35000 | 34950 | 35000 | 34950 | 383 |
| 369 | 20230829 | 123800 | 5607097050 | 35000 | 35000 | 35000 | 34900 | 924 |
| 370 | 20230829 | 123700 | 5574761500 | 34900 | 34950 | 35000 | 34900 | 105 |
| 371 | 20230829 | 123600 | 5571092350 | 34900 | 34900 | 34950 | 34900 | 368 |
| 372 | 20230829 | 123500 | 5558233000 | 34900 | 34950 | 34950 | 34900 | 221 |
| 373 | 20230829 | 123400 | 5550515100 | 34900 | 34900 | 34950 | 34900 | 124 |
| 374 | 20230829 | 123300 | 5546183250 | 34900 | 34900 | 34950 | 34900 | 537 |
| 375 | 20230829 | 123200 | 5527427300 | 34900 | 34900 | 34950 | 34900 | 855 |
| 376 | 20230829 | 123100 | 5497552950 | 34950 | 34950 | 34950 | 34900 | 719 |
| 377 | 20230829 | 123000 | 5472448100 | 34950 | 35000 | 35000 | 34950 | 312 |
| 378 | 20230829 | 122900 | 5461538850 | 34900 | 34950 | 35000 | 34900 | 248 |
| 379 | 20230829 | 122800 | 5452873200 | 34950 | 34950 | 34950 | 34900 | 377 |
| 380 | 20230829 | 122700 | 5439698100 | 34900 | 34950 | 34950 | 34900 | 132 |
| 381 | 20230829 | 122600 | 5435086550 | 34950 | 34900 | 34950 | 34900 | 254 |
| 382 | 20230829 | 122500 | 5426214250 | 34950 | 35000 | 35000 | 34900 | 205 |
| 383 | 20230829 | 122400 | 5419052900 | 34950 | 35000 | 35000 | 34950 | 399 |
| 384 | 20230829 | 122300 | 5405103250 | 35000 | 35000 | 35050 | 35000 | 432 |
| 385 | 20230829 | 122200 | 5389980150 | 35000 | 35000 | 35050 | 35000 | 198 |
| 386 | 20230829 | 122100 | 5383045900 | 35000 | 35000 | 35000 | 34950 | 487 |
| 387 | 20230829 | 122000 | 5366001250 | 35000 | 35050 | 35050 | 34950 | 2247 |
| 388 | 20230829 | 121900 | 5287445550 | 35000 | 35000 | 35050 | 35000 | 560 |
| 389 | 20230829 | 121800 | 5267820650 | 35000 | 35000 | 35000 | 34950 | 1029 |
| 390 | 20230829 | 121700 | 5231806500 | 34950 | 34950 | 35000 | 34950 | 354 |
| 391 | 20230829 | 121600 | 5219418100 | 35000 | 35000 | 35000 | 34950 | 212 |
| 392 | 20230829 | 121500 | 5211999200 | 35000 | 34950 | 35000 | 34900 | 478 |
| 393 | 20230829 | 121400 | 5195275000 | 34950 | 35000 | 35000 | 34950 | 138 |
| 394 | 20230829 | 121300 | 5190446650 | 34950 | 34900 | 35000 | 34900 | 127 |
| 395 | 20230829 | 121200 | 5186009300 | 34900 | 34950 | 35000 | 34900 | 619 |
| 396 | 20230829 | 121100 | 5164373300 | 34950 | 34950 | 35000 | 34950 | 140 |
| 397 | 20230829 | 121000 | 5159479800 | 34950 | 35000 | 35000 | 34900 | 146 |
| 398 | 20230829 | 120900 | 5154376500 | 34950 | 35000 | 35050 | 34950 | 549 |
| 399 | 20230829 | 120800 | 5135161850 | 35000 | 34950 | 35000 | 34950 | 153 |
| 400 | 20230829 | 120700 | 5129807300 | 34950 | 35000 | 35000 | 34950 | 505 |
| 401 | 20230829 | 120600 | 5112132550 | 35000 | 34950 | 35000 | 34900 | 135 |
| 402 | 20230829 | 120500 | 5107414400 | 34950 | 34950 | 34950 | 34950 | 145 |
| 403 | 20230829 | 120400 | 5102346650 | 34950 | 34900 | 34950 | 34900 | 384 |
| 404 | 20230829 | 120300 | 5088942050 | 34900 | 34850 | 34900 | 34850 | 183 |
| 405 | 20230829 | 120200 | 5082561600 | 34850 | 34900 | 34900 | 34850 | 139 |
| 406 | 20230829 | 120100 | 5077710700 | 34850 | 34850 | 34900 | 34800 | 282 |
| 407 | 20230829 | 120000 | 5067883500 | 34850 | 34800 | 34850 | 34800 | 155 |
| 408 | 20230829 | 115900 | 5062483300 | 34800 | 34800 | 34850 | 34800 | 479 |
| 409 | 20230829 | 115800 | 5045792400 | 34800 | 34800 | 34850 | 34800 | 129 |
| 410 | 20230829 | 115700 | 5041299800 | 34800 | 34850 | 34850 | 34800 | 165 |
| 411 | 20230829 | 115600 | 5035550600 | 34850 | 34800 | 34850 | 34800 | 324 |
| 412 | 20230829 | 115500 | 5024260600 | 34850 | 34800 | 34850 | 34800 | 51 |
| 413 | 20230829 | 115400 | 5022484650 | 34800 | 34850 | 34850 | 34800 | 211 |
| 414 | 20230829 | 115300 | 5015137650 | 34850 | 34800 | 34850 | 34800 | 362 |
| 415 | 20230829 | 115200 | 5002526750 | 34800 | 34900 | 34900 | 34800 | 166 |
| 416 | 20230829 | 115100 | 4996742850 | 34900 | 34800 | 34900 | 34800 | 922 |
| 417 | 20230829 | 115000 | 4964644050 | 34850 | 34850 | 34850 | 34750 | 325 |
| 418 | 20230829 | 114900 | 4953333550 | 34800 | 34800 | 34850 | 34750 | 110 |
| 419 | 20230829 | 114800 | 4949504350 | 34750 | 34800 | 34850 | 34700 | 1004 |
| 420 | 20230829 | 114700 | 4914590700 | 34850 | 34800 | 34850 | 34800 | 159 |
| 421 | 20230829 | 114600 | 4909056900 | 34850 | 34850 | 34900 | 34800 | 364 |
| 422 | 20230829 | 114500 | 4896378700 | 34850 | 34900 | 34900 | 34800 | 895 |
| 423 | 20230829 | 114400 | 4865176100 | 34900 | 35000 | 35050 | 34900 | 873 |
| 424 | 20230829 | 114300 | 4834632800 | 35050 | 35100 | 35100 | 35000 | 738 |
| 425 | 20230829 | 114200 | 4808764650 | 35050 | 35150 | 35250 | 35050 | 2001 |
| 426 | 20230829 | 114100 | 4738476050 | 35200 | 35100 | 35200 | 35100 | 1308 |
| 427 | 20230829 | 114000 | 4692460350 | 35150 | 35100 | 35150 | 35050 | 2418 |
| 428 | 20230829 | 113900 | 4607541600 | 35100 | 35050 | 35100 | 35050 | 696 |
| 429 | 20230829 | 113800 | 4583113400 | 35100 | 35050 | 35100 | 35050 | 828 |
| 430 | 20230829 | 113700 | 4554090450 | 35100 | 35000 | 35100 | 35000 | 995 |
| 431 | 20230829 | 113600 | 4519211000 | 35050 | 34950 | 35050 | 34950 | 739 |
| 432 | 20230829 | 113500 | 4493329050 | 35000 | 35000 | 35000 | 34950 | 2248 |
| 433 | 20230829 | 113400 | 4414651100 | 35000 | 34950 | 35000 | 34950 | 532 |
| 434 | 20230829 | 113300 | 4396055300 | 35000 | 34950 | 35000 | 34900 | 1238 |
| 435 | 20230829 | 113200 | 4352767700 | 34900 | 34850 | 34950 | 34850 | 1037 |
| 436 | 20230829 | 113100 | 4316542450 | 34900 | 34900 | 34900 | 34850 | 93 |
| 437 | 20230829 | 113000 | 4313298550 | 34900 | 34900 | 34900 | 34850 | 1334 |
| 438 | 20230829 | 112900 | 4266743100 | 34850 | 34800 | 34900 | 34750 | 2341 |
| 439 | 20230829 | 112800 | 4185226150 | 34800 | 34850 | 34850 | 34800 | 91 |
| 440 | 20230829 | 112700 | 4182055100 | 34800 | 34750 | 34850 | 34750 | 2514 |
| 441 | 20230829 | 112600 | 4094567950 | 34800 | 34750 | 34800 | 34750 | 1448 |
| 442 | 20230829 | 112500 | 4044205300 | 34750 | 34650 | 34750 | 34650 | 1829 |
| 443 | 20230829 | 112400 | 3980705850 | 34650 | 34750 | 34750 | 34600 | 2336 |
| 444 | 20230829 | 112300 | 3899723050 | 34750 | 34750 | 34800 | 34750 | 1878 |
| 445 | 20230829 | 112200 | 3834424400 | 34800 | 34800 | 34800 | 34750 | 141 |
| 446 | 20230829 | 112100 | 3829517700 | 34800 | 34700 | 34800 | 34700 | 1208 |
| 447 | 20230829 | 112000 | 3787537150 | 34750 | 34800 | 34800 | 34650 | 696 |
| 448 | 20230829 | 111900 | 3763340050 | 34800 | 34700 | 34800 | 34600 | 3156 |
| 449 | 20230829 | 111800 | 3654047050 | 34800 | 34800 | 34800 | 34700 | 1187 |
| 450 | 20230829 | 111700 | 3612744950 | 34800 | 34700 | 34800 | 34700 | 473 |
| 451 | 20230829 | 111600 | 3596292050 | 34700 | 34850 | 34900 | 34700 | 1044 |
| 452 | 20230829 | 111500 | 3559962000 | 34850 | 35000 | 35050 | 34850 | 4626 |
| 453 | 20230829 | 111400 | 3398226350 | 34950 | 34850 | 35000 | 34850 | 2298 |
| 454 | 20230829 | 111300 | 3317920950 | 34850 | 34900 | 34950 | 34750 | 2924 |
| 455 | 20230829 | 111200 | 3216156200 | 34950 | 34850 | 34950 | 34850 | 1945 |
| 456 | 20230829 | 111100 | 3148263250 | 34850 | 34900 | 34950 | 34850 | 2989 |
| 457 | 20230829 | 111000 | 3044033300 | 34900 | 34750 | 34900 | 34750 | 3745 |
| 458 | 20230829 | 110900 | 2913563800 | 34750 | 34750 | 34750 | 34700 | 2109 |
| 459 | 20230829 | 110800 | 2840293800 | 34700 | 34650 | 34750 | 34650 | 2238 |
| 460 | 20230829 | 110700 | 2762659700 | 34650 | 34550 | 34650 | 34550 | 3094 |
| 461 | 20230829 | 110600 | 2655565950 | 34600 | 34600 | 34600 | 34550 | 1347 |
| 462 | 20230829 | 110500 | 2608974650 | 34600 | 34550 | 34600 | 34550 | 2280 |
| 463 | 20230829 | 110400 | 2530116050 | 34550 | 34450 | 34550 | 34450 | 3802 |
| 464 | 20230829 | 110300 | 2398905200 | 34450 | 34400 | 34500 | 34400 | 1508 |
| 465 | 20230829 | 110200 | 2346944250 | 34400 | 34400 | 34450 | 34400 | 313 |
| 466 | 20230829 | 110100 | 2336176550 | 34400 | 34400 | 34450 | 34400 | 324 |
| 467 | 20230829 | 110000 | 2325025600 | 34400 | 34450 | 34450 | 34400 | 400 |
| 468 | 20230829 | 105900 | 2311252200 | 34400 | 34400 | 34450 | 34400 | 135 |
| 469 | 20230829 | 105800 | 2306606450 | 34350 | 34400 | 34450 | 34350 | 506 |
| 470 | 20230829 | 105700 | 2289199850 | 34400 | 34400 | 34450 | 34400 | 336 |
| 471 | 20230829 | 105600 | 2277628400 | 34450 | 34400 | 34450 | 34400 | 199 |
| 472 | 20230829 | 105500 | 2270774500 | 34400 | 34400 | 34400 | 34350 | 2603 |
| 473 | 20230829 | 105400 | 2181296500 | 34350 | 34350 | 34400 | 34300 | 654 |
| 474 | 20230829 | 105300 | 2158831150 | 34350 | 34300 | 34350 | 34250 | 1856 |
| 475 | 20230829 | 105200 | 2095166550 | 34250 | 34250 | 34300 | 34250 | 322 |
| 476 | 20230829 | 105100 | 2084124700 | 34250 | 34250 | 34250 | 34250 | 229 |
| 477 | 20230829 | 105000 | 2076281450 | 34250 | 34200 | 34250 | 34200 | 231 |
| 478 | 20230829 | 104900 | 2068372850 | 34200 | 34200 | 34250 | 34200 | 623 |
| 479 | 20230829 | 104800 | 2047054300 | 34200 | 34250 | 34250 | 34200 | 119 |
| 480 | 20230829 | 104700 | 2042979450 | 34200 | 34200 | 34250 | 34200 | 50 |
| 481 | 20230829 | 104600 | 2041268500 | 34200 | 34200 | 34250 | 34200 | 825 |
| 482 | 20230829 | 104500 | 2013052150 | 34150 | 34150 | 34200 | 34150 | 195 |
| 483 | 20230829 | 104400 | 2006384800 | 34150 | 34150 | 34200 | 34150 | 267 |
| 484 | 20230829 | 104300 | 1997259800 | 34150 | 34150 | 34150 | 34150 | 13 |
| 485 | 20230829 | 104200 | 1996815850 | 34150 | 34200 | 34200 | 34150 | 320 |
| 486 | 20230829 | 104100 | 1985885200 | 34200 | 34150 | 34200 | 34150 | 164 |
| 487 | 20230829 | 104000 | 1980283150 | 34200 | 34200 | 34200 | 34200 | 28 |
| 488 | 20230829 | 103900 | 1979325550 | 34150 | 34150 | 34200 | 34150 | 123 |
| 489 | 20230829 | 103800 | 1975122750 | 34150 | 34150 | 34200 | 34150 | 281 |
| 490 | 20230829 | 103700 | 1965525000 | 34150 | 34200 | 34200 | 34150 | 115 |
| 491 | 20230829 | 103600 | 1961593950 | 34200 | 34150 | 34200 | 34050 | 1010 |
| 492 | 20230829 | 103500 | 1927149000 | 34150 | 34150 | 34150 | 34150 | 477 |
| 493 | 20230829 | 103400 | 1910859450 | 34200 | 34200 | 34200 | 34150 | 153 |
| 494 | 20230829 | 103300 | 1905628750 | 34200 | 34200 | 34200 | 34200 | 30 |
| 495 | 20230829 | 103200 | 1904602750 | 34200 | 34150 | 34200 | 34150 | 235 |
| 496 | 20230829 | 103100 | 1896566000 | 34150 | 34100 | 34150 | 34100 | 189 |
| 497 | 20230829 | 103000 | 1890118100 | 34250 | 34150 | 34250 | 34100 | 240 |
| 498 | 20230829 | 102900 | 1881915700 | 34200 | 34200 | 34250 | 34200 | 151 |
| 499 | 20230829 | 102800 | 1876750750 | 34200 | 34250 | 34250 | 34150 | 724 |
| 500 | 20230829 | 102700 | 1851985150 | 34200 | 34200 | 34250 | 34200 | 361 |
| 501 | 20230829 | 102600 | 1839638700 | 34200 | 34300 | 34300 | 34200 | 1171 |
| 502 | 20230829 | 102500 | 1799508200 | 34250 | 34250 | 34250 | 34200 | 1189 |
| 503 | 20230829 | 102400 | 1758790050 | 34200 | 34250 | 34250 | 34200 | 142 |
| 504 | 20230829 | 102300 | 1753930100 | 34200 | 34200 | 34250 | 34200 | 282 |
| 505 | 20230829 | 102200 | 1744274450 | 34200 | 34150 | 34200 | 34150 | 1884 |
| 506 | 20230829 | 102100 | 1679842450 | 34200 | 34000 | 34200 | 34000 | 3819 |
| 507 | 20230829 | 102000 | 1549599150 | 34000 | 34050 | 34050 | 34000 | 205 |
| 508 | 20230829 | 101900 | 1542628900 | 34050 | 33950 | 34050 | 33950 | 294 |
| 509 | 20230829 | 101800 | 1532632050 | 33950 | 33950 | 34000 | 33950 | 1324 |
| 510 | 20230829 | 101700 | 1487671800 | 33950 | 33950 | 34000 | 33950 | 334 |
| 511 | 20230829 | 101600 | 1476332250 | 34000 | 33950 | 34000 | 33950 | 1614 |
| 512 | 20230829 | 101500 | 1421459750 | 33950 | 33750 | 33950 | 33750 | 4046 |
| 513 | 20230829 | 101400 | 1284679000 | 33750 | 33800 | 33800 | 33750 | 20 |
| 514 | 20230829 | 101300 | 1284003250 | 33850 | 33800 | 33850 | 33800 | 42 |
| 515 | 20230829 | 101200 | 1282583400 | 33800 | 33850 | 33850 | 33800 | 223 |
| 516 | 20230829 | 101100 | 1275045300 | 33800 | 33850 | 33850 | 33800 | 32 |
| 517 | 20230829 | 101000 | 1273963500 | 33800 | 33800 | 33850 | 33700 | 2085 |
| 518 | 20230829 | 100900 | 1203474750 | 33700 | 33800 | 33800 | 33700 | 1200 |
| 519 | 20230829 | 100800 | 1162925350 | 33750 | 33700 | 33750 | 33650 | 234 |
| 520 | 20230829 | 100700 | 1155031550 | 33700 | 33700 | 33750 | 33700 | 178 |
| 521 | 20230829 | 100600 | 1149027300 | 33700 | 33550 | 33700 | 33550 | 1436 |
| 522 | 20230829 | 100500 | 1100723500 | 33550 | 33550 | 33600 | 33550 | 1268 |
| 523 | 20230829 | 100400 | 1058181150 | 33550 | 33550 | 33600 | 33550 | 1282 |
| 524 | 20230829 | 100300 | 1015167450 | 33600 | 33650 | 33650 | 33550 | 982 |
| 525 | 20230829 | 100200 | 982203150 | 33600 | 33550 | 33700 | 33550 | 1242 |
| 526 | 20230829 | 100100 | 940476950 | 33550 | 33550 | 33600 | 33500 | 1453 |
| 527 | 20230829 | 100000 | 891733600 | 33550 | 33600 | 33600 | 33550 | 1491 |
| 528 | 20230829 | 095900 | 841694800 | 33600 | 33650 | 33700 | 33550 | 1603 |
| 529 | 20230829 | 095800 | 787800800 | 33700 | 33700 | 33800 | 33700 | 1070 |
| 530 | 20230829 | 095700 | 751737150 | 33700 | 33800 | 33800 | 33700 | 1449 |
| 531 | 20230829 | 095600 | 702853050 | 33800 | 33850 | 33850 | 33800 | 833 |
| 532 | 20230829 | 095500 | 674694250 | 33850 | 33900 | 33900 | 33850 | 1439 |
| 533 | 20230829 | 095400 | 625968350 | 33900 | 33850 | 33900 | 33850 | 73 |
| 534 | 20230829 | 095300 | 623493750 | 33900 | 33850 | 33900 | 33850 | 32 |
| 535 | 20230829 | 095200 | 622409000 | 33850 | 33900 | 33950 | 33850 | 121 |
| 536 | 20230829 | 095100 | 618307200 | 33850 | 33950 | 33950 | 33800 | 3 |
| 537 | 20230829 | 095000 | 618205600 | 33950 | 33800 | 33950 | 33800 | 54 |
| 538 | 20230829 | 094900 | 616374300 | 33800 | 33900 | 33950 | 33800 | 54 |
| 539 | 20230829 | 094800 | 614544400 | 33800 | 33800 | 33900 | 33800 | 171 |
| 540 | 20230829 | 094700 | 608756850 | 33800 | 33750 | 33900 | 33750 | 232 |
| 541 | 20230829 | 094600 | 600898500 | 33800 | 33750 | 33800 | 33750 | 63 |
| 542 | 20230829 | 094500 | 598772000 | 33750 | 33800 | 33800 | 33750 | 84 |
| 543 | 20230829 | 094400 | 595934650 | 33750 | 33750 | 33750 | 33750 | 54 |
| 544 | 20230829 | 094300 | 594112150 | 33750 | 33800 | 33800 | 33750 | 143 |
| 545 | 20230829 | 094200 | 589279300 | 33800 | 33750 | 33800 | 33750 | 36 |
| 546 | 20230829 | 094100 | 588064250 | 33750 | 33800 | 33800 | 33750 | 22 |
| 547 | 20230829 | 094000 | 587321500 | 33750 | 33700 | 33750 | 33700 | 26 |
| 548 | 20230829 | 093900 | 586444650 | 33700 | 33750 | 33800 | 33700 | 361 |
| 549 | 20230829 | 093800 | 574261500 | 33750 | 33800 | 33800 | 33750 | 61 |
| 550 | 20230829 | 093700 | 572201500 | 33750 | 33700 | 33800 | 33700 | 10 |
| 551 | 20230829 | 093600 | 571863700 | 33800 | 33700 | 33800 | 33700 | 196 |
| 552 | 20230829 | 093500 | 565258350 | 33750 | 33700 | 33800 | 33700 | 374 |
| 553 | 20230829 | 093400 | 552639800 | 33750 | 33750 | 33750 | 33700 | 22 |
| 554 | 20230829 | 093300 | 551897850 | 33700 | 33750 | 33750 | 33700 | 59 |
| 555 | 20230829 | 093200 | 549907600 | 33750 | 33750 | 33750 | 33750 | 318 |
| 556 | 20230829 | 093100 | 539175100 | 33750 | 33750 | 33800 | 33750 | 47 |
| 557 | 20230829 | 093000 | 537588350 | 33750 | 33800 | 33800 | 33750 | 126 |
| 558 | 20230829 | 092900 | 533335800 | 33800 | 33750 | 33800 | 33750 | 61 |
| 559 | 20230829 | 092800 | 531276900 | 33750 | 33750 | 33750 | 33750 | 199 |
| 560 | 20230829 | 092700 | 524560650 | 33750 | 33750 | 33750 | 33750 | 11 |
| 561 | 20230829 | 092600 | 524189400 | 33750 | 33800 | 33800 | 33750 | 498 |
| 562 | 20230829 | 092500 | 507358250 | 33850 | 33800 | 33850 | 33800 | 71 |
| 563 | 20230829 | 092400 | 504956550 | 33800 | 33800 | 33800 | 33800 | 438 |
| 564 | 20230829 | 092300 | 490152150 | 33850 | 33800 | 33850 | 33800 | 17 |
| 565 | 20230829 | 092200 | 489577200 | 33800 | 33800 | 33850 | 33800 | 81 |
| 566 | 20230829 | 092100 | 486836150 | 33800 | 33800 | 33800 | 33800 | 116 |
| 567 | 20230829 | 092000 | 482915350 | 33800 | 33850 | 33850 | 33800 | 290 |
| 568 | 20230829 | 091900 | 473099450 | 33900 | 33900 | 33900 | 33900 | 355 |
| 569 | 20230829 | 091800 | 461064950 | 33900 | 33900 | 33950 | 33900 | 28 |
| 570 | 20230829 | 091700 | 460114500 | 33900 | 33950 | 34000 | 33900 | 1306 |
| 571 | 20230829 | 091600 | 415790300 | 33950 | 33950 | 34000 | 33950 | 141 |
| 572 | 20230829 | 091500 | 411000700 | 33950 | 33950 | 34000 | 33950 | 366 |
| 573 | 20230829 | 091400 | 398574950 | 33950 | 33950 | 33950 | 33900 | 1101 |
| 574 | 20230829 | 091300 | 361198400 | 33900 | 33950 | 34000 | 33900 | 553 |
| 575 | 20230829 | 091200 | 342419800 | 33950 | 33950 | 33950 | 33950 | 96 |
| 576 | 20230829 | 091100 | 339160600 | 33950 | 33950 | 33950 | 33900 | 146 |
| 577 | 20230829 | 091000 | 334204200 | 33950 | 34000 | 34000 | 33900 | 184 |
| 578 | 20230829 | 090900 | 327953050 | 34000 | 34000 | 34050 | 34000 | 703 |
| 579 | 20230829 | 090800 | 304050800 | 34000 | 34050 | 34050 | 34000 | 363 |
| 580 | 20230829 | 090700 | 291702800 | 34000 | 34050 | 34050 | 34000 | 1416 |
| 581 | 20230829 | 090600 | 243500600 | 34050 | 33950 | 34100 | 33950 | 3156 |
| 582 | 20230829 | 090500 | 136205550 | 33900 | 33850 | 33900 | 33800 | 1838 |
| 583 | 20230829 | 090400 | 73959800 | 33850 | 33850 | 33850 | 33750 | 285 |
| 584 | 20230829 | 090300 | 64320250 | 33850 | 33850 | 33850 | 33800 | 387 |
| 585 | 20230829 | 090200 | 51225650 | 33900 | 33900 | 33900 | 33850 | 217 |
| 586 | 20230829 | 090100 | 43876500 | 33900 | 33800 | 33900 | 33800 | 712 |
| 587 | 20230829 | 090000 | 19770000 | 33800 | 33800 | 33800 | 33700 | 585 |