32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230829 | 184300 | 14223055150 | 33950 | 33950 | 33950 | 33950 | 6922 |
| 3 | 20230829 | 184200 | 14223055150 | 33950 | 33950 | 33950 | 33950 | 0 |
| 4 | 20230829 | 184100 | 14223055150 | 33950 | 33950 | 33950 | 33950 | 0 |
| 5 | 20230829 | 184000 | 14223055150 | 33950 | 33950 | 33950 | 33950 | 0 |
| 6 | 20230829 | 183900 | 14223055150 | 33950 | 33950 | 33950 | 33950 | 0 |
| 7 | 20230829 | 183800 | 14223055150 | 33950 | 33950 | 33950 | 33950 | 0 |
| 8 | 20230829 | 183700 | 14223055150 | 33950 | 33950 | 33950 | 33950 | 0 |
| 9 | 20230829 | 183600 | 14223055150 | 33950 | 33950 | 33950 | 33950 | 0 |
| 10 | 20230829 | 183500 | 14223055150 | 33950 | 33950 | 33950 | 33950 | 0 |
| 11 | 20230829 | 183400 | 14223055150 | 33950 | 33950 | 33950 | 33950 | 0 |
| 12 | 20230829 | 183300 | 14223055150 | 33950 | 33950 | 33950 | 33950 | 0 |
| 13 | 20230829 | 183200 | 14223055150 | 33950 | 33950 | 33950 | 33950 | 0 |
| 14 | 20230829 | 183100 | 14223055150 | 33950 | 33950 | 33950 | 33950 | 0 |
| 15 | 20230829 | 183000 | 14223055150 | 33950 | 33950 | 33950 | 33950 | 0 |
| 16 | 20230829 | 182900 | 14223055150 | 33950 | 33950 | 33950 | 33950 | 0 |
| 17 | 20230829 | 182800 | 14223055150 | 33950 | 33950 | 33950 | 33950 | 0 |
| 18 | 20230829 | 182700 | 14223055150 | 33950 | 33950 | 33950 | 33950 | 0 |
| 19 | 20230829 | 182600 | 14223055150 | 33950 | 33950 | 33950 | 33950 | 0 |
| 20 | 20230829 | 182500 | 14223055150 | 33950 | 33950 | 33950 | 33950 | 0 |
| 21 | 20230829 | 182400 | 14223055150 | 33950 | 33950 | 33950 | 33950 | 0 |
| 22 | 20230829 | 182300 | 14223055150 | 33950 | 33950 | 33950 | 33950 | 0 |
| 23 | 20230829 | 182200 | 14223055150 | 33950 | 33950 | 33950 | 33950 | 0 |
| 24 | 20230829 | 182100 | 14223055150 | 33950 | 33950 | 33950 | 33950 | 0 |
| 25 | 20230829 | 182000 | 14223055150 | 33950 | 33950 | 33950 | 33950 | 0 |
| 26 | 20230829 | 181900 | 14223055150 | 33950 | 33950 | 33950 | 33950 | 0 |
| 27 | 20230829 | 181800 | 14223055150 | 33950 | 33950 | 33950 | 33950 | 0 |
| 28 | 20230829 | 181700 | 14223055150 | 33950 | 33950 | 33950 | 33950 | 0 |
| 29 | 20230829 | 181600 | 14223055150 | 33950 | 33950 | 33950 | 33950 | 0 |
| 30 | 20230829 | 181500 | 14223055150 | 33950 | 33950 | 33950 | 33950 | 0 |
| 31 | 20230829 | 181400 | 14223055150 | 33950 | 33950 | 33950 | 33950 | 0 |
| 32 | 20230829 | 181300 | 14223055150 | 33950 | 33950 | 33950 | 33950 | 6922 |
| 33 | 20230829 | 181200 | 14223055150 | 33950 | 33950 | 33950 | 33950 | 0 |
| 34 | 20230829 | 181100 | 14223055150 | 33950 | 33950 | 33950 | 33950 | 0 |
| 35 | 20230829 | 181000 | 14223055150 | 33950 | 33950 | 33950 | 33950 | 0 |
| 36 | 20230829 | 180900 | 14223055150 | 33950 | 33950 | 33950 | 33950 | 0 |
| 37 | 20230829 | 180800 | 14223055150 | 33950 | 33950 | 33950 | 33950 | 0 |
| 38 | 20230829 | 180700 | 14223055150 | 33950 | 33950 | 33950 | 33950 | 0 |
| 39 | 20230829 | 180600 | 14223055150 | 33950 | 33950 | 33950 | 33950 | 0 |
| 40 | 20230829 | 180500 | 14223055150 | 33950 | 33950 | 33950 | 33950 | 0 |
| 41 | 20230829 | 180400 | 14223055150 | 33950 | 33950 | 33950 | 33950 | 0 |
| 42 | 20230829 | 180300 | 14223055150 | 33950 | 33950 | 33950 | 33950 | 0 |
| 43 | 20230829 | 180200 | 14223055150 | 33950 | 33950 | 33950 | 33950 | 0 |
| 44 | 20230829 | 180100 | 14223055150 | 33950 | 33950 | 33950 | 33950 | 0 |
| 45 | 20230829 | 180000 | 14223055150 | 33950 | 33950 | 33950 | 33950 | 0 |
| 46 | 20230829 | 175900 | 14223055150 | 33950 | 33950 | 33950 | 33950 | 0 |
| 47 | 20230829 | 175800 | 14223055150 | 33950 | 33950 | 33950 | 33950 | 0 |
| 48 | 20230829 | 175700 | 14223055150 | 33950 | 33950 | 33950 | 33950 | 0 |
| 49 | 20230829 | 175600 | 14223055150 | 33950 | 33950 | 33950 | 33950 | 0 |
| 50 | 20230829 | 175500 | 14223055150 | 33950 | 33950 | 33950 | 33950 | 0 |
| 51 | 20230829 | 175400 | 14223055150 | 33950 | 33950 | 33950 | 33950 | 0 |
| 52 | 20230829 | 175300 | 14223055150 | 33950 | 33950 | 33950 | 33950 | 0 |
| 53 | 20230829 | 175200 | 14223055150 | 33950 | 33950 | 33950 | 33950 | 0 |
| 54 | 20230829 | 175100 | 14223055150 | 33950 | 33950 | 33950 | 33950 | 0 |
| 55 | 20230829 | 175000 | 14223055150 | 33950 | 33950 | 33950 | 33950 | 0 |
| 56 | 20230829 | 174900 | 14223055150 | 33950 | 33950 | 33950 | 33950 | 0 |
| 57 | 20230829 | 174800 | 14223055150 | 33950 | 33950 | 33950 | 33950 | 0 |
| 58 | 20230829 | 174700 | 14223055150 | 33950 | 33950 | 33950 | 33950 | 0 |
| 59 | 20230829 | 174600 | 14223055150 | 33950 | 33950 | 33950 | 33950 | 0 |
| 60 | 20230829 | 174500 | 14223055150 | 33950 | 33950 | 33950 | 33950 | 0 |
| 61 | 20230829 | 174400 | 14223055150 | 33950 | 33950 | 33950 | 33950 | 0 |
| 62 | 20230829 | 174300 | 14223055150 | 33950 | 33950 | 33950 | 33950 | 6922 |
| 63 | 20230829 | 174200 | 14223055150 | 33950 | 33950 | 33950 | 33950 | 0 |
| 64 | 20230829 | 174100 | 14223055150 | 33950 | 33950 | 33950 | 33950 | 0 |
| 65 | 20230829 | 174000 | 14223055150 | 33950 | 33950 | 33950 | 33950 | 0 |
| 66 | 20230829 | 173900 | 14223055150 | 33950 | 33950 | 33950 | 33950 | 0 |
| 67 | 20230829 | 173800 | 14223055150 | 33950 | 33950 | 33950 | 33950 | 0 |
| 68 | 20230829 | 173700 | 14223055150 | 33950 | 33950 | 33950 | 33950 | 0 |
| 69 | 20230829 | 173600 | 14223055150 | 33950 | 33950 | 33950 | 33950 | 0 |
| 70 | 20230829 | 173500 | 14223055150 | 33950 | 33950 | 33950 | 33950 | 0 |
| 71 | 20230829 | 173400 | 14223055150 | 33950 | 33950 | 33950 | 33950 | 0 |
| 72 | 20230829 | 173300 | 14223055150 | 33950 | 33950 | 33950 | 33950 | 0 |
| 73 | 20230829 | 173200 | 14223055150 | 33950 | 33950 | 33950 | 33950 | 0 |
| 74 | 20230829 | 173100 | 14223055150 | 33950 | 33950 | 33950 | 33950 | 0 |
| 75 | 20230829 | 173000 | 14223055150 | 33950 | 33950 | 33950 | 33950 | 0 |
| 76 | 20230829 | 172900 | 14223055150 | 33950 | 33950 | 33950 | 33950 | 0 |
| 77 | 20230829 | 172800 | 14223055150 | 33950 | 33950 | 33950 | 33950 | 0 |
| 78 | 20230829 | 172700 | 14223055150 | 33950 | 33950 | 33950 | 33950 | 0 |
| 79 | 20230829 | 172600 | 14223055150 | 33950 | 33950 | 33950 | 33950 | 0 |
| 80 | 20230829 | 172500 | 14223055150 | 33950 | 33950 | 33950 | 33950 | 0 |
| 81 | 20230829 | 172400 | 14223055150 | 33950 | 33950 | 33950 | 33950 | 0 |
| 82 | 20230829 | 172300 | 14223055150 | 33950 | 33950 | 33950 | 33950 | 0 |
| 83 | 20230829 | 172200 | 14223055150 | 33950 | 33950 | 33950 | 33950 | 0 |
| 84 | 20230829 | 172100 | 14223055150 | 33950 | 33950 | 33950 | 33950 | 0 |
| 85 | 20230829 | 172000 | 14223055150 | 33950 | 33950 | 33950 | 33950 | 0 |
| 86 | 20230829 | 171900 | 14223055150 | 33950 | 33950 | 33950 | 33950 | 0 |
| 87 | 20230829 | 171800 | 14223055150 | 33950 | 33950 | 33950 | 33950 | 0 |
| 88 | 20230829 | 171700 | 14223055150 | 33950 | 33950 | 33950 | 33950 | 0 |
| 89 | 20230829 | 171600 | 14223055150 | 33950 | 33950 | 33950 | 33950 | 0 |
| 90 | 20230829 | 171500 | 14223055150 | 33950 | 33950 | 33950 | 33950 | 0 |
| 91 | 20230829 | 171400 | 14223055150 | 33950 | 33950 | 33950 | 33950 | 0 |
| 92 | 20230829 | 171300 | 14223055150 | 33950 | 33950 | 33950 | 33950 | 6922 |
| 93 | 20230829 | 171200 | 14223055150 | 33950 | 33950 | 33950 | 33950 | 0 |
| 94 | 20230829 | 171100 | 14223055150 | 33950 | 33950 | 33950 | 33950 | 0 |
| 95 | 20230829 | 171000 | 14223055150 | 33950 | 33950 | 33950 | 33950 | 0 |
| 96 | 20230829 | 170900 | 14223055150 | 33950 | 33950 | 33950 | 33950 | 0 |
| 97 | 20230829 | 170800 | 14223055150 | 33950 | 33950 | 33950 | 33950 | 0 |
| 98 | 20230829 | 170700 | 14223055150 | 33950 | 33950 | 33950 | 33950 | 0 |
| 99 | 20230829 | 170600 | 14223055150 | 33950 | 33950 | 33950 | 33950 | 0 |
| 100 | 20230829 | 170500 | 14223055150 | 33950 | 33950 | 33950 | 33950 | 0 |
| 101 | 20230829 | 170400 | 14223055150 | 33950 | 33950 | 33950 | 33950 | 0 |
| 102 | 20230829 | 170300 | 14223055150 | 33950 | 33950 | 33950 | 33950 | 0 |
| 103 | 20230829 | 170200 | 14223055150 | 33950 | 33950 | 33950 | 33950 | 0 |
| 104 | 20230829 | 170100 | 14223055150 | 33950 | 33950 | 33950 | 33950 | 0 |
| 105 | 20230829 | 170000 | 14223055150 | 33950 | 33950 | 33950 | 33950 | 0 |
| 106 | 20230829 | 165900 | 14223055150 | 33950 | 33950 | 33950 | 33950 | 0 |
| 107 | 20230829 | 165800 | 14223055150 | 33950 | 33950 | 33950 | 33950 | 0 |
| 108 | 20230829 | 165700 | 14223055150 | 33950 | 33950 | 33950 | 33950 | 0 |
| 109 | 20230829 | 165600 | 14223055150 | 33950 | 33950 | 33950 | 33950 | 0 |
| 110 | 20230829 | 165500 | 14223055150 | 33950 | 33950 | 33950 | 33950 | 0 |
| 111 | 20230829 | 165400 | 14223055150 | 33950 | 33950 | 33950 | 33950 | 0 |
| 112 | 20230829 | 165300 | 14223055150 | 33950 | 33950 | 33950 | 33950 | 0 |
| 113 | 20230829 | 165200 | 14223055150 | 33950 | 33950 | 33950 | 33950 | 0 |
| 114 | 20230829 | 165100 | 14223055150 | 33950 | 33950 | 33950 | 33950 | 0 |
| 115 | 20230829 | 165000 | 14223055150 | 33950 | 33950 | 33950 | 33950 | 0 |
| 116 | 20230829 | 164900 | 14223055150 | 33950 | 33950 | 33950 | 33950 | 0 |
| 117 | 20230829 | 164800 | 14223055150 | 33950 | 33950 | 33950 | 33950 | 0 |
| 118 | 20230829 | 164700 | 14223055150 | 33950 | 33950 | 33950 | 33950 | 0 |
| 119 | 20230829 | 164600 | 14223055150 | 33950 | 33950 | 33950 | 33950 | 0 |
| 120 | 20230829 | 164500 | 14223055150 | 33950 | 33950 | 33950 | 33950 | 0 |
| 121 | 20230829 | 164400 | 14223055150 | 33950 | 33950 | 33950 | 33950 | 0 |
| 122 | 20230829 | 164300 | 14223055150 | 33950 | 33950 | 33950 | 33950 | 6922 |
| 123 | 20230829 | 164200 | 14223055150 | 33950 | 33950 | 33950 | 33950 | 0 |
| 124 | 20230829 | 164100 | 14223055150 | 33950 | 33950 | 33950 | 33950 | 0 |
| 125 | 20230829 | 164000 | 14223055150 | 33950 | 33950 | 33950 | 33950 | 0 |
| 126 | 20230829 | 163900 | 14223055150 | 33950 | 33950 | 33950 | 33950 | 0 |
| 127 | 20230829 | 163800 | 14223055150 | 33950 | 33950 | 33950 | 33950 | 0 |
| 128 | 20230829 | 163700 | 14223055150 | 33950 | 33950 | 33950 | 33950 | 0 |
| 129 | 20230829 | 163600 | 14223055150 | 33950 | 33950 | 33950 | 33950 | 0 |
| 130 | 20230829 | 163500 | 14223055150 | 33950 | 33950 | 33950 | 33950 | 0 |
| 131 | 20230829 | 163400 | 14223055150 | 33950 | 33950 | 33950 | 33950 | 0 |
| 132 | 20230829 | 163300 | 14223055150 | 33950 | 33950 | 33950 | 33950 | 0 |
| 133 | 20230829 | 163200 | 14223055150 | 33950 | 33950 | 33950 | 33950 | 0 |
| 134 | 20230829 | 163100 | 14223055150 | 33950 | 33950 | 33950 | 33950 | 0 |
| 135 | 20230829 | 163000 | 14223055150 | 33950 | 33950 | 33950 | 33950 | 0 |
| 136 | 20230829 | 162900 | 14223055150 | 33950 | 33950 | 33950 | 33950 | 0 |
| 137 | 20230829 | 162800 | 14223055150 | 33950 | 33950 | 33950 | 33950 | 0 |
| 138 | 20230829 | 162700 | 14223055150 | 33950 | 33950 | 33950 | 33950 | 0 |
| 139 | 20230829 | 162600 | 14223055150 | 33950 | 33950 | 33950 | 33950 | 0 |
| 140 | 20230829 | 162500 | 14223055150 | 33950 | 33950 | 33950 | 33950 | 0 |
| 141 | 20230829 | 162400 | 14223055150 | 33950 | 33950 | 33950 | 33950 | 0 |
| 142 | 20230829 | 162300 | 14223055150 | 33950 | 33950 | 33950 | 33950 | 0 |
| 143 | 20230829 | 162200 | 14223055150 | 33950 | 33950 | 33950 | 33950 | 0 |
| 144 | 20230829 | 162100 | 14223055150 | 33950 | 33950 | 33950 | 33950 | 0 |
| 145 | 20230829 | 162000 | 14223055150 | 33950 | 33950 | 33950 | 33950 | 0 |
| 146 | 20230829 | 161900 | 14223055150 | 33950 | 33950 | 33950 | 33950 | 0 |
| 147 | 20230829 | 161800 | 14223055150 | 33950 | 33950 | 33950 | 33950 | 0 |
| 148 | 20230829 | 161700 | 14223055150 | 33950 | 33950 | 33950 | 33950 | 0 |
| 149 | 20230829 | 161600 | 14223055150 | 33950 | 33950 | 33950 | 33950 | 0 |
| 150 | 20230829 | 161500 | 14223055150 | 33950 | 33950 | 33950 | 33950 | 0 |
| 151 | 20230829 | 161400 | 14223055150 | 33950 | 33950 | 33950 | 33950 | 0 |
| 152 | 20230829 | 161300 | 14223055150 | 33950 | 33950 | 33950 | 33950 | 6922 |
| 153 | 20230829 | 161200 | 14223055150 | 33950 | 33950 | 33950 | 33950 | 0 |
| 154 | 20230829 | 161100 | 14223055150 | 33950 | 33950 | 33950 | 33950 | 0 |
| 155 | 20230829 | 161000 | 14223055150 | 33950 | 33950 | 33950 | 33950 | 0 |
| 156 | 20230829 | 160900 | 14223055150 | 33950 | 33950 | 33950 | 33950 | 0 |
| 157 | 20230829 | 160800 | 14223055150 | 33950 | 33950 | 33950 | 33950 | 0 |
| 158 | 20230829 | 160700 | 14223055150 | 33950 | 33950 | 33950 | 33950 | 0 |
| 159 | 20230829 | 160600 | 14223055150 | 33950 | 33950 | 33950 | 33950 | 0 |
| 160 | 20230829 | 160500 | 14223055150 | 33950 | 33950 | 33950 | 33950 | 0 |
| 161 | 20230829 | 160400 | 14223055150 | 33950 | 33950 | 33950 | 33950 | 0 |
| 162 | 20230829 | 160300 | 14223055150 | 33950 | 33950 | 33950 | 33950 | 0 |
| 163 | 20230829 | 160200 | 14223055150 | 33950 | 33950 | 33950 | 33950 | 0 |
| 164 | 20230829 | 160100 | 14223055150 | 33950 | 33950 | 33950 | 33950 | 0 |
| 165 | 20230829 | 160000 | 14223055150 | 33950 | 33950 | 33950 | 33950 | 0 |
| 166 | 20230829 | 155900 | 14223055150 | 33950 | 33950 | 33950 | 33950 | 0 |
| 167 | 20230829 | 155800 | 14223055150 | 33950 | 33950 | 33950 | 33950 | 0 |
| 168 | 20230829 | 155700 | 14223055150 | 33950 | 33950 | 33950 | 33950 | 0 |
| 169 | 20230829 | 155600 | 14223055150 | 33950 | 33950 | 33950 | 33950 | 0 |
| 170 | 20230829 | 155500 | 14223055150 | 33950 | 33950 | 33950 | 33950 | 0 |
| 171 | 20230829 | 155400 | 14223055150 | 33950 | 33950 | 33950 | 33950 | 0 |
| 172 | 20230829 | 155300 | 14223055150 | 33950 | 33950 | 33950 | 33950 | 0 |
| 173 | 20230829 | 155200 | 14223055150 | 33950 | 33950 | 33950 | 33950 | 0 |
| 174 | 20230829 | 155100 | 14223055150 | 33950 | 33950 | 33950 | 33950 | 0 |
| 175 | 20230829 | 155000 | 14223055150 | 33950 | 33950 | 33950 | 33950 | 0 |
| 176 | 20230829 | 154900 | 14223055150 | 33950 | 33950 | 33950 | 33950 | 0 |
| 177 | 20230829 | 154800 | 14223055150 | 33950 | 33950 | 33950 | 33950 | 0 |
| 178 | 20230829 | 154700 | 14223055150 | 33950 | 33950 | 33950 | 33950 | 0 |
| 179 | 20230829 | 154600 | 14223055150 | 33950 | 33950 | 33950 | 33950 | 0 |
| 180 | 20230829 | 154500 | 14223055150 | 33950 | 33950 | 33950 | 33950 | 0 |
| 181 | 20230829 | 154400 | 14223055150 | 33950 | 33950 | 33950 | 33950 | 0 |
| 182 | 20230829 | 154300 | 14223055150 | 33950 | 33950 | 33950 | 33950 | 6922 |
| 183 | 20230829 | 154200 | 14223055150 | 33950 | 33950 | 33950 | 33950 | 0 |
| 184 | 20230829 | 154100 | 14223055150 | 33950 | 33950 | 33950 | 33950 | 0 |
| 185 | 20230829 | 154000 | 14223055150 | 33950 | 33950 | 33950 | 33950 | 0 |
| 186 | 20230829 | 153900 | 14223055150 | 33950 | 33950 | 33950 | 33950 | 0 |
| 187 | 20230829 | 153800 | 14223055150 | 33950 | 33950 | 33950 | 33950 | 0 |
| 188 | 20230829 | 153700 | 14223055150 | 33950 | 33950 | 33950 | 33950 | 0 |
| 189 | 20230829 | 153600 | 14223055150 | 33950 | 33950 | 33950 | 33950 | 0 |
| 190 | 20230829 | 153500 | 14223055150 | 33950 | 33950 | 33950 | 33950 | 0 |
| 191 | 20230829 | 153400 | 14223055150 | 33950 | 33950 | 33950 | 33950 | 0 |
| 192 | 20230829 | 153300 | 14223055150 | 33950 | 33950 | 33950 | 33950 | 0 |
| 193 | 20230829 | 153200 | 14223055150 | 33950 | 33950 | 33950 | 33950 | 0 |
| 194 | 20230829 | 153100 | 14223055150 | 33950 | 33950 | 33950 | 33950 | 0 |
| 195 | 20230829 | 153000 | 14223055150 | 33950 | 33950 | 33950 | 33950 | 6922 |
| 196 | 20230829 | 152900 | 13988053250 | 34000 | 34000 | 34000 | 34000 | 0 |
| 197 | 20230829 | 152800 | 13988053250 | 34000 | 34000 | 34000 | 34000 | 0 |
| 198 | 20230829 | 152700 | 13988053250 | 34000 | 34000 | 34000 | 34000 | 0 |
| 199 | 20230829 | 152600 | 13988053250 | 34000 | 34000 | 34000 | 34000 | 0 |
| 200 | 20230829 | 152500 | 13988053250 | 34000 | 34000 | 34000 | 34000 | 0 |
| 201 | 20230829 | 152400 | 13988053250 | 34000 | 34000 | 34000 | 34000 | 0 |
| 202 | 20230829 | 152300 | 13988053250 | 34000 | 34000 | 34000 | 34000 | 0 |
| 203 | 20230829 | 152200 | 13988053250 | 34000 | 34000 | 34000 | 34000 | 0 |
| 204 | 20230829 | 152100 | 13988053250 | 34000 | 34000 | 34000 | 34000 | 0 |
| 205 | 20230829 | 152000 | 13988053250 | 34000 | 34000 | 34000 | 34000 | 0 |
| 206 | 20230829 | 151900 | 13988053250 | 34000 | 33950 | 34000 | 33950 | 455 |
| 207 | 20230829 | 151800 | 13972588950 | 34000 | 33950 | 34000 | 33950 | 649 |
| 208 | 20230829 | 151700 | 13950538600 | 34000 | 33950 | 34000 | 33950 | 643 |
| 209 | 20230829 | 151600 | 13928695550 | 33950 | 33950 | 34000 | 33950 | 1135 |
| 210 | 20230829 | 151500 | 13890113800 | 33950 | 34000 | 34000 | 33950 | 546 |
| 211 | 20230829 | 151400 | 13871574100 | 34000 | 34000 | 34000 | 33950 | 503 |
| 212 | 20230829 | 151300 | 13854479900 | 34000 | 34050 | 34050 | 33950 | 2051 |
| 213 | 20230829 | 151200 | 13784747750 | 34000 | 34000 | 34050 | 34000 | 840 |
| 214 | 20230829 | 151100 | 13756185950 | 34000 | 34000 | 34050 | 34000 | 550 |
| 215 | 20230829 | 151000 | 13737462300 | 34000 | 34000 | 34050 | 34000 | 141 |
| 216 | 20230829 | 150900 | 13732664950 | 34050 | 34000 | 34050 | 34000 | 645 |
| 217 | 20230829 | 150800 | 13710706000 | 34000 | 34000 | 34050 | 33950 | 4584 |
| 218 | 20230829 | 150700 | 13554840200 | 34000 | 33950 | 34000 | 33950 | 2261 |
| 219 | 20230829 | 150600 | 13477984450 | 34000 | 33950 | 34000 | 33950 | 1061 |
| 220 | 20230829 | 150500 | 13441963300 | 33950 | 33950 | 34000 | 33950 | 203 |
| 221 | 20230829 | 150400 | 13435068650 | 33950 | 33950 | 34000 | 33950 | 297 |
| 222 | 20230829 | 150300 | 13424983450 | 34000 | 33950 | 34000 | 33950 | 807 |
| 223 | 20230829 | 150200 | 13397585650 | 33950 | 33950 | 34000 | 33950 | 89 |
| 224 | 20230829 | 150100 | 13394562100 | 34000 | 34000 | 34000 | 33950 | 713 |
| 225 | 20230829 | 150000 | 13370344150 | 34000 | 34050 | 34050 | 34000 | 4046 |
| 226 | 20230829 | 145900 | 13232780000 | 34000 | 33950 | 34050 | 33950 | 3276 |
| 227 | 20230829 | 145800 | 13121396950 | 33950 | 33950 | 34000 | 33950 | 2248 |
| 228 | 20230829 | 145700 | 13044980500 | 33950 | 33950 | 34000 | 33950 | 662 |
| 229 | 20230829 | 145600 | 13022491800 | 33950 | 34000 | 34000 | 33950 | 313 |
| 230 | 20230829 | 145500 | 13011859050 | 33950 | 33950 | 34000 | 33950 | 580 |
| 231 | 20230829 | 145400 | 12992157750 | 33950 | 33950 | 34000 | 33900 | 4052 |
| 232 | 20230829 | 145300 | 12854597750 | 33950 | 33950 | 34000 | 33950 | 657 |
| 233 | 20230829 | 145200 | 12832288600 | 33950 | 33950 | 34000 | 33950 | 405 |
| 234 | 20230829 | 145100 | 12818537600 | 33950 | 33950 | 34000 | 33950 | 500 |
| 235 | 20230829 | 145000 | 12801562400 | 33950 | 33950 | 34000 | 33950 | 1053 |
| 236 | 20230829 | 144900 | 12765809050 | 33950 | 33950 | 34000 | 33950 | 638 |
| 237 | 20230829 | 144800 | 12744148450 | 33950 | 33950 | 34000 | 33950 | 235 |
| 238 | 20230829 | 144700 | 12736166750 | 33950 | 33950 | 34000 | 33950 | 344 |
| 239 | 20230829 | 144600 | 12724479000 | 34000 | 33950 | 34000 | 33950 | 208 |
| 240 | 20230829 | 144500 | 12717415650 | 34000 | 33950 | 34000 | 33950 | 628 |
| 241 | 20230829 | 144400 | 12696092000 | 34000 | 33950 | 34000 | 33950 | 631 |
| 242 | 20230829 | 144300 | 12674664500 | 34000 | 33950 | 34000 | 33950 | 115 |
| 243 | 20230829 | 144200 | 12670759750 | 34000 | 33950 | 34000 | 33950 | 229 |
| 244 | 20230829 | 144100 | 12662981900 | 34000 | 33950 | 34000 | 33950 | 266 |
| 245 | 20230829 | 144000 | 12653946500 | 33950 | 33950 | 34000 | 33950 | 368 |
| 246 | 20230829 | 143900 | 12641452700 | 33950 | 33950 | 34000 | 33950 | 246 |
| 247 | 20230829 | 143800 | 12633096900 | 34000 | 34000 | 34000 | 33950 | 149 |
| 248 | 20230829 | 143700 | 12628036750 | 34000 | 34000 | 34050 | 33950 | 544 |
| 249 | 20230829 | 143600 | 12609546550 | 33950 | 33950 | 34000 | 33950 | 624 |
| 250 | 20230829 | 143500 | 12588333450 | 33950 | 33950 | 34000 | 33950 | 1269 |
| 251 | 20230829 | 143400 | 12545197450 | 33950 | 33950 | 34000 | 33900 | 979 |
| 252 | 20230829 | 143300 | 12511929450 | 33950 | 33950 | 33950 | 33900 | 195 |
| 253 | 20230829 | 143200 | 12505315050 | 33900 | 33900 | 34000 | 33900 | 1654 |
| 254 | 20230829 | 143100 | 12449191900 | 33900 | 33900 | 33950 | 33900 | 389 |
| 255 | 20230829 | 143000 | 12435993800 | 33900 | 33900 | 34000 | 33900 | 1181 |
| 256 | 20230829 | 142900 | 12395914500 | 33900 | 33950 | 33950 | 33900 | 829 |
| 257 | 20230829 | 142800 | 12367775400 | 33900 | 33900 | 34000 | 33900 | 682 |
| 258 | 20230829 | 142700 | 12344631100 | 33950 | 33900 | 34000 | 33900 | 1328 |
| 259 | 20230829 | 142600 | 12299546150 | 33900 | 33950 | 34000 | 33900 | 376 |
| 260 | 20230829 | 142500 | 12286788250 | 33950 | 33950 | 34000 | 33900 | 1529 |
| 261 | 20230829 | 142400 | 12234833600 | 33950 | 33950 | 34000 | 33950 | 335 |
| 262 | 20230829 | 142300 | 12223459700 | 33950 | 33900 | 34000 | 33900 | 866 |
| 263 | 20230829 | 142200 | 12194072150 | 33950 | 33900 | 33950 | 33900 | 725 |
| 264 | 20230829 | 142100 | 12169473150 | 33950 | 33900 | 33950 | 33900 | 515 |
| 265 | 20230829 | 142000 | 12152004750 | 33900 | 33900 | 33950 | 33900 | 1683 |
| 266 | 20230829 | 141900 | 12094890500 | 33900 | 33900 | 33950 | 33900 | 744 |
| 267 | 20230829 | 141800 | 12069667850 | 33950 | 33950 | 34000 | 33900 | 620 |
| 268 | 20230829 | 141700 | 12048626900 | 34000 | 33950 | 34000 | 33950 | 491 |
| 269 | 20230829 | 141600 | 12031954850 | 33950 | 33950 | 34000 | 33950 | 644 |
| 270 | 20230829 | 141500 | 12010089400 | 33950 | 33950 | 34000 | 33950 | 561 |
| 271 | 20230829 | 141400 | 11991030300 | 33950 | 34050 | 34050 | 33950 | 893 |
| 272 | 20230829 | 141300 | 11960673900 | 34050 | 34000 | 34050 | 34000 | 898 |
| 273 | 20230829 | 141200 | 11930137600 | 34000 | 34000 | 34050 | 33950 | 2222 |
| 274 | 20230829 | 141100 | 11854583600 | 34000 | 34000 | 34000 | 33950 | 287 |
| 275 | 20230829 | 141000 | 11844838600 | 33950 | 33950 | 34000 | 33950 | 172 |
| 276 | 20230829 | 140900 | 11838998400 | 33950 | 33950 | 34000 | 33950 | 1256 |
| 277 | 20230829 | 140800 | 11796356950 | 33950 | 34000 | 34000 | 33950 | 2342 |
| 278 | 20230829 | 140700 | 11716739250 | 34000 | 34000 | 34050 | 34000 | 834 |
| 279 | 20230829 | 140600 | 11688367750 | 34050 | 34000 | 34050 | 34000 | 210 |
| 280 | 20230829 | 140500 | 11681225900 | 34000 | 34050 | 34050 | 34000 | 1523 |
| 281 | 20230829 | 140400 | 11629371400 | 34000 | 34050 | 34050 | 34000 | 430 |
| 282 | 20230829 | 140300 | 11614738200 | 34050 | 34000 | 34050 | 34000 | 2047 |
| 283 | 20230829 | 140200 | 11545049400 | 34000 | 33950 | 34050 | 33950 | 5750 |
| 284 | 20230829 | 140100 | 11349530200 | 33950 | 33950 | 34000 | 33950 | 1017 |
| 285 | 20230829 | 140000 | 11314975100 | 33950 | 34000 | 34000 | 33950 | 728 |
| 286 | 20230829 | 135900 | 11290242950 | 34000 | 34000 | 34000 | 33950 | 604 |
| 287 | 20230829 | 135800 | 11269727600 | 34000 | 33950 | 34000 | 33950 | 526 |
| 288 | 20230829 | 135700 | 11251854550 | 33950 | 33900 | 34000 | 33900 | 1142 |
| 289 | 20230829 | 135600 | 11213072250 | 33900 | 33950 | 34000 | 33900 | 3407 |
| 290 | 20230829 | 135500 | 11097437150 | 33950 | 33900 | 34000 | 33850 | 6150 |
| 291 | 20230829 | 135400 | 10888632450 | 33850 | 33850 | 33900 | 33850 | 2171 |
| 292 | 20230829 | 135300 | 10815048700 | 33850 | 33850 | 33900 | 33850 | 813 |
| 293 | 20230829 | 135200 | 10787494500 | 33900 | 33900 | 33900 | 33850 | 968 |
| 294 | 20230829 | 135100 | 10754688450 | 33850 | 33850 | 33900 | 33850 | 1163 |
| 295 | 20230829 | 135000 | 10715290150 | 33850 | 33900 | 33900 | 33850 | 814 |
| 296 | 20230829 | 134900 | 10687718600 | 33900 | 33900 | 33900 | 33850 | 919 |
| 297 | 20230829 | 134800 | 10656568050 | 33850 | 33850 | 33900 | 33850 | 640 |
| 298 | 20230829 | 134700 | 10634880600 | 33850 | 33900 | 33900 | 33850 | 683 |
| 299 | 20230829 | 134600 | 10611736250 | 33900 | 33850 | 33900 | 33800 | 930 |
| 300 | 20230829 | 134500 | 10580248700 | 33900 | 33800 | 33900 | 33800 | 1320 |
| 301 | 20230829 | 134400 | 10535552550 | 33800 | 33850 | 33850 | 33800 | 568 |
| 302 | 20230829 | 134300 | 10516330850 | 33800 | 33850 | 33900 | 33800 | 995 |
| 303 | 20230829 | 134200 | 10482643300 | 33850 | 33750 | 33850 | 33750 | 1458 |
| 304 | 20230829 | 134100 | 10433372000 | 33750 | 33800 | 33800 | 33750 | 435 |
| 305 | 20230829 | 134000 | 10418672000 | 33800 | 33800 | 33850 | 33750 | 2966 |
| 306 | 20230829 | 133900 | 10318453300 | 33850 | 33850 | 33850 | 33800 | 1341 |
| 307 | 20230829 | 133800 | 10273116600 | 33850 | 33800 | 33850 | 33800 | 841 |
| 308 | 20230829 | 133700 | 10244654450 | 33800 | 33800 | 33850 | 33800 | 806 |
| 309 | 20230829 | 133600 | 10217379650 | 33800 | 33850 | 33850 | 33750 | 1217 |
| 310 | 20230829 | 133500 | 10176247900 | 33800 | 33750 | 33850 | 33750 | 2527 |
| 311 | 20230829 | 133400 | 10090826400 | 33800 | 33750 | 33800 | 33750 | 394 |
| 312 | 20230829 | 133300 | 10077512150 | 33750 | 33750 | 33800 | 33750 | 1158 |
| 313 | 20230829 | 133200 | 10038412200 | 33750 | 33800 | 33800 | 33700 | 981 |
| 314 | 20230829 | 133100 | 10005299050 | 33800 | 33800 | 33800 | 33750 | 2186 |
| 315 | 20230829 | 133000 | 9931508900 | 33800 | 33850 | 33900 | 33800 | 2028 |
| 316 | 20230829 | 132900 | 9862859600 | 33850 | 33900 | 33900 | 33850 | 437 |
| 317 | 20230829 | 132800 | 9848054600 | 33900 | 33900 | 33900 | 33850 | 796 |
| 318 | 20230829 | 132700 | 9821080550 | 33900 | 33850 | 33900 | 33850 | 552 |
| 319 | 20230829 | 132600 | 9802373550 | 33850 | 33900 | 33900 | 33850 | 447 |
| 320 | 20230829 | 132500 | 9787229700 | 33900 | 33900 | 33900 | 33850 | 521 |
| 321 | 20230829 | 132400 | 9769575500 | 33900 | 33850 | 33900 | 33800 | 401 |
| 322 | 20230829 | 132300 | 9755988700 | 33850 | 33850 | 33850 | 33800 | 1741 |
| 323 | 20230829 | 132200 | 9697070050 | 33850 | 33850 | 33850 | 33800 | 1658 |
| 324 | 20230829 | 132100 | 9640955450 | 33850 | 33850 | 33900 | 33850 | 456 |
| 325 | 20230829 | 132000 | 9625507700 | 33900 | 33900 | 33900 | 33850 | 575 |
| 326 | 20230829 | 131900 | 9606027900 | 33850 | 33850 | 33900 | 33850 | 497 |
| 327 | 20230829 | 131800 | 9589196650 | 33850 | 33850 | 33900 | 33850 | 693 |
| 328 | 20230829 | 131700 | 9565707550 | 33900 | 33800 | 33900 | 33800 | 1045 |
| 329 | 20230829 | 131600 | 9530323050 | 33800 | 33800 | 33850 | 33800 | 378 |
| 330 | 20230829 | 131500 | 9517535650 | 33800 | 33800 | 33850 | 33750 | 892 |
| 331 | 20230829 | 131400 | 9487367800 | 33800 | 33750 | 33850 | 33750 | 693 |
| 332 | 20230829 | 131300 | 9463915900 | 33750 | 33750 | 33850 | 33750 | 1710 |
| 333 | 20230829 | 131200 | 9406122600 | 33750 | 33750 | 33800 | 33750 | 601 |
| 334 | 20230829 | 131100 | 9385817150 | 33750 | 33750 | 33850 | 33750 | 2975 |
| 335 | 20230829 | 131000 | 9285207900 | 33750 | 33750 | 33800 | 33750 | 525 |
| 336 | 20230829 | 130900 | 9267470000 | 33750 | 33800 | 33850 | 33700 | 2127 |
| 337 | 20230829 | 130800 | 9195671750 | 33800 | 33800 | 33850 | 33700 | 1841 |
| 338 | 20230829 | 130700 | 9133467250 | 33750 | 33750 | 33800 | 33750 | 1297 |
| 339 | 20230829 | 130600 | 9089673450 | 33750 | 33700 | 33800 | 33700 | 125 |
| 340 | 20230829 | 130500 | 9085452900 | 33750 | 33750 | 33750 | 33700 | 568 |
| 341 | 20230829 | 130400 | 9066288350 | 33750 | 33700 | 33750 | 33700 | 775 |
| 342 | 20230829 | 130300 | 9040158650 | 33700 | 33700 | 33750 | 33700 | 757 |
| 343 | 20230829 | 130200 | 9014624450 | 33700 | 33700 | 33750 | 33700 | 1052 |
| 344 | 20230829 | 130100 | 8979126800 | 33700 | 33750 | 33750 | 33700 | 381 |
| 345 | 20230829 | 130000 | 8966283050 | 33700 | 33750 | 33750 | 33700 | 214 |
| 346 | 20230829 | 125900 | 8959071100 | 33700 | 33700 | 33750 | 33700 | 401 |
| 347 | 20230829 | 125800 | 8945541250 | 33700 | 33650 | 33750 | 33650 | 1914 |
| 348 | 20230829 | 125700 | 8881040800 | 33700 | 33650 | 33700 | 33650 | 1811 |
| 349 | 20230829 | 125600 | 8820079450 | 33650 | 33650 | 33700 | 33650 | 280 |
| 350 | 20230829 | 125500 | 8810652550 | 33650 | 33650 | 33700 | 33650 | 546 |
| 351 | 20230829 | 125400 | 8792270900 | 33650 | 33750 | 33750 | 33650 | 2326 |
| 352 | 20230829 | 125300 | 8713904300 | 33750 | 33800 | 33800 | 33700 | 3670 |
| 353 | 20230829 | 125200 | 8589899650 | 33800 | 33800 | 33850 | 33750 | 935 |
| 354 | 20230829 | 125100 | 8558299700 | 33750 | 33750 | 33800 | 33750 | 1768 |
| 355 | 20230829 | 125000 | 8498550650 | 33750 | 33750 | 33800 | 33750 | 567 |
| 356 | 20230829 | 124900 | 8479397050 | 33750 | 33700 | 33800 | 33700 | 537 |
| 357 | 20230829 | 124800 | 8461277250 | 33700 | 33750 | 33750 | 33700 | 521 |
| 358 | 20230829 | 124700 | 8443702650 | 33750 | 33750 | 33750 | 33700 | 689 |
| 359 | 20230829 | 124600 | 8420453600 | 33750 | 33750 | 33800 | 33750 | 322 |
| 360 | 20230829 | 124500 | 8409580950 | 33750 | 33750 | 33800 | 33750 | 490 |
| 361 | 20230829 | 124400 | 8393043400 | 33750 | 33700 | 33750 | 33700 | 3295 |
| 362 | 20230829 | 124300 | 8281852950 | 33700 | 33700 | 33750 | 33700 | 432 |
| 363 | 20230829 | 124200 | 8267285250 | 33700 | 33700 | 33750 | 33700 | 636 |
| 364 | 20230829 | 124100 | 8245848850 | 33700 | 33700 | 33750 | 33650 | 1732 |
| 365 | 20230829 | 124000 | 8187484300 | 33700 | 33700 | 33750 | 33700 | 244 |
| 366 | 20230829 | 123900 | 8179261450 | 33750 | 33700 | 33750 | 33700 | 302 |
| 367 | 20230829 | 123800 | 8169084000 | 33700 | 33700 | 33750 | 33700 | 945 |
| 368 | 20230829 | 123700 | 8137232700 | 33700 | 33650 | 33700 | 33650 | 366 |
| 369 | 20230829 | 123600 | 8124906500 | 33700 | 33650 | 33700 | 33650 | 228 |
| 370 | 20230829 | 123500 | 8117232050 | 33650 | 33700 | 33700 | 33650 | 6760 |
| 371 | 20230829 | 123400 | 7889424100 | 33700 | 33700 | 33750 | 33700 | 209 |
| 372 | 20230829 | 123300 | 7882380400 | 33700 | 33750 | 33750 | 33700 | 635 |
| 373 | 20230829 | 123200 | 7860978800 | 33750 | 33700 | 33750 | 33700 | 588 |
| 374 | 20230829 | 123100 | 7841155700 | 33700 | 33700 | 33750 | 33700 | 237 |
| 375 | 20230829 | 123000 | 7833168700 | 33700 | 33700 | 33750 | 33700 | 390 |
| 376 | 20230829 | 122900 | 7820022100 | 33700 | 33700 | 33750 | 33700 | 252 |
| 377 | 20230829 | 122800 | 7811529650 | 33700 | 33700 | 33750 | 33700 | 403 |
| 378 | 20230829 | 122700 | 7797948500 | 33700 | 33700 | 33750 | 33700 | 222 |
| 379 | 20230829 | 122600 | 7790465500 | 33700 | 33700 | 33750 | 33700 | 303 |
| 380 | 20230829 | 122500 | 7780252600 | 33700 | 33700 | 33750 | 33700 | 160 |
| 381 | 20230829 | 122400 | 7774860500 | 33700 | 33700 | 33750 | 33700 | 169 |
| 382 | 20230829 | 122300 | 7769165150 | 33700 | 33700 | 33750 | 33700 | 1290 |
| 383 | 20230829 | 122200 | 7725632750 | 33750 | 33700 | 33750 | 33700 | 284 |
| 384 | 20230829 | 122100 | 7716061800 | 33700 | 33700 | 33750 | 33700 | 433 |
| 385 | 20230829 | 122000 | 7701463350 | 33700 | 33700 | 33750 | 33700 | 209 |
| 386 | 20230829 | 121900 | 7694419050 | 33700 | 33700 | 33750 | 33700 | 138 |
| 387 | 20230829 | 121800 | 7689767150 | 33700 | 33700 | 33750 | 33700 | 275 |
| 388 | 20230829 | 121700 | 7680499250 | 33700 | 33750 | 33750 | 33700 | 229 |
| 389 | 20230829 | 121600 | 7672780350 | 33700 | 33700 | 33750 | 33700 | 369 |
| 390 | 20230829 | 121500 | 7660333600 | 33750 | 33750 | 33750 | 33700 | 429 |
| 391 | 20230829 | 121400 | 7645874600 | 33700 | 33700 | 33700 | 33700 | 249 |
| 392 | 20230829 | 121300 | 7637483300 | 33750 | 33700 | 33750 | 33700 | 524 |
| 393 | 20230829 | 121200 | 7619821350 | 33700 | 33750 | 33750 | 33700 | 321 |
| 394 | 20230829 | 121100 | 7609002200 | 33700 | 33700 | 33700 | 33700 | 321 |
| 395 | 20230829 | 121000 | 7598184500 | 33700 | 33700 | 33750 | 33650 | 4401 |
| 396 | 20230829 | 120900 | 7449879200 | 33700 | 33700 | 33750 | 33700 | 840 |
| 397 | 20230829 | 120800 | 7421568750 | 33750 | 33700 | 33750 | 33700 | 626 |
| 398 | 20230829 | 120700 | 7400471500 | 33700 | 33700 | 33750 | 33700 | 209 |
| 399 | 20230829 | 120600 | 7393422850 | 33750 | 33700 | 33750 | 33700 | 1200 |
| 400 | 20230829 | 120500 | 7352936950 | 33750 | 33700 | 33750 | 33700 | 369 |
| 401 | 20230829 | 120400 | 7340490600 | 33750 | 33750 | 33750 | 33700 | 9126 |
| 402 | 20230829 | 120300 | 7032491700 | 33750 | 33750 | 33750 | 33750 | 147 |
| 403 | 20230829 | 120200 | 7027530450 | 33750 | 33800 | 33800 | 33750 | 239 |
| 404 | 20230829 | 120100 | 7019462350 | 33750 | 33750 | 33800 | 33750 | 268 |
| 405 | 20230829 | 120000 | 7010414250 | 33750 | 33750 | 33800 | 33750 | 267 |
| 406 | 20230829 | 115900 | 7001393700 | 33750 | 33750 | 33800 | 33750 | 312 |
| 407 | 20230829 | 115800 | 6990858450 | 33800 | 33750 | 33800 | 33750 | 282 |
| 408 | 20230829 | 115700 | 6981336350 | 33750 | 33750 | 33800 | 33750 | 183 |
| 409 | 20230829 | 115600 | 6975159550 | 33800 | 33750 | 33800 | 33750 | 201 |
| 410 | 20230829 | 115500 | 6968374350 | 33800 | 33800 | 33800 | 33750 | 456 |
| 411 | 20230829 | 115400 | 6952971100 | 33800 | 33800 | 33800 | 33750 | 253 |
| 412 | 20230829 | 115300 | 6944422150 | 33800 | 33750 | 33800 | 33750 | 211 |
| 413 | 20230829 | 115200 | 6937294500 | 33750 | 33800 | 33800 | 33750 | 456 |
| 414 | 20230829 | 115100 | 6921901600 | 33750 | 33800 | 33800 | 33750 | 187 |
| 415 | 20230829 | 115000 | 6915589400 | 33750 | 33750 | 33800 | 33750 | 184 |
| 416 | 20230829 | 114900 | 6909378700 | 33800 | 33800 | 33850 | 33800 | 3463 |
| 417 | 20230829 | 114800 | 6792261050 | 33800 | 33800 | 33850 | 33800 | 789 |
| 418 | 20230829 | 114700 | 6765558100 | 33850 | 33800 | 33850 | 33800 | 149 |
| 419 | 20230829 | 114600 | 6760521800 | 33800 | 33850 | 33850 | 33800 | 262 |
| 420 | 20230829 | 114500 | 6751664450 | 33800 | 33800 | 33850 | 33800 | 148 |
| 421 | 20230829 | 114400 | 6746662000 | 33800 | 33800 | 33850 | 33800 | 325 |
| 422 | 20230829 | 114300 | 6735676900 | 33800 | 33850 | 33850 | 33800 | 156 |
| 423 | 20230829 | 114200 | 6730400650 | 33800 | 33850 | 33850 | 33800 | 200 |
| 424 | 20230829 | 114100 | 6723631050 | 33900 | 33800 | 33900 | 33800 | 226 |
| 425 | 20230829 | 114000 | 6715988300 | 33900 | 33850 | 33900 | 33800 | 690 |
| 426 | 20230829 | 113900 | 6692635650 | 33850 | 33800 | 33850 | 33800 | 150 |
| 427 | 20230829 | 113800 | 6687562000 | 33800 | 33800 | 33850 | 33800 | 277 |
| 428 | 20230829 | 113700 | 6678198950 | 33800 | 33800 | 33850 | 33800 | 216 |
| 429 | 20230829 | 113600 | 6670897700 | 33800 | 33850 | 33850 | 33800 | 369 |
| 430 | 20230829 | 113500 | 6658418750 | 33850 | 33850 | 33900 | 33800 | 266 |
| 431 | 20230829 | 113400 | 6649419250 | 33850 | 33800 | 33900 | 33800 | 66 |
| 432 | 20230829 | 113300 | 6647185150 | 33850 | 33800 | 33900 | 33800 | 424 |
| 433 | 20230829 | 113200 | 6632837150 | 33800 | 33850 | 33850 | 33800 | 185 |
| 434 | 20230829 | 113100 | 6626577200 | 33850 | 33800 | 33900 | 33800 | 447 |
| 435 | 20230829 | 113000 | 6611440000 | 33850 | 33850 | 33900 | 33850 | 564 |
| 436 | 20230829 | 112900 | 6592343950 | 33850 | 33900 | 33900 | 33850 | 170 |
| 437 | 20230829 | 112800 | 6586589350 | 33850 | 33850 | 33900 | 33850 | 244 |
| 438 | 20230829 | 112700 | 6578329900 | 33850 | 33850 | 33900 | 33850 | 314 |
| 439 | 20230829 | 112600 | 6567700550 | 33850 | 33850 | 33900 | 33850 | 258 |
| 440 | 20230829 | 112500 | 6558967200 | 33850 | 33900 | 33900 | 33800 | 1143 |
| 441 | 20230829 | 112400 | 6520331250 | 33850 | 33800 | 33850 | 33800 | 361 |
| 442 | 20230829 | 112300 | 6508121350 | 33800 | 33850 | 33850 | 33800 | 190 |
| 443 | 20230829 | 112200 | 6501694600 | 33800 | 33850 | 33900 | 33800 | 299 |
| 444 | 20230829 | 112100 | 6491574700 | 33850 | 33850 | 33900 | 33800 | 591 |
| 445 | 20230829 | 112000 | 6471564650 | 33850 | 33850 | 33850 | 33800 | 1090 |
| 446 | 20230829 | 111900 | 6434669900 | 33850 | 33850 | 33900 | 33850 | 264 |
| 447 | 20230829 | 111800 | 6425733450 | 33850 | 33850 | 33900 | 33850 | 311 |
| 448 | 20230829 | 111700 | 6415205550 | 33850 | 33850 | 33900 | 33850 | 156 |
| 449 | 20230829 | 111600 | 6409924650 | 33850 | 33900 | 33900 | 33850 | 221 |
| 450 | 20230829 | 111500 | 6402437500 | 33850 | 33900 | 33900 | 33850 | 344 |
| 451 | 20230829 | 111400 | 6390790550 | 33900 | 33800 | 33900 | 33800 | 2266 |
| 452 | 20230829 | 111300 | 6314050650 | 33800 | 33800 | 33850 | 33800 | 212 |
| 453 | 20230829 | 111200 | 6306884500 | 33800 | 33850 | 33900 | 33800 | 317 |
| 454 | 20230829 | 111100 | 6296159500 | 33850 | 33800 | 33900 | 33800 | 3525 |
| 455 | 20230829 | 111000 | 6176988150 | 33800 | 33850 | 33900 | 33800 | 1327 |
| 456 | 20230829 | 110900 | 6132067650 | 33850 | 33900 | 33900 | 33850 | 705 |
| 457 | 20230829 | 110800 | 6108202250 | 33900 | 33850 | 33900 | 33850 | 580 |
| 458 | 20230829 | 110700 | 6088545550 | 33900 | 33850 | 33900 | 33850 | 922 |
| 459 | 20230829 | 110600 | 6057335700 | 33850 | 33850 | 33900 | 33850 | 487 |
| 460 | 20230829 | 110500 | 6040850450 | 33850 | 33850 | 33900 | 33850 | 551 |
| 461 | 20230829 | 110400 | 6022197850 | 33850 | 33850 | 33850 | 33800 | 369 |
| 462 | 20230829 | 110300 | 6009713850 | 33850 | 33850 | 33850 | 33800 | 625 |
| 463 | 20230829 | 110200 | 5988567400 | 33850 | 33800 | 33850 | 33800 | 382 |
| 464 | 20230829 | 110100 | 5975642050 | 33800 | 33850 | 33850 | 33800 | 1079 |
| 465 | 20230829 | 110000 | 5939126050 | 33800 | 33800 | 33850 | 33800 | 267 |
| 466 | 20230829 | 105900 | 5930099400 | 33800 | 33800 | 33850 | 33800 | 377 |
| 467 | 20230829 | 105800 | 5917348950 | 33850 | 33850 | 33850 | 33800 | 952 |
| 468 | 20230829 | 105700 | 5885164000 | 33800 | 33800 | 33850 | 33800 | 134 |
| 469 | 20230829 | 105600 | 5880634600 | 33800 | 33800 | 33850 | 33800 | 327 |
| 470 | 20230829 | 105500 | 5869581800 | 33850 | 33800 | 33850 | 33800 | 1123 |
| 471 | 20230829 | 105400 | 5831606400 | 33800 | 33800 | 33850 | 33800 | 399 |
| 472 | 20230829 | 105300 | 5818113500 | 33800 | 33850 | 33850 | 33800 | 458 |
| 473 | 20230829 | 105200 | 5802623050 | 33850 | 33850 | 33850 | 33800 | 369 |
| 474 | 20230829 | 105100 | 5790144000 | 33850 | 33850 | 33900 | 33800 | 311 |
| 475 | 20230829 | 105000 | 5779617750 | 33850 | 33850 | 33900 | 33800 | 2440 |
| 476 | 20230829 | 104900 | 5697029200 | 33850 | 33850 | 33850 | 33800 | 238 |
| 477 | 20230829 | 104800 | 5688980000 | 33800 | 33800 | 33850 | 33750 | 1379 |
| 478 | 20230829 | 104700 | 5642369500 | 33800 | 33850 | 33850 | 33800 | 842 |
| 479 | 20230829 | 104600 | 5613878900 | 33800 | 33850 | 33850 | 33800 | 1366 |
| 480 | 20230829 | 104500 | 5567704100 | 33850 | 33850 | 33850 | 33800 | 191 |
| 481 | 20230829 | 104400 | 5561245900 | 33850 | 33800 | 33850 | 33800 | 862 |
| 482 | 20230829 | 104300 | 5532106300 | 33850 | 33850 | 33850 | 33800 | 325 |
| 483 | 20230829 | 104200 | 5521118650 | 33850 | 33850 | 33850 | 33800 | 173 |
| 484 | 20230829 | 104100 | 5515267400 | 33800 | 33850 | 33850 | 33800 | 342 |
| 485 | 20230829 | 104000 | 5503705550 | 33800 | 33800 | 33850 | 33800 | 243 |
| 486 | 20230829 | 103900 | 5495488200 | 33850 | 33850 | 33850 | 33800 | 314 |
| 487 | 20230829 | 103800 | 5484872350 | 33850 | 33850 | 33850 | 33800 | 364 |
| 488 | 20230829 | 103700 | 5472563950 | 33850 | 33850 | 33850 | 33800 | 356 |
| 489 | 20230829 | 103600 | 5460524850 | 33850 | 33850 | 33850 | 33800 | 267 |
| 490 | 20230829 | 103500 | 5451495800 | 33800 | 33800 | 33850 | 33800 | 391 |
| 491 | 20230829 | 103400 | 5438277550 | 33850 | 33750 | 33850 | 33750 | 167 |
| 492 | 20230829 | 103300 | 5432628200 | 33800 | 33800 | 33850 | 33750 | 505 |
| 493 | 20230829 | 103200 | 5415556400 | 33850 | 33750 | 33850 | 33750 | 812 |
| 494 | 20230829 | 103100 | 5388111900 | 33800 | 33800 | 33800 | 33750 | 73 |
| 495 | 20230829 | 103000 | 5385645150 | 33750 | 33750 | 33800 | 33750 | 206 |
| 496 | 20230829 | 102900 | 5378687350 | 33750 | 33800 | 33800 | 33750 | 742 |
| 497 | 20230829 | 102800 | 5353612850 | 33850 | 33800 | 33850 | 33800 | 402 |
| 498 | 20230829 | 102700 | 5340021300 | 33850 | 33850 | 33850 | 33800 | 210 |
| 499 | 20230829 | 102600 | 5332918500 | 33800 | 33800 | 33850 | 33800 | 190 |
| 500 | 20230829 | 102500 | 5326491600 | 33800 | 33850 | 33850 | 33800 | 332 |
| 501 | 20230829 | 102400 | 5315268000 | 33850 | 33800 | 33850 | 33800 | 707 |
| 502 | 20230829 | 102300 | 5291342400 | 33850 | 33850 | 33850 | 33800 | 197 |
| 503 | 20230829 | 102200 | 5284674750 | 33850 | 33800 | 33850 | 33750 | 278 |
| 504 | 20230829 | 102100 | 5275279050 | 33800 | 33800 | 33800 | 33750 | 254 |
| 505 | 20230829 | 102000 | 5266699550 | 33800 | 33750 | 33800 | 33750 | 1008 |
| 506 | 20230829 | 101900 | 5232667100 | 33800 | 33800 | 33800 | 33750 | 799 |
| 507 | 20230829 | 101800 | 5205675400 | 33800 | 33700 | 33850 | 33700 | 5490 |
| 508 | 20230829 | 101700 | 5020342100 | 33700 | 33700 | 33750 | 33700 | 1267 |
| 509 | 20230829 | 101600 | 4977644100 | 33700 | 33700 | 33750 | 33700 | 368 |
| 510 | 20230829 | 101500 | 4965236350 | 33700 | 33700 | 33750 | 33700 | 328 |
| 511 | 20230829 | 101400 | 4954182600 | 33750 | 33700 | 33750 | 33700 | 122 |
| 512 | 20230829 | 101300 | 4950069100 | 33700 | 33750 | 33750 | 33700 | 350 |
| 513 | 20230829 | 101200 | 4938266200 | 33750 | 33800 | 33800 | 33700 | 2125 |
| 514 | 20230829 | 101100 | 4866548750 | 33800 | 33800 | 33800 | 33750 | 245 |
| 515 | 20230829 | 101000 | 4858271050 | 33750 | 33800 | 33800 | 33750 | 343 |
| 516 | 20230829 | 100900 | 4846686400 | 33800 | 33750 | 33800 | 33750 | 259 |
| 517 | 20230829 | 100800 | 4837933850 | 33800 | 33800 | 33800 | 33750 | 183 |
| 518 | 20230829 | 100700 | 4831751450 | 33800 | 33750 | 33800 | 33700 | 1523 |
| 519 | 20230829 | 100600 | 4780340550 | 33750 | 33750 | 33800 | 33700 | 1036 |
| 520 | 20230829 | 100500 | 4745378100 | 33750 | 33750 | 33750 | 33700 | 175 |
| 521 | 20230829 | 100400 | 4739473900 | 33700 | 33700 | 33750 | 33700 | 226 |
| 522 | 20230829 | 100300 | 4731855250 | 33700 | 33750 | 33750 | 33700 | 55 |
| 523 | 20230829 | 100200 | 4730000150 | 33750 | 33700 | 33750 | 33700 | 1534 |
| 524 | 20230829 | 100100 | 4678270300 | 33700 | 33750 | 33750 | 33700 | 553 |
| 525 | 20230829 | 100000 | 4659631600 | 33750 | 33750 | 33750 | 33700 | 183 |
| 526 | 20230829 | 095900 | 4653456200 | 33700 | 33750 | 33750 | 33700 | 319 |
| 527 | 20230829 | 095800 | 4642699350 | 33700 | 33750 | 33750 | 33700 | 731 |
| 528 | 20230829 | 095700 | 4618034000 | 33750 | 33850 | 33850 | 33750 | 1327 |
| 529 | 20230829 | 095600 | 4573179350 | 33850 | 33850 | 33900 | 33850 | 228 |
| 530 | 20230829 | 095500 | 4565461050 | 33900 | 33900 | 33900 | 33850 | 1043 |
| 531 | 20230829 | 095400 | 4530104750 | 33900 | 33900 | 33950 | 33900 | 1757 |
| 532 | 20230829 | 095300 | 4470539200 | 33900 | 33900 | 33950 | 33850 | 1370 |
| 533 | 20230829 | 095200 | 4424096150 | 33950 | 33900 | 33950 | 33900 | 770 |
| 534 | 20230829 | 095100 | 4397963600 | 33900 | 33900 | 33950 | 33900 | 168 |
| 535 | 20230829 | 095000 | 4392268350 | 33900 | 33950 | 33950 | 33900 | 1019 |
| 536 | 20230829 | 094900 | 4357679900 | 33950 | 33900 | 33950 | 33900 | 1302 |
| 537 | 20230829 | 094800 | 4313485050 | 33950 | 33950 | 33950 | 33900 | 1365 |
| 538 | 20230829 | 094700 | 4267191100 | 33900 | 33800 | 33950 | 33800 | 4217 |
| 539 | 20230829 | 094600 | 4124435200 | 33800 | 33750 | 33850 | 33750 | 1490 |
| 540 | 20230829 | 094500 | 4074115900 | 33750 | 33800 | 33800 | 33750 | 12438 |
| 541 | 20230829 | 094400 | 3653777650 | 33800 | 33850 | 33850 | 33800 | 407 |
| 542 | 20230829 | 094300 | 3640017200 | 33850 | 33850 | 33850 | 33800 | 227 |
| 543 | 20230829 | 094200 | 3632333750 | 33850 | 33900 | 33900 | 33850 | 3044 |
| 544 | 20230829 | 094100 | 3529289600 | 33850 | 33900 | 33900 | 33850 | 1163 |
| 545 | 20230829 | 094000 | 3489876850 | 33900 | 33900 | 33900 | 33850 | 333 |
| 546 | 20230829 | 093900 | 3478590400 | 33900 | 33900 | 33900 | 33850 | 692 |
| 547 | 20230829 | 093800 | 3455132550 | 33900 | 33900 | 33900 | 33900 | 716 |
| 548 | 20230829 | 093700 | 3430860150 | 33900 | 33900 | 33900 | 33850 | 336 |
| 549 | 20230829 | 093600 | 3419472850 | 33900 | 33850 | 33900 | 33800 | 2052 |
| 550 | 20230829 | 093500 | 3350014800 | 33850 | 33850 | 33850 | 33800 | 194 |
| 551 | 20230829 | 093400 | 3343451450 | 33800 | 33850 | 33850 | 33800 | 2518 |
| 552 | 20230829 | 093300 | 3258330000 | 33850 | 33850 | 33900 | 33800 | 2892 |
| 553 | 20230829 | 093200 | 3160404600 | 33850 | 33850 | 33850 | 33800 | 4472 |
| 554 | 20230829 | 093100 | 3009028150 | 33900 | 33950 | 33950 | 33850 | 1093 |
| 555 | 20230829 | 093000 | 2971983200 | 33900 | 34000 | 34000 | 33900 | 1156 |
| 556 | 20230829 | 092900 | 2932763000 | 33950 | 34000 | 34000 | 33950 | 553 |
| 557 | 20230829 | 092800 | 2913985150 | 34000 | 34000 | 34000 | 33950 | 993 |
| 558 | 20230829 | 092700 | 2880239600 | 34000 | 34050 | 34050 | 33950 | 1247 |
| 559 | 20230829 | 092600 | 2837870150 | 34000 | 34000 | 34050 | 33950 | 1542 |
| 560 | 20230829 | 092500 | 2785443550 | 34000 | 33900 | 34050 | 33900 | 7998 |
| 561 | 20230829 | 092400 | 2513689950 | 33900 | 33900 | 33900 | 33850 | 2235 |
| 562 | 20230829 | 092300 | 2437982000 | 33850 | 33850 | 33900 | 33800 | 487 |
| 563 | 20230829 | 092200 | 2421486050 | 33850 | 33850 | 33900 | 33850 | 2414 |
| 564 | 20230829 | 092100 | 2339749550 | 33900 | 33900 | 33900 | 33850 | 503 |
| 565 | 20230829 | 092000 | 2322707850 | 33850 | 33950 | 34000 | 33850 | 5219 |
| 566 | 20230829 | 091900 | 2145632600 | 34000 | 33950 | 34000 | 33950 | 5249 |
| 567 | 20230829 | 091800 | 1967191800 | 34000 | 34050 | 34050 | 33900 | 6570 |
| 568 | 20230829 | 091700 | 1743795250 | 34000 | 33850 | 34050 | 33850 | 6069 |
| 569 | 20230829 | 091600 | 1537764450 | 33850 | 33750 | 33850 | 33750 | 2591 |
| 570 | 20230829 | 091500 | 1450186950 | 33800 | 33850 | 33850 | 33800 | 1309 |
| 571 | 20230829 | 091400 | 1405936000 | 33850 | 33800 | 33850 | 33750 | 1800 |
| 572 | 20230829 | 091300 | 1345094000 | 33800 | 33800 | 33800 | 33750 | 849 |
| 573 | 20230829 | 091200 | 1316403450 | 33800 | 33750 | 33800 | 33750 | 1432 |
| 574 | 20230829 | 091100 | 1268063250 | 33750 | 33750 | 33800 | 33700 | 1668 |
| 575 | 20230829 | 091000 | 1211736250 | 33750 | 33550 | 33750 | 33550 | 1773 |
| 576 | 20230829 | 090900 | 1152106850 | 33600 | 33650 | 33650 | 33600 | 1455 |
| 577 | 20230829 | 090800 | 1103212850 | 33650 | 33750 | 33750 | 33650 | 4111 |
| 578 | 20230829 | 090700 | 964755100 | 33750 | 33700 | 33750 | 33700 | 1298 |
| 579 | 20230829 | 090600 | 920986100 | 33700 | 33800 | 33800 | 33650 | 1970 |
| 580 | 20230829 | 090500 | 854515200 | 33800 | 33800 | 33850 | 33800 | 560 |
| 581 | 20230829 | 090400 | 835584500 | 33850 | 33800 | 33900 | 33750 | 3590 |
| 582 | 20230829 | 090300 | 714194250 | 33850 | 33850 | 33900 | 33800 | 1337 |
| 583 | 20230829 | 090200 | 668900750 | 33800 | 33900 | 34000 | 33800 | 3883 |
| 584 | 20230829 | 090100 | 537361900 | 33900 | 33950 | 34050 | 33850 | 7748 |
| 585 | 20230829 | 090000 | 274374100 | 33950 | 33650 | 33950 | 33650 | 8135 |