32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230824 | 191100 | 7450690850 | 30900 | 30900 | 30900 | 30900 | 2767 |
| 3 | 20230824 | 191000 | 7450690850 | 30900 | 30900 | 30900 | 30900 | 0 |
| 4 | 20230824 | 190900 | 7450690850 | 30900 | 30900 | 30900 | 30900 | 0 |
| 5 | 20230824 | 190800 | 7450690850 | 30900 | 30900 | 30900 | 30900 | 0 |
| 6 | 20230824 | 190700 | 7450690850 | 30900 | 30900 | 30900 | 30900 | 0 |
| 7 | 20230824 | 190600 | 7450690850 | 30900 | 30900 | 30900 | 30900 | 0 |
| 8 | 20230824 | 190500 | 7450690850 | 30900 | 30900 | 30900 | 30900 | 0 |
| 9 | 20230824 | 190400 | 7450690850 | 30900 | 30900 | 30900 | 30900 | 0 |
| 10 | 20230824 | 190300 | 7450690850 | 30900 | 30900 | 30900 | 30900 | 0 |
| 11 | 20230824 | 190200 | 7450690850 | 30900 | 30900 | 30900 | 30900 | 0 |
| 12 | 20230824 | 190100 | 7450690850 | 30900 | 30900 | 30900 | 30900 | 0 |
| 13 | 20230824 | 190000 | 7450690850 | 30900 | 30900 | 30900 | 30900 | 0 |
| 14 | 20230824 | 185900 | 7450690850 | 30900 | 30900 | 30900 | 30900 | 0 |
| 15 | 20230824 | 185800 | 7450690850 | 30900 | 30900 | 30900 | 30900 | 0 |
| 16 | 20230824 | 185700 | 7450690850 | 30900 | 30900 | 30900 | 30900 | 0 |
| 17 | 20230824 | 185600 | 7450690850 | 30900 | 30900 | 30900 | 30900 | 0 |
| 18 | 20230824 | 185500 | 7450690850 | 30900 | 30900 | 30900 | 30900 | 0 |
| 19 | 20230824 | 185400 | 7450690850 | 30900 | 30900 | 30900 | 30900 | 0 |
| 20 | 20230824 | 185300 | 7450690850 | 30900 | 30900 | 30900 | 30900 | 0 |
| 21 | 20230824 | 185200 | 7450690850 | 30900 | 30900 | 30900 | 30900 | 0 |
| 22 | 20230824 | 185100 | 7450690850 | 30900 | 30900 | 30900 | 30900 | 0 |
| 23 | 20230824 | 185000 | 7450690850 | 30900 | 30900 | 30900 | 30900 | 0 |
| 24 | 20230824 | 184900 | 7450690850 | 30900 | 30900 | 30900 | 30900 | 0 |
| 25 | 20230824 | 184800 | 7450690850 | 30900 | 30900 | 30900 | 30900 | 0 |
| 26 | 20230824 | 184700 | 7450690850 | 30900 | 30900 | 30900 | 30900 | 0 |
| 27 | 20230824 | 184600 | 7450690850 | 30900 | 30900 | 30900 | 30900 | 0 |
| 28 | 20230824 | 184500 | 7450690850 | 30900 | 30900 | 30900 | 30900 | 0 |
| 29 | 20230824 | 184400 | 7450690850 | 30900 | 30900 | 30900 | 30900 | 0 |
| 30 | 20230824 | 184300 | 7450690850 | 30900 | 30900 | 30900 | 30900 | 0 |
| 31 | 20230824 | 184200 | 7450690850 | 30900 | 30900 | 30900 | 30900 | 0 |
| 32 | 20230824 | 184100 | 7450690850 | 30900 | 30900 | 30900 | 30900 | 2767 |
| 33 | 20230824 | 184000 | 7450690850 | 30900 | 30900 | 30900 | 30900 | 0 |
| 34 | 20230824 | 183900 | 7450690850 | 30900 | 30900 | 30900 | 30900 | 0 |
| 35 | 20230824 | 183800 | 7450690850 | 30900 | 30900 | 30900 | 30900 | 0 |
| 36 | 20230824 | 183700 | 7450690850 | 30900 | 30900 | 30900 | 30900 | 0 |
| 37 | 20230824 | 183600 | 7450690850 | 30900 | 30900 | 30900 | 30900 | 0 |
| 38 | 20230824 | 183500 | 7450690850 | 30900 | 30900 | 30900 | 30900 | 0 |
| 39 | 20230824 | 183400 | 7450690850 | 30900 | 30900 | 30900 | 30900 | 0 |
| 40 | 20230824 | 183300 | 7450690850 | 30900 | 30900 | 30900 | 30900 | 0 |
| 41 | 20230824 | 183200 | 7450690850 | 30900 | 30900 | 30900 | 30900 | 0 |
| 42 | 20230824 | 183100 | 7450690850 | 30900 | 30900 | 30900 | 30900 | 0 |
| 43 | 20230824 | 183000 | 7450690850 | 30900 | 30900 | 30900 | 30900 | 0 |
| 44 | 20230824 | 182900 | 7450690850 | 30900 | 30900 | 30900 | 30900 | 0 |
| 45 | 20230824 | 182800 | 7450690850 | 30900 | 30900 | 30900 | 30900 | 0 |
| 46 | 20230824 | 182700 | 7450690850 | 30900 | 30900 | 30900 | 30900 | 0 |
| 47 | 20230824 | 182600 | 7450690850 | 30900 | 30900 | 30900 | 30900 | 0 |
| 48 | 20230824 | 182500 | 7450690850 | 30900 | 30900 | 30900 | 30900 | 0 |
| 49 | 20230824 | 182400 | 7450690850 | 30900 | 30900 | 30900 | 30900 | 0 |
| 50 | 20230824 | 182300 | 7450690850 | 30900 | 30900 | 30900 | 30900 | 0 |
| 51 | 20230824 | 182200 | 7450690850 | 30900 | 30900 | 30900 | 30900 | 0 |
| 52 | 20230824 | 182100 | 7450690850 | 30900 | 30900 | 30900 | 30900 | 0 |
| 53 | 20230824 | 182000 | 7450690850 | 30900 | 30900 | 30900 | 30900 | 0 |
| 54 | 20230824 | 181900 | 7450690850 | 30900 | 30900 | 30900 | 30900 | 0 |
| 55 | 20230824 | 181800 | 7450690850 | 30900 | 30900 | 30900 | 30900 | 0 |
| 56 | 20230824 | 181700 | 7450690850 | 30900 | 30900 | 30900 | 30900 | 0 |
| 57 | 20230824 | 181600 | 7450690850 | 30900 | 30900 | 30900 | 30900 | 0 |
| 58 | 20230824 | 181500 | 7450690850 | 30900 | 30900 | 30900 | 30900 | 0 |
| 59 | 20230824 | 181400 | 7450690850 | 30900 | 30900 | 30900 | 30900 | 0 |
| 60 | 20230824 | 181300 | 7450690850 | 30900 | 30900 | 30900 | 30900 | 0 |
| 61 | 20230824 | 181200 | 7450690850 | 30900 | 30900 | 30900 | 30900 | 0 |
| 62 | 20230824 | 181100 | 7450690850 | 30900 | 30900 | 30900 | 30900 | 2767 |
| 63 | 20230824 | 181000 | 7450690850 | 30900 | 30900 | 30900 | 30900 | 0 |
| 64 | 20230824 | 180900 | 7450690850 | 30900 | 30900 | 30900 | 30900 | 0 |
| 65 | 20230824 | 180800 | 7450690850 | 30900 | 30900 | 30900 | 30900 | 0 |
| 66 | 20230824 | 180700 | 7450690850 | 30900 | 30900 | 30900 | 30900 | 0 |
| 67 | 20230824 | 180600 | 7450690850 | 30900 | 30900 | 30900 | 30900 | 0 |
| 68 | 20230824 | 180500 | 7450690850 | 30900 | 30900 | 30900 | 30900 | 0 |
| 69 | 20230824 | 180400 | 7450690850 | 30900 | 30900 | 30900 | 30900 | 0 |
| 70 | 20230824 | 180300 | 7450690850 | 30900 | 30900 | 30900 | 30900 | 0 |
| 71 | 20230824 | 180200 | 7450690850 | 30900 | 30900 | 30900 | 30900 | 0 |
| 72 | 20230824 | 180100 | 7450690850 | 30900 | 30900 | 30900 | 30900 | 0 |
| 73 | 20230824 | 180000 | 7450690850 | 30900 | 30900 | 30900 | 30900 | 0 |
| 74 | 20230824 | 175900 | 7450690850 | 30900 | 30900 | 30900 | 30900 | 0 |
| 75 | 20230824 | 175800 | 7450690850 | 30900 | 30900 | 30900 | 30900 | 0 |
| 76 | 20230824 | 175700 | 7450690850 | 30900 | 30900 | 30900 | 30900 | 0 |
| 77 | 20230824 | 175600 | 7450690850 | 30900 | 30900 | 30900 | 30900 | 0 |
| 78 | 20230824 | 175500 | 7450690850 | 30900 | 30900 | 30900 | 30900 | 0 |
| 79 | 20230824 | 175400 | 7450690850 | 30900 | 30900 | 30900 | 30900 | 0 |
| 80 | 20230824 | 175300 | 7450690850 | 30900 | 30900 | 30900 | 30900 | 0 |
| 81 | 20230824 | 175200 | 7450690850 | 30900 | 30900 | 30900 | 30900 | 0 |
| 82 | 20230824 | 175100 | 7450690850 | 30900 | 30900 | 30900 | 30900 | 0 |
| 83 | 20230824 | 175000 | 7450690850 | 30900 | 30900 | 30900 | 30900 | 0 |
| 84 | 20230824 | 174900 | 7450690850 | 30900 | 30900 | 30900 | 30900 | 0 |
| 85 | 20230824 | 174800 | 7450690850 | 30900 | 30900 | 30900 | 30900 | 0 |
| 86 | 20230824 | 174700 | 7450690850 | 30900 | 30900 | 30900 | 30900 | 0 |
| 87 | 20230824 | 174600 | 7450690850 | 30900 | 30900 | 30900 | 30900 | 0 |
| 88 | 20230824 | 174500 | 7450690850 | 30900 | 30900 | 30900 | 30900 | 0 |
| 89 | 20230824 | 174400 | 7450690850 | 30900 | 30900 | 30900 | 30900 | 0 |
| 90 | 20230824 | 174300 | 7450690850 | 30900 | 30900 | 30900 | 30900 | 0 |
| 91 | 20230824 | 174200 | 7450690850 | 30900 | 30900 | 30900 | 30900 | 0 |
| 92 | 20230824 | 174100 | 7450690850 | 30900 | 30900 | 30900 | 30900 | 2767 |
| 93 | 20230824 | 174000 | 7450690850 | 30900 | 30900 | 30900 | 30900 | 0 |
| 94 | 20230824 | 173900 | 7450690850 | 30900 | 30900 | 30900 | 30900 | 0 |
| 95 | 20230824 | 173800 | 7450690850 | 30900 | 30900 | 30900 | 30900 | 0 |
| 96 | 20230824 | 173700 | 7450690850 | 30900 | 30900 | 30900 | 30900 | 0 |
| 97 | 20230824 | 173600 | 7450690850 | 30900 | 30900 | 30900 | 30900 | 0 |
| 98 | 20230824 | 173500 | 7450690850 | 30900 | 30900 | 30900 | 30900 | 0 |
| 99 | 20230824 | 173400 | 7450690850 | 30900 | 30900 | 30900 | 30900 | 0 |
| 100 | 20230824 | 173300 | 7450690850 | 30900 | 30900 | 30900 | 30900 | 0 |
| 101 | 20230824 | 173200 | 7450690850 | 30900 | 30900 | 30900 | 30900 | 0 |
| 102 | 20230824 | 173100 | 7450690850 | 30900 | 30900 | 30900 | 30900 | 0 |
| 103 | 20230824 | 173000 | 7450690850 | 30900 | 30900 | 30900 | 30900 | 0 |
| 104 | 20230824 | 172900 | 7450690850 | 30900 | 30900 | 30900 | 30900 | 0 |
| 105 | 20230824 | 172800 | 7450690850 | 30900 | 30900 | 30900 | 30900 | 0 |
| 106 | 20230824 | 172700 | 7450690850 | 30900 | 30900 | 30900 | 30900 | 0 |
| 107 | 20230824 | 172600 | 7450690850 | 30900 | 30900 | 30900 | 30900 | 0 |
| 108 | 20230824 | 172500 | 7450690850 | 30900 | 30900 | 30900 | 30900 | 0 |
| 109 | 20230824 | 172400 | 7450690850 | 30900 | 30900 | 30900 | 30900 | 0 |
| 110 | 20230824 | 172300 | 7450690850 | 30900 | 30900 | 30900 | 30900 | 0 |
| 111 | 20230824 | 172200 | 7450690850 | 30900 | 30900 | 30900 | 30900 | 0 |
| 112 | 20230824 | 172100 | 7450690850 | 30900 | 30900 | 30900 | 30900 | 0 |
| 113 | 20230824 | 172000 | 7450690850 | 30900 | 30900 | 30900 | 30900 | 0 |
| 114 | 20230824 | 171900 | 7450690850 | 30900 | 30900 | 30900 | 30900 | 0 |
| 115 | 20230824 | 171800 | 7450690850 | 30900 | 30900 | 30900 | 30900 | 0 |
| 116 | 20230824 | 171700 | 7450690850 | 30900 | 30900 | 30900 | 30900 | 0 |
| 117 | 20230824 | 171600 | 7450690850 | 30900 | 30900 | 30900 | 30900 | 0 |
| 118 | 20230824 | 171500 | 7450690850 | 30900 | 30900 | 30900 | 30900 | 0 |
| 119 | 20230824 | 171400 | 7450690850 | 30900 | 30900 | 30900 | 30900 | 0 |
| 120 | 20230824 | 171300 | 7450690850 | 30900 | 30900 | 30900 | 30900 | 0 |
| 121 | 20230824 | 171200 | 7450690850 | 30900 | 30900 | 30900 | 30900 | 0 |
| 122 | 20230824 | 171100 | 7450690850 | 30900 | 30900 | 30900 | 30900 | 2767 |
| 123 | 20230824 | 171000 | 7450690850 | 30900 | 30900 | 30900 | 30900 | 0 |
| 124 | 20230824 | 170900 | 7450690850 | 30900 | 30900 | 30900 | 30900 | 0 |
| 125 | 20230824 | 170800 | 7450690850 | 30900 | 30900 | 30900 | 30900 | 0 |
| 126 | 20230824 | 170700 | 7450690850 | 30900 | 30900 | 30900 | 30900 | 0 |
| 127 | 20230824 | 170600 | 7450690850 | 30900 | 30900 | 30900 | 30900 | 0 |
| 128 | 20230824 | 170500 | 7450690850 | 30900 | 30900 | 30900 | 30900 | 0 |
| 129 | 20230824 | 170400 | 7450690850 | 30900 | 30900 | 30900 | 30900 | 0 |
| 130 | 20230824 | 170300 | 7450690850 | 30900 | 30900 | 30900 | 30900 | 0 |
| 131 | 20230824 | 170200 | 7450690850 | 30900 | 30900 | 30900 | 30900 | 0 |
| 132 | 20230824 | 170100 | 7450690850 | 30900 | 30900 | 30900 | 30900 | 0 |
| 133 | 20230824 | 170000 | 7450690850 | 30900 | 30900 | 30900 | 30900 | 0 |
| 134 | 20230824 | 165900 | 7450690850 | 30900 | 30900 | 30900 | 30900 | 0 |
| 135 | 20230824 | 165800 | 7450690850 | 30900 | 30900 | 30900 | 30900 | 0 |
| 136 | 20230824 | 165700 | 7450690850 | 30900 | 30900 | 30900 | 30900 | 0 |
| 137 | 20230824 | 165600 | 7450690850 | 30900 | 30900 | 30900 | 30900 | 0 |
| 138 | 20230824 | 165500 | 7450690850 | 30900 | 30900 | 30900 | 30900 | 0 |
| 139 | 20230824 | 165400 | 7450690850 | 30900 | 30900 | 30900 | 30900 | 0 |
| 140 | 20230824 | 165300 | 7450690850 | 30900 | 30900 | 30900 | 30900 | 0 |
| 141 | 20230824 | 165200 | 7450690850 | 30900 | 30900 | 30900 | 30900 | 0 |
| 142 | 20230824 | 165100 | 7450690850 | 30900 | 30900 | 30900 | 30900 | 0 |
| 143 | 20230824 | 165000 | 7450690850 | 30900 | 30900 | 30900 | 30900 | 0 |
| 144 | 20230824 | 164900 | 7450690850 | 30900 | 30900 | 30900 | 30900 | 0 |
| 145 | 20230824 | 164800 | 7450690850 | 30900 | 30900 | 30900 | 30900 | 0 |
| 146 | 20230824 | 164700 | 7450690850 | 30900 | 30900 | 30900 | 30900 | 0 |
| 147 | 20230824 | 164600 | 7450690850 | 30900 | 30900 | 30900 | 30900 | 0 |
| 148 | 20230824 | 164500 | 7450690850 | 30900 | 30900 | 30900 | 30900 | 0 |
| 149 | 20230824 | 164400 | 7450690850 | 30900 | 30900 | 30900 | 30900 | 0 |
| 150 | 20230824 | 164300 | 7450690850 | 30900 | 30900 | 30900 | 30900 | 0 |
| 151 | 20230824 | 164200 | 7450690850 | 30900 | 30900 | 30900 | 30900 | 0 |
| 152 | 20230824 | 164100 | 7450690850 | 30900 | 30900 | 30900 | 30900 | 2767 |
| 153 | 20230824 | 164000 | 7450690850 | 30900 | 30900 | 30900 | 30900 | 0 |
| 154 | 20230824 | 163900 | 7450690850 | 30900 | 30900 | 30900 | 30900 | 0 |
| 155 | 20230824 | 163800 | 7450690850 | 30900 | 30900 | 30900 | 30900 | 0 |
| 156 | 20230824 | 163700 | 7450690850 | 30900 | 30900 | 30900 | 30900 | 0 |
| 157 | 20230824 | 163600 | 7450690850 | 30900 | 30900 | 30900 | 30900 | 0 |
| 158 | 20230824 | 163500 | 7450690850 | 30900 | 30900 | 30900 | 30900 | 0 |
| 159 | 20230824 | 163400 | 7450690850 | 30900 | 30900 | 30900 | 30900 | 0 |
| 160 | 20230824 | 163300 | 7450690850 | 30900 | 30900 | 30900 | 30900 | 0 |
| 161 | 20230824 | 163200 | 7450690850 | 30900 | 30900 | 30900 | 30900 | 0 |
| 162 | 20230824 | 163100 | 7450690850 | 30900 | 30900 | 30900 | 30900 | 0 |
| 163 | 20230824 | 163000 | 7450690850 | 30900 | 30900 | 30900 | 30900 | 0 |
| 164 | 20230824 | 162900 | 7450690850 | 30900 | 30900 | 30900 | 30900 | 0 |
| 165 | 20230824 | 162800 | 7450690850 | 30900 | 30900 | 30900 | 30900 | 0 |
| 166 | 20230824 | 162700 | 7450690850 | 30900 | 30900 | 30900 | 30900 | 0 |
| 167 | 20230824 | 162600 | 7450690850 | 30900 | 30900 | 30900 | 30900 | 0 |
| 168 | 20230824 | 162500 | 7450690850 | 30900 | 30900 | 30900 | 30900 | 0 |
| 169 | 20230824 | 162400 | 7450690850 | 30900 | 30900 | 30900 | 30900 | 0 |
| 170 | 20230824 | 162300 | 7450690850 | 30900 | 30900 | 30900 | 30900 | 0 |
| 171 | 20230824 | 162200 | 7450690850 | 30900 | 30900 | 30900 | 30900 | 0 |
| 172 | 20230824 | 162100 | 7450690850 | 30900 | 30900 | 30900 | 30900 | 0 |
| 173 | 20230824 | 162000 | 7450690850 | 30900 | 30900 | 30900 | 30900 | 0 |
| 174 | 20230824 | 161900 | 7450690850 | 30900 | 30900 | 30900 | 30900 | 0 |
| 175 | 20230824 | 161800 | 7450690850 | 30900 | 30900 | 30900 | 30900 | 0 |
| 176 | 20230824 | 161700 | 7450690850 | 30900 | 30900 | 30900 | 30900 | 0 |
| 177 | 20230824 | 161600 | 7450690850 | 30900 | 30900 | 30900 | 30900 | 0 |
| 178 | 20230824 | 161500 | 7450690850 | 30900 | 30900 | 30900 | 30900 | 0 |
| 179 | 20230824 | 161400 | 7450690850 | 30900 | 30900 | 30900 | 30900 | 0 |
| 180 | 20230824 | 161300 | 7450690850 | 30900 | 30900 | 30900 | 30900 | 0 |
| 181 | 20230824 | 161200 | 7450690850 | 30900 | 30900 | 30900 | 30900 | 0 |
| 182 | 20230824 | 161100 | 7450690850 | 30900 | 30900 | 30900 | 30900 | 2767 |
| 183 | 20230824 | 161000 | 7450690850 | 30900 | 30900 | 30900 | 30900 | 0 |
| 184 | 20230824 | 160900 | 7450690850 | 30900 | 30900 | 30900 | 30900 | 0 |
| 185 | 20230824 | 160800 | 7450690850 | 30900 | 30900 | 30900 | 30900 | 0 |
| 186 | 20230824 | 160700 | 7450690850 | 30900 | 30900 | 30900 | 30900 | 0 |
| 187 | 20230824 | 160600 | 7450690850 | 30900 | 30900 | 30900 | 30900 | 0 |
| 188 | 20230824 | 160500 | 7450690850 | 30900 | 30900 | 30900 | 30900 | 0 |
| 189 | 20230824 | 160400 | 7450690850 | 30900 | 30900 | 30900 | 30900 | 0 |
| 190 | 20230824 | 160300 | 7450690850 | 30900 | 30900 | 30900 | 30900 | 0 |
| 191 | 20230824 | 160200 | 7450690850 | 30900 | 30900 | 30900 | 30900 | 0 |
| 192 | 20230824 | 160100 | 7450690850 | 30900 | 30900 | 30900 | 30900 | 0 |
| 193 | 20230824 | 160000 | 7450690850 | 30900 | 30900 | 30900 | 30900 | 0 |
| 194 | 20230824 | 155900 | 7450690850 | 30900 | 30900 | 30900 | 30900 | 0 |
| 195 | 20230824 | 155800 | 7450690850 | 30900 | 30900 | 30900 | 30900 | 0 |
| 196 | 20230824 | 155700 | 7450690850 | 30900 | 30900 | 30900 | 30900 | 0 |
| 197 | 20230824 | 155600 | 7450690850 | 30900 | 30900 | 30900 | 30900 | 0 |
| 198 | 20230824 | 155500 | 7450690850 | 30900 | 30900 | 30900 | 30900 | 0 |
| 199 | 20230824 | 155400 | 7450690850 | 30900 | 30900 | 30900 | 30900 | 0 |
| 200 | 20230824 | 155300 | 7450690850 | 30900 | 30900 | 30900 | 30900 | 0 |
| 201 | 20230824 | 155200 | 7450690850 | 30900 | 30900 | 30900 | 30900 | 0 |
| 202 | 20230824 | 155100 | 7450690850 | 30900 | 30900 | 30900 | 30900 | 0 |
| 203 | 20230824 | 155000 | 7450690850 | 30900 | 30900 | 30900 | 30900 | 0 |
| 204 | 20230824 | 154900 | 7450690850 | 30900 | 30900 | 30900 | 30900 | 0 |
| 205 | 20230824 | 154800 | 7450690850 | 30900 | 30900 | 30900 | 30900 | 0 |
| 206 | 20230824 | 154700 | 7450690850 | 30900 | 30900 | 30900 | 30900 | 0 |
| 207 | 20230824 | 154600 | 7450690850 | 30900 | 30900 | 30900 | 30900 | 0 |
| 208 | 20230824 | 154500 | 7450690850 | 30900 | 30900 | 30900 | 30900 | 0 |
| 209 | 20230824 | 154400 | 7450690850 | 30900 | 30900 | 30900 | 30900 | 0 |
| 210 | 20230824 | 154300 | 7450690850 | 30900 | 30900 | 30900 | 30900 | 0 |
| 211 | 20230824 | 154200 | 7450690850 | 30900 | 30900 | 30900 | 30900 | 0 |
| 212 | 20230824 | 154100 | 7450690850 | 30900 | 30900 | 30900 | 30900 | 2767 |
| 213 | 20230824 | 154000 | 7450690850 | 30900 | 30900 | 30900 | 30900 | 0 |
| 214 | 20230824 | 153900 | 7450690850 | 30900 | 30900 | 30900 | 30900 | 0 |
| 215 | 20230824 | 153800 | 7450690850 | 30900 | 30900 | 30900 | 30900 | 0 |
| 216 | 20230824 | 153700 | 7450690850 | 30900 | 30900 | 30900 | 30900 | 0 |
| 217 | 20230824 | 153600 | 7450690850 | 30900 | 30900 | 30900 | 30900 | 0 |
| 218 | 20230824 | 153500 | 7450690850 | 30900 | 30900 | 30900 | 30900 | 0 |
| 219 | 20230824 | 153400 | 7450690850 | 30900 | 30900 | 30900 | 30900 | 0 |
| 220 | 20230824 | 153300 | 7450690850 | 30900 | 30900 | 30900 | 30900 | 0 |
| 221 | 20230824 | 153200 | 7450690850 | 30900 | 30900 | 30900 | 30900 | 0 |
| 222 | 20230824 | 153100 | 7450690850 | 30900 | 30900 | 30900 | 30900 | 0 |
| 223 | 20230824 | 153000 | 7450690850 | 30900 | 30900 | 30900 | 30900 | 2767 |
| 224 | 20230824 | 152900 | 7365190550 | 30850 | 30850 | 30850 | 30850 | 0 |
| 225 | 20230824 | 152800 | 7365190550 | 30850 | 30850 | 30850 | 30850 | 0 |
| 226 | 20230824 | 152700 | 7365190550 | 30850 | 30850 | 30850 | 30850 | 0 |
| 227 | 20230824 | 152600 | 7365190550 | 30850 | 30850 | 30850 | 30850 | 0 |
| 228 | 20230824 | 152500 | 7365190550 | 30850 | 30850 | 30850 | 30850 | 0 |
| 229 | 20230824 | 152400 | 7365190550 | 30850 | 30850 | 30850 | 30850 | 0 |
| 230 | 20230824 | 152300 | 7365190550 | 30850 | 30850 | 30850 | 30850 | 0 |
| 231 | 20230824 | 152200 | 7365190550 | 30850 | 30850 | 30850 | 30850 | 0 |
| 232 | 20230824 | 152100 | 7365190550 | 30850 | 30850 | 30850 | 30850 | 0 |
| 233 | 20230824 | 152000 | 7365190550 | 30850 | 30850 | 30850 | 30850 | 0 |
| 234 | 20230824 | 151900 | 7365190550 | 30850 | 30850 | 30850 | 30850 | 501 |
| 235 | 20230824 | 151800 | 7349734700 | 30800 | 30850 | 30850 | 30800 | 267 |
| 236 | 20230824 | 151700 | 7341502900 | 30950 | 30950 | 30950 | 30750 | 172 |
| 237 | 20230824 | 151600 | 7336200050 | 30800 | 30800 | 30850 | 30800 | 1754 |
| 238 | 20230824 | 151500 | 7282176800 | 30850 | 30950 | 30950 | 30850 | 1374 |
| 239 | 20230824 | 151400 | 7239737450 | 31000 | 30900 | 31000 | 30900 | 192 |
| 240 | 20230824 | 151300 | 7233797650 | 30900 | 30900 | 30900 | 30900 | 503 |
| 241 | 20230824 | 151200 | 7218254950 | 30900 | 30850 | 30900 | 30800 | 360 |
| 242 | 20230824 | 151100 | 7207152150 | 30850 | 30850 | 30900 | 30850 | 243 |
| 243 | 20230824 | 151000 | 7199655450 | 30850 | 30850 | 31000 | 30850 | 522 |
| 244 | 20230824 | 150900 | 7183551550 | 30900 | 30850 | 30900 | 30800 | 488 |
| 245 | 20230824 | 150800 | 7168496750 | 30850 | 30950 | 31000 | 30850 | 696 |
| 246 | 20230824 | 150700 | 7146991650 | 31000 | 31000 | 31000 | 30950 | 85 |
| 247 | 20230824 | 150600 | 7144360500 | 31000 | 30950 | 31000 | 30900 | 351 |
| 248 | 20230824 | 150500 | 7133494950 | 30950 | 31000 | 31000 | 30950 | 616 |
| 249 | 20230824 | 150400 | 7114420800 | 31000 | 30950 | 31000 | 30950 | 146 |
| 250 | 20230824 | 150300 | 7109902050 | 30900 | 31000 | 31000 | 30900 | 94 |
| 251 | 20230824 | 150200 | 7106990300 | 30950 | 30950 | 31000 | 30950 | 474 |
| 252 | 20230824 | 150100 | 7092319950 | 30950 | 30900 | 30950 | 30900 | 472 |
| 253 | 20230824 | 150000 | 7077732450 | 30900 | 30950 | 30950 | 30850 | 102 |
| 254 | 20230824 | 145900 | 7074580950 | 30900 | 31000 | 31000 | 30900 | 265 |
| 255 | 20230824 | 145800 | 7066378850 | 31000 | 31000 | 31000 | 30950 | 1184 |
| 256 | 20230824 | 145700 | 7029705300 | 31000 | 31000 | 31000 | 30950 | 309 |
| 257 | 20230824 | 145600 | 7020126800 | 31000 | 31050 | 31050 | 31000 | 159 |
| 258 | 20230824 | 145500 | 7015190950 | 31100 | 31000 | 31100 | 31000 | 475 |
| 259 | 20230824 | 145400 | 7000440100 | 31000 | 31000 | 31050 | 30950 | 603 |
| 260 | 20230824 | 145300 | 6981741550 | 31000 | 30950 | 31050 | 30950 | 440 |
| 261 | 20230824 | 145200 | 6968101550 | 30950 | 30900 | 31050 | 30900 | 575 |
| 262 | 20230824 | 145100 | 6950297250 | 30900 | 30900 | 30950 | 30850 | 702 |
| 263 | 20230824 | 145000 | 6928602750 | 30900 | 30900 | 30950 | 30900 | 129 |
| 264 | 20230824 | 144900 | 6924613800 | 30950 | 30950 | 30950 | 30900 | 689 |
| 265 | 20230824 | 144800 | 6903309400 | 30950 | 31050 | 31050 | 30950 | 578 |
| 266 | 20230824 | 144700 | 6885404250 | 31100 | 31050 | 31100 | 31050 | 207 |
| 267 | 20230824 | 144600 | 6878976800 | 31000 | 31050 | 31050 | 31000 | 769 |
| 268 | 20230824 | 144500 | 6855116800 | 31050 | 31000 | 31100 | 31000 | 345 |
| 269 | 20230824 | 144400 | 6844404500 | 31000 | 31000 | 31050 | 31000 | 229 |
| 270 | 20230824 | 144300 | 6837294300 | 31050 | 31000 | 31050 | 31000 | 247 |
| 271 | 20230824 | 144200 | 6829625050 | 31000 | 31000 | 31050 | 31000 | 201 |
| 272 | 20230824 | 144100 | 6823390800 | 31050 | 31050 | 31050 | 31000 | 307 |
| 273 | 20230824 | 144000 | 6813859750 | 31050 | 31150 | 31150 | 31050 | 373 |
| 274 | 20230824 | 143900 | 6802255000 | 31100 | 31150 | 31150 | 31100 | 27 |
| 275 | 20230824 | 143800 | 6801414350 | 31200 | 31100 | 31200 | 31100 | 1037 |
| 276 | 20230824 | 143700 | 6769094200 | 31150 | 31050 | 31150 | 31050 | 809 |
| 277 | 20230824 | 143600 | 6743950000 | 31100 | 31100 | 31100 | 31050 | 1088 |
| 278 | 20230824 | 143500 | 6710116700 | 31150 | 31000 | 31150 | 31000 | 1412 |
| 279 | 20230824 | 143400 | 6666265250 | 30950 | 31050 | 31050 | 30950 | 1221 |
| 280 | 20230824 | 143300 | 6628406800 | 31050 | 31050 | 31100 | 31050 | 79 |
| 281 | 20230824 | 143200 | 6625950650 | 31050 | 31100 | 31100 | 31050 | 81 |
| 282 | 20230824 | 143100 | 6623431650 | 31050 | 31000 | 31050 | 30950 | 443 |
| 283 | 20230824 | 143000 | 6609680900 | 31050 | 31050 | 31050 | 31000 | 535 |
| 284 | 20230824 | 142900 | 6593069750 | 31050 | 31050 | 31050 | 31000 | 422 |
| 285 | 20230824 | 142800 | 6579981800 | 31050 | 31000 | 31050 | 31000 | 113 |
| 286 | 20230824 | 142700 | 6576474650 | 31000 | 31000 | 31000 | 30950 | 489 |
| 287 | 20230824 | 142600 | 6561316400 | 31000 | 31000 | 31050 | 31000 | 309 |
| 288 | 20230824 | 142500 | 6551732500 | 31000 | 31100 | 31100 | 31000 | 479 |
| 289 | 20230824 | 142400 | 6536844450 | 31100 | 31150 | 31150 | 31100 | 106 |
| 290 | 20230824 | 142300 | 6533543250 | 31100 | 31150 | 31150 | 31100 | 87 |
| 291 | 20230824 | 142200 | 6530834900 | 31100 | 31150 | 31150 | 31100 | 115 |
| 292 | 20230824 | 142100 | 6527254850 | 31100 | 31150 | 31200 | 31100 | 346 |
| 293 | 20230824 | 142000 | 6516474500 | 31150 | 31200 | 31200 | 31150 | 464 |
| 294 | 20230824 | 141900 | 6502016200 | 31200 | 31200 | 31250 | 31150 | 1093 |
| 295 | 20230824 | 141800 | 6467913400 | 31150 | 31200 | 31200 | 31150 | 23 |
| 296 | 20230824 | 141700 | 6467196650 | 31150 | 31150 | 31150 | 31100 | 425 |
| 297 | 20230824 | 141600 | 6453960050 | 31100 | 31100 | 31150 | 31100 | 56 |
| 298 | 20230824 | 141500 | 6452215850 | 31150 | 31150 | 31200 | 31100 | 459 |
| 299 | 20230824 | 141400 | 6437911550 | 31150 | 31050 | 31200 | 31050 | 1407 |
| 300 | 20230824 | 141300 | 6394072900 | 31100 | 31050 | 31150 | 31050 | 443 |
| 301 | 20230824 | 141200 | 6380287850 | 31150 | 31150 | 31150 | 31050 | 802 |
| 302 | 20230824 | 141100 | 6355354950 | 31100 | 31150 | 31150 | 31100 | 352 |
| 303 | 20230824 | 141000 | 6344392500 | 31100 | 31150 | 31150 | 31100 | 1576 |
| 304 | 20230824 | 140900 | 6295316450 | 31150 | 31050 | 31150 | 31050 | 347 |
| 305 | 20230824 | 140800 | 6284529800 | 31050 | 31050 | 31100 | 31050 | 704 |
| 306 | 20230824 | 140700 | 6262636350 | 31100 | 31000 | 31100 | 31000 | 228 |
| 307 | 20230824 | 140600 | 6255558650 | 31000 | 30950 | 31050 | 30950 | 884 |
| 308 | 20230824 | 140500 | 6228155250 | 30900 | 30900 | 30950 | 30850 | 361 |
| 309 | 20230824 | 140400 | 6216997900 | 30900 | 30900 | 30950 | 30900 | 247 |
| 310 | 20230824 | 140300 | 6209365550 | 30900 | 30900 | 30950 | 30900 | 275 |
| 311 | 20230824 | 140200 | 6200864650 | 30900 | 31000 | 31000 | 30900 | 3712 |
| 312 | 20230824 | 140100 | 6085920650 | 31000 | 31050 | 31100 | 31000 | 242 |
| 313 | 20230824 | 140000 | 6078406450 | 31050 | 31100 | 31150 | 31050 | 1237 |
| 314 | 20230824 | 135900 | 6039975350 | 31150 | 31150 | 31150 | 31100 | 183 |
| 315 | 20230824 | 135800 | 6034274950 | 31100 | 31150 | 31150 | 31050 | 240 |
| 316 | 20230824 | 135700 | 6026805650 | 31100 | 31150 | 31200 | 31050 | 553 |
| 317 | 20230824 | 135600 | 6009592300 | 31200 | 31200 | 31200 | 31150 | 788 |
| 318 | 20230824 | 135500 | 5985022500 | 31250 | 31200 | 31250 | 31200 | 465 |
| 319 | 20230824 | 135400 | 5970509700 | 31200 | 31150 | 31200 | 31100 | 286 |
| 320 | 20230824 | 135300 | 5961600300 | 31200 | 31150 | 31200 | 31100 | 388 |
| 321 | 20230824 | 135200 | 5949509150 | 31200 | 31200 | 31200 | 31150 | 421 |
| 322 | 20230824 | 135100 | 5936378100 | 31200 | 31300 | 31300 | 31200 | 575 |
| 323 | 20230824 | 135000 | 5918402400 | 31350 | 31300 | 31350 | 31200 | 712 |
| 324 | 20230824 | 134900 | 5896124700 | 31200 | 31300 | 31300 | 31200 | 582 |
| 325 | 20230824 | 134800 | 5877922000 | 31250 | 31200 | 31300 | 31200 | 932 |
| 326 | 20230824 | 134700 | 5848792550 | 31200 | 31200 | 31200 | 31100 | 706 |
| 327 | 20230824 | 134600 | 5826768600 | 31150 | 31100 | 31200 | 31100 | 332 |
| 328 | 20230824 | 134500 | 5816421650 | 31150 | 31150 | 31150 | 31050 | 733 |
| 329 | 20230824 | 134400 | 5793623200 | 31100 | 31100 | 31150 | 31100 | 567 |
| 330 | 20230824 | 134300 | 5775982000 | 31100 | 31100 | 31100 | 31050 | 247 |
| 331 | 20230824 | 134200 | 5768300700 | 31100 | 31150 | 31150 | 31050 | 334 |
| 332 | 20230824 | 134100 | 5757904450 | 31150 | 31200 | 31200 | 31100 | 478 |
| 333 | 20230824 | 134000 | 5743008750 | 31200 | 31300 | 31300 | 31200 | 865 |
| 334 | 20230824 | 133900 | 5715975400 | 31300 | 31350 | 31400 | 31250 | 568 |
| 335 | 20230824 | 133800 | 5698181400 | 31400 | 31300 | 31400 | 31250 | 2835 |
| 336 | 20230824 | 133700 | 5609393950 | 31250 | 31300 | 31300 | 31250 | 165 |
| 337 | 20230824 | 133600 | 5604229600 | 31300 | 31300 | 31300 | 31250 | 335 |
| 338 | 20230824 | 133500 | 5593748000 | 31300 | 31250 | 31300 | 31250 | 449 |
| 339 | 20230824 | 133400 | 5579707450 | 31300 | 31300 | 31300 | 31250 | 346 |
| 340 | 20230824 | 133300 | 5568879450 | 31250 | 31250 | 31250 | 31200 | 767 |
| 341 | 20230824 | 133200 | 5544911450 | 31250 | 31250 | 31250 | 31200 | 323 |
| 342 | 20230824 | 133100 | 5534817800 | 31250 | 31300 | 31300 | 31250 | 1152 |
| 343 | 20230824 | 133000 | 5498806050 | 31300 | 31300 | 31300 | 31250 | 2582 |
| 344 | 20230824 | 132900 | 5417990250 | 31300 | 31150 | 31300 | 31150 | 3957 |
| 345 | 20230824 | 132800 | 5294502450 | 31100 | 31050 | 31250 | 31050 | 3642 |
| 346 | 20230824 | 132700 | 5181232350 | 31050 | 31050 | 31050 | 30950 | 118 |
| 347 | 20230824 | 132600 | 5177570250 | 30950 | 30900 | 31050 | 30900 | 9063 |
| 348 | 20230824 | 132500 | 4897000100 | 30900 | 30850 | 30900 | 30850 | 2585 |
| 349 | 20230824 | 132400 | 4817245350 | 30850 | 30850 | 30850 | 30800 | 435 |
| 350 | 20230824 | 132300 | 4803826450 | 30850 | 30800 | 30850 | 30800 | 266 |
| 351 | 20230824 | 132200 | 4795625200 | 30800 | 30850 | 30850 | 30800 | 128 |
| 352 | 20230824 | 132100 | 4791676500 | 30850 | 30800 | 30850 | 30750 | 1209 |
| 353 | 20230824 | 132000 | 4754436000 | 30800 | 30800 | 30800 | 30750 | 144 |
| 354 | 20230824 | 131900 | 4750003000 | 30800 | 30800 | 30800 | 30800 | 734 |
| 355 | 20230824 | 131800 | 4727395800 | 30800 | 30750 | 30800 | 30700 | 479 |
| 356 | 20230824 | 131700 | 4712663500 | 30750 | 30750 | 30750 | 30750 | 169 |
| 357 | 20230824 | 131600 | 4707466750 | 30700 | 30750 | 30800 | 30700 | 597 |
| 358 | 20230824 | 131500 | 4689108900 | 30800 | 30800 | 30850 | 30800 | 1316 |
| 359 | 20230824 | 131400 | 4648576050 | 30850 | 30850 | 30850 | 30850 | 29 |
| 360 | 20230824 | 131300 | 4647681400 | 30850 | 30800 | 30850 | 30800 | 129 |
| 361 | 20230824 | 131200 | 4643701800 | 30800 | 30800 | 30800 | 30800 | 36 |
| 362 | 20230824 | 131100 | 4642593000 | 30850 | 30850 | 30850 | 30850 | 214 |
| 363 | 20230824 | 131000 | 4635991100 | 30800 | 30850 | 30850 | 30800 | 67 |
| 364 | 20230824 | 130900 | 4633924200 | 30850 | 30850 | 30850 | 30800 | 327 |
| 365 | 20230824 | 130800 | 4623837000 | 30800 | 30900 | 30900 | 30800 | 518 |
| 366 | 20230824 | 130700 | 4607852650 | 30850 | 30850 | 30900 | 30850 | 828 |
| 367 | 20230824 | 130600 | 4582308600 | 30850 | 30850 | 30850 | 30800 | 228 |
| 368 | 20230824 | 130500 | 4575275500 | 30850 | 30800 | 30850 | 30800 | 109 |
| 369 | 20230824 | 130400 | 4571916400 | 30850 | 30850 | 30850 | 30850 | 1 |
| 370 | 20230824 | 130300 | 4571885550 | 30850 | 30800 | 30850 | 30800 | 170 |
| 371 | 20230824 | 130200 | 4566648800 | 30800 | 30750 | 30800 | 30750 | 1047 |
| 372 | 20230824 | 130100 | 4534421350 | 30800 | 30800 | 30800 | 30800 | 3 |
| 373 | 20230824 | 130000 | 4534328950 | 30750 | 30750 | 30750 | 30750 | 44 |
| 374 | 20230824 | 125900 | 4532975950 | 30750 | 30850 | 30850 | 30750 | 2274 |
| 375 | 20230824 | 125800 | 4463025800 | 30800 | 30850 | 30850 | 30800 | 33 |
| 376 | 20230824 | 125700 | 4462009250 | 30850 | 30850 | 30850 | 30850 | 256 |
| 377 | 20230824 | 125600 | 4454111650 | 30800 | 30800 | 30800 | 30800 | 47 |
| 378 | 20230824 | 125500 | 4452664050 | 30850 | 30800 | 30850 | 30800 | 1206 |
| 379 | 20230824 | 125400 | 4415515450 | 30750 | 30700 | 30750 | 30700 | 1044 |
| 380 | 20230824 | 125300 | 4383415100 | 30700 | 30700 | 30700 | 30650 | 285 |
| 381 | 20230824 | 125200 | 4374665850 | 30700 | 30700 | 30700 | 30700 | 178 |
| 382 | 20230824 | 125100 | 4369201250 | 30700 | 30750 | 30750 | 30700 | 94 |
| 383 | 20230824 | 125000 | 4366314600 | 30750 | 30800 | 30800 | 30750 | 259 |
| 384 | 20230824 | 124900 | 4358350250 | 30800 | 30700 | 30800 | 30700 | 3104 |
| 385 | 20230824 | 124800 | 4263004050 | 30700 | 30650 | 30700 | 30650 | 35 |
| 386 | 20230824 | 124700 | 4261931250 | 30650 | 30650 | 30650 | 30650 | 978 |
| 387 | 20230824 | 124600 | 4231955550 | 30650 | 30650 | 30650 | 30650 | 2 |
| 388 | 20230824 | 124500 | 4231894250 | 30600 | 30650 | 30650 | 30600 | 104 |
| 389 | 20230824 | 124400 | 4228706700 | 30700 | 30650 | 30700 | 30650 | 1667 |
| 390 | 20230824 | 124300 | 4177612400 | 30600 | 30550 | 30600 | 30500 | 499 |
| 391 | 20230824 | 124200 | 4162347050 | 30550 | 30550 | 30550 | 30550 | 32 |
| 392 | 20230824 | 124100 | 4161369450 | 30550 | 30550 | 30550 | 30550 | 243 |
| 393 | 20230824 | 124000 | 4153945800 | 30550 | 30550 | 30550 | 30550 | 194 |
| 394 | 20230824 | 123900 | 4148019100 | 30550 | 30650 | 30650 | 30550 | 164 |
| 395 | 20230824 | 123800 | 4142997200 | 30650 | 30650 | 30650 | 30650 | 13 |
| 396 | 20230824 | 123700 | 4142598750 | 30550 | 30600 | 30600 | 30550 | 938 |
| 397 | 20230824 | 123600 | 4113896000 | 30600 | 30550 | 30600 | 30550 | 34 |
| 398 | 20230824 | 123500 | 4112857250 | 30600 | 30600 | 30600 | 30600 | 3 |
| 399 | 20230824 | 123400 | 4112765450 | 30550 | 30600 | 30600 | 30550 | 16 |
| 400 | 20230824 | 123300 | 4112275900 | 30600 | 30500 | 30600 | 30500 | 314 |
| 401 | 20230824 | 123200 | 4102691050 | 30500 | 30550 | 30550 | 30500 | 504 |
| 402 | 20230824 | 123100 | 4087315500 | 30550 | 30550 | 30550 | 30550 | 262 |
| 403 | 20230824 | 123000 | 4079311400 | 30500 | 30550 | 30550 | 30500 | 324 |
| 404 | 20230824 | 122900 | 4069417900 | 30550 | 30550 | 30550 | 30550 | 78 |
| 405 | 20230824 | 122800 | 4067035000 | 30550 | 30550 | 30550 | 30550 | 58 |
| 406 | 20230824 | 122700 | 4065263100 | 30550 | 30550 | 30550 | 30550 | 219 |
| 407 | 20230824 | 122600 | 4058572650 | 30550 | 30650 | 30650 | 30550 | 121 |
| 408 | 20230824 | 122500 | 4054871950 | 30650 | 30600 | 30650 | 30600 | 193 |
| 409 | 20230824 | 122400 | 4048965050 | 30600 | 30600 | 30650 | 30600 | 461 |
| 410 | 20230824 | 122300 | 4034858350 | 30600 | 30600 | 30600 | 30600 | 606 |
| 411 | 20230824 | 122200 | 4016314750 | 30550 | 30550 | 30550 | 30550 | 30 |
| 412 | 20230824 | 122100 | 4015398250 | 30550 | 30500 | 30550 | 30500 | 467 |
| 413 | 20230824 | 122000 | 4001133150 | 30500 | 30550 | 30550 | 30500 | 90 |
| 414 | 20230824 | 121900 | 3998385150 | 30550 | 30600 | 30600 | 30550 | 83 |
| 415 | 20230824 | 121800 | 3995849450 | 30600 | 30550 | 30600 | 30550 | 103 |
| 416 | 20230824 | 121700 | 3992701950 | 30550 | 30550 | 30550 | 30500 | 419 |
| 417 | 20230824 | 121600 | 3979906450 | 30550 | 30550 | 30550 | 30550 | 4 |
| 418 | 20230824 | 121500 | 3979784250 | 30450 | 30550 | 30550 | 30450 | 321 |
| 419 | 20230824 | 121400 | 3969993250 | 30550 | 30500 | 30600 | 30500 | 4576 |
| 420 | 20230824 | 121300 | 3830031250 | 30450 | 30450 | 30450 | 30450 | 2 |
| 421 | 20230824 | 121200 | 3829970350 | 30450 | 30500 | 30500 | 30450 | 48 |
| 422 | 20230824 | 121100 | 3828508000 | 30450 | 30500 | 30500 | 30450 | 31 |
| 423 | 20230824 | 121000 | 3827564000 | 30500 | 30400 | 30600 | 30400 | 3175 |
| 424 | 20230824 | 120900 | 3730654550 | 30500 | 30450 | 30500 | 30450 | 2642 |
| 425 | 20230824 | 120800 | 3650205600 | 30550 | 30500 | 30550 | 30500 | 112 |
| 426 | 20230824 | 120700 | 3646789500 | 30500 | 30500 | 30500 | 30500 | 218 |
| 427 | 20230824 | 120600 | 3640140500 | 30550 | 30550 | 30550 | 30500 | 9 |
| 428 | 20230824 | 120500 | 3639865700 | 30550 | 30500 | 30550 | 30500 | 80 |
| 429 | 20230824 | 120400 | 3637424900 | 30450 | 30500 | 30500 | 30450 | 912 |
| 430 | 20230824 | 120300 | 3609608950 | 30450 | 30500 | 30500 | 30450 | 41 |
| 431 | 20230824 | 120200 | 3608360300 | 30500 | 30500 | 30500 | 30450 | 49 |
| 432 | 20230824 | 120100 | 3606867350 | 30500 | 30500 | 30500 | 30450 | 22 |
| 433 | 20230824 | 120000 | 3606196850 | 30500 | 30450 | 30500 | 30450 | 21 |
| 434 | 20230824 | 115900 | 3605556550 | 30450 | 30500 | 30500 | 30450 | 434 |
| 435 | 20230824 | 115800 | 3592340500 | 30500 | 30450 | 30500 | 30450 | 131 |
| 436 | 20230824 | 115700 | 3588350950 | 30500 | 30500 | 30500 | 30400 | 132 |
| 437 | 20230824 | 115600 | 3584327950 | 30400 | 30450 | 30450 | 30400 | 81 |
| 438 | 20230824 | 115500 | 3581864050 | 30450 | 30400 | 30450 | 30400 | 202 |
| 439 | 20230824 | 115400 | 3575713200 | 30400 | 30450 | 30450 | 30400 | 709 |
| 440 | 20230824 | 115300 | 3554128000 | 30450 | 30450 | 30450 | 30450 | 1 |
| 441 | 20230824 | 115200 | 3554097550 | 30500 | 30450 | 30500 | 30450 | 323 |
| 442 | 20230824 | 115100 | 3544251400 | 30450 | 30450 | 30500 | 30450 | 83 |
| 443 | 20230824 | 115000 | 3541723850 | 30500 | 30450 | 30500 | 30450 | 275 |
| 444 | 20230824 | 114900 | 3533350050 | 30450 | 30450 | 30450 | 30450 | 736 |
| 445 | 20230824 | 114800 | 3510938850 | 30450 | 30450 | 30450 | 30450 | 34 |
| 446 | 20230824 | 114700 | 3509903550 | 30500 | 30450 | 30500 | 30450 | 73 |
| 447 | 20230824 | 114600 | 3507678550 | 30500 | 30500 | 30500 | 30500 | 20 |
| 448 | 20230824 | 114500 | 3507068550 | 30450 | 30500 | 30500 | 30450 | 206 |
| 449 | 20230824 | 114400 | 3500787300 | 30500 | 30500 | 30500 | 30500 | 57 |
| 450 | 20230824 | 114300 | 3499048800 | 30500 | 30500 | 30500 | 30500 | 86 |
| 451 | 20230824 | 114200 | 3496425800 | 30450 | 30450 | 30500 | 30450 | 519 |
| 452 | 20230824 | 114100 | 3480618800 | 30450 | 30450 | 30450 | 30450 | 0 |
| 453 | 20230824 | 114000 | 3480618800 | 30450 | 30450 | 30450 | 30450 | 38 |
| 454 | 20230824 | 113900 | 3479461700 | 30500 | 30550 | 30550 | 30500 | 624 |
| 455 | 20230824 | 113800 | 3460427050 | 30500 | 30500 | 30500 | 30500 | 101 |
| 456 | 20230824 | 113700 | 3457346550 | 30500 | 30500 | 30550 | 30500 | 1068 |
| 457 | 20230824 | 113600 | 3424772450 | 30500 | 30450 | 30500 | 30450 | 18 |
| 458 | 20230824 | 113500 | 3424223600 | 30450 | 30400 | 30450 | 30400 | 874 |
| 459 | 20230824 | 113400 | 3397616150 | 30400 | 30400 | 30400 | 30400 | 2 |
| 460 | 20230824 | 113300 | 3397555350 | 30450 | 30400 | 30450 | 30400 | 1017 |
| 461 | 20230824 | 113200 | 3366637500 | 30350 | 30350 | 30350 | 30350 | 7 |
| 462 | 20230824 | 113100 | 3366425050 | 30350 | 30350 | 30350 | 30350 | 31 |
| 463 | 20230824 | 113000 | 3365484200 | 30350 | 30300 | 30350 | 30300 | 472 |
| 464 | 20230824 | 112900 | 3351159150 | 30350 | 30300 | 30350 | 30300 | 229 |
| 465 | 20230824 | 112800 | 3344220200 | 30350 | 30350 | 30350 | 30300 | 191 |
| 466 | 20230824 | 112700 | 3338424850 | 30350 | 30450 | 30450 | 30350 | 2810 |
| 467 | 20230824 | 112600 | 3253107700 | 30450 | 30400 | 30450 | 30400 | 501 |
| 468 | 20230824 | 112500 | 3237867300 | 30400 | 30450 | 30450 | 30400 | 306 |
| 469 | 20230824 | 112400 | 3228564600 | 30450 | 30450 | 30450 | 30400 | 395 |
| 470 | 20230824 | 112300 | 3216537000 | 30400 | 30450 | 30450 | 30400 | 18 |
| 471 | 20230824 | 112200 | 3215988950 | 30450 | 30450 | 30450 | 30450 | 0 |
| 472 | 20230824 | 112100 | 3215988950 | 30450 | 30400 | 30450 | 30400 | 7 |
| 473 | 20230824 | 112000 | 3215776050 | 30450 | 30450 | 30450 | 30450 | 138 |
| 474 | 20230824 | 111900 | 3211573950 | 30450 | 30450 | 30450 | 30450 | 217 |
| 475 | 20230824 | 111800 | 3204966300 | 30400 | 30450 | 30450 | 30400 | 5 |
| 476 | 20230824 | 111700 | 3204814250 | 30400 | 30450 | 30450 | 30400 | 564 |
| 477 | 20230824 | 111600 | 3187642200 | 30450 | 30450 | 30450 | 30450 | 1 |
| 478 | 20230824 | 111500 | 3187611750 | 30400 | 30400 | 30400 | 30400 | 311 |
| 479 | 20230824 | 111400 | 3178157350 | 30450 | 30450 | 30450 | 30450 | 383 |
| 480 | 20230824 | 111300 | 3166495000 | 30450 | 30450 | 30450 | 30400 | 523 |
| 481 | 20230824 | 111200 | 3150575350 | 30450 | 30500 | 30500 | 30450 | 429 |
| 482 | 20230824 | 111100 | 3137491050 | 30500 | 30550 | 30550 | 30500 | 10 |
| 483 | 20230824 | 111000 | 3137185800 | 30500 | 30500 | 30500 | 30500 | 784 |
| 484 | 20230824 | 110900 | 3113273800 | 30550 | 30550 | 30550 | 30500 | 6 |
| 485 | 20230824 | 110800 | 3113090700 | 30550 | 30500 | 30550 | 30500 | 318 |
| 486 | 20230824 | 110700 | 3103388450 | 30550 | 30500 | 30550 | 30500 | 17 |
| 487 | 20230824 | 110600 | 3102869150 | 30550 | 30500 | 30550 | 30500 | 180 |
| 488 | 20230824 | 110500 | 3097376750 | 30550 | 30550 | 30550 | 30550 | 0 |
| 489 | 20230824 | 110400 | 3097376750 | 30550 | 30500 | 30550 | 30500 | 16 |
| 490 | 20230824 | 110300 | 3096888000 | 30500 | 30500 | 30500 | 30500 | 406 |
| 491 | 20230824 | 110200 | 3084505000 | 30500 | 30500 | 30500 | 30500 | 0 |
| 492 | 20230824 | 110100 | 3084505000 | 30500 | 30550 | 30550 | 30500 | 126 |
| 493 | 20230824 | 110000 | 3080660800 | 30550 | 30550 | 30550 | 30550 | 59 |
| 494 | 20230824 | 105900 | 3078858350 | 30500 | 30600 | 30600 | 30500 | 16 |
| 495 | 20230824 | 105800 | 3078368850 | 30600 | 30550 | 30600 | 30550 | 16 |
| 496 | 20230824 | 105700 | 3077879300 | 30500 | 30550 | 30600 | 30500 | 249 |
| 497 | 20230824 | 105600 | 3070270850 | 30450 | 30600 | 30600 | 30450 | 1140 |
| 498 | 20230824 | 105500 | 3035461250 | 30600 | 30600 | 30600 | 30600 | 186 |
| 499 | 20230824 | 105400 | 3029769650 | 30600 | 30650 | 30650 | 30550 | 2329 |
| 500 | 20230824 | 105300 | 2958497400 | 30650 | 30650 | 30650 | 30650 | 1356 |
| 501 | 20230824 | 105200 | 2916936000 | 30650 | 30700 | 30700 | 30550 | 1003 |
| 502 | 20230824 | 105100 | 2886208400 | 30700 | 30550 | 30700 | 30550 | 2280 |
| 503 | 20230824 | 105000 | 2816412300 | 30550 | 30550 | 30550 | 30550 | 56 |
| 504 | 20230824 | 104900 | 2814701500 | 30550 | 30550 | 30550 | 30550 | 150 |
| 505 | 20230824 | 104800 | 2810119000 | 30550 | 30500 | 30550 | 30400 | 1159 |
| 506 | 20230824 | 104700 | 2774785300 | 30500 | 30500 | 30500 | 30450 | 800 |
| 507 | 20230824 | 104600 | 2750392900 | 30550 | 30550 | 30550 | 30550 | 201 |
| 508 | 20230824 | 104500 | 2744252350 | 30550 | 30500 | 30550 | 30500 | 6 |
| 509 | 20230824 | 104400 | 2744069300 | 30550 | 30600 | 30600 | 30550 | 212 |
| 510 | 20230824 | 104300 | 2737592100 | 30550 | 30550 | 30550 | 30550 | 110 |
| 511 | 20230824 | 104200 | 2734231600 | 30550 | 30500 | 30600 | 30500 | 1213 |
| 512 | 20230824 | 104100 | 2697226450 | 30450 | 30450 | 30450 | 30450 | 22 |
| 513 | 20230824 | 104000 | 2696556550 | 30450 | 30400 | 30450 | 30400 | 324 |
| 514 | 20230824 | 103900 | 2686693500 | 30400 | 30450 | 30450 | 30400 | 83 |
| 515 | 20230824 | 103800 | 2684166200 | 30450 | 30500 | 30500 | 30450 | 846 |
| 516 | 20230824 | 103700 | 2658404550 | 30500 | 30350 | 30500 | 30350 | 867 |
| 517 | 20230824 | 103600 | 2632025550 | 30350 | 30300 | 30350 | 30300 | 1229 |
| 518 | 20230824 | 103500 | 2594726400 | 30300 | 30300 | 30300 | 30300 | 275 |
| 519 | 20230824 | 103400 | 2586393900 | 30200 | 30300 | 30300 | 30200 | 465 |
| 520 | 20230824 | 103300 | 2572333800 | 30200 | 30250 | 30250 | 30200 | 234 |
| 521 | 20230824 | 103200 | 2565255350 | 30250 | 30300 | 30300 | 30250 | 1125 |
| 522 | 20230824 | 103100 | 2531222850 | 30250 | 30350 | 30350 | 30250 | 534 |
| 523 | 20230824 | 103000 | 2515019800 | 30300 | 30300 | 30300 | 30300 | 2074 |
| 524 | 20230824 | 102900 | 2452177600 | 30300 | 30300 | 30300 | 30300 | 18 |
| 525 | 20230824 | 102800 | 2451632200 | 30250 | 30250 | 30250 | 30250 | 259 |
| 526 | 20230824 | 102700 | 2443797450 | 30250 | 30300 | 30300 | 30250 | 524 |
| 527 | 20230824 | 102600 | 2427923100 | 30300 | 30300 | 30300 | 30300 | 569 |
| 528 | 20230824 | 102500 | 2410682400 | 30350 | 30350 | 30350 | 30350 | 66 |
| 529 | 20230824 | 102400 | 2408679300 | 30350 | 30300 | 30350 | 30300 | 499 |
| 530 | 20230824 | 102300 | 2393549600 | 30300 | 30300 | 30300 | 30250 | 92 |
| 531 | 20230824 | 102200 | 2390764550 | 30300 | 30300 | 30300 | 30300 | 21 |
| 532 | 20230824 | 102100 | 2390128250 | 30300 | 30300 | 30350 | 30300 | 138 |
| 533 | 20230824 | 102000 | 2385946800 | 30300 | 30300 | 30300 | 30300 | 92 |
| 534 | 20230824 | 101900 | 2383159200 | 30350 | 30300 | 30350 | 30300 | 313 |
| 535 | 20230824 | 101800 | 2373674050 | 30250 | 30250 | 30250 | 30250 | 1 |
| 536 | 20230824 | 101700 | 2373643800 | 30300 | 30300 | 30300 | 30300 | 95 |
| 537 | 20230824 | 101600 | 2370765300 | 30300 | 30300 | 30350 | 30300 | 430 |
| 538 | 20230824 | 101500 | 2357735500 | 30300 | 30350 | 30350 | 30300 | 2 |
| 539 | 20230824 | 101400 | 2357674850 | 30350 | 30350 | 30350 | 30350 | 41 |
| 540 | 20230824 | 101300 | 2356430500 | 30350 | 30300 | 30350 | 30300 | 305 |
| 541 | 20230824 | 101200 | 2347183750 | 30350 | 30350 | 30350 | 30350 | 378 |
| 542 | 20230824 | 101100 | 2335711450 | 30350 | 30350 | 30350 | 30350 | 4 |
| 543 | 20230824 | 101000 | 2335590050 | 30350 | 30350 | 30350 | 30350 | 378 |
| 544 | 20230824 | 100900 | 2324117750 | 30350 | 30450 | 30450 | 30350 | 384 |
| 545 | 20230824 | 100800 | 2312446850 | 30450 | 30450 | 30450 | 30450 | 290 |
| 546 | 20230824 | 100700 | 2303616350 | 30400 | 30400 | 30400 | 30400 | 416 |
| 547 | 20230824 | 100600 | 2290969950 | 30450 | 30350 | 30450 | 30350 | 647 |
| 548 | 20230824 | 100500 | 2271317700 | 30350 | 30450 | 30450 | 30350 | 565 |
| 549 | 20230824 | 100400 | 2254140800 | 30450 | 30450 | 30450 | 30450 | 626 |
| 550 | 20230824 | 100300 | 2235079100 | 30450 | 30500 | 30500 | 30450 | 88 |
| 551 | 20230824 | 100200 | 2232398750 | 30500 | 30500 | 30500 | 30500 | 291 |
| 552 | 20230824 | 100100 | 2223523250 | 30450 | 30500 | 30500 | 30450 | 11 |
| 553 | 20230824 | 100000 | 2223187800 | 30450 | 30600 | 30600 | 30450 | 5149 |
| 554 | 20230824 | 095900 | 2066275900 | 30600 | 30550 | 30600 | 30550 | 86 |
| 555 | 20230824 | 095800 | 2063646800 | 30600 | 30600 | 30600 | 30550 | 62 |
| 556 | 20230824 | 095700 | 2061749650 | 30600 | 30600 | 30600 | 30550 | 31 |
| 557 | 20230824 | 095600 | 2060801350 | 30600 | 30550 | 30600 | 30550 | 22 |
| 558 | 20230824 | 095500 | 2060128200 | 30600 | 30600 | 30600 | 30600 | 10 |
| 559 | 20230824 | 095400 | 2059822200 | 30600 | 30600 | 30600 | 30600 | 269 |
| 560 | 20230824 | 095300 | 2051590800 | 30600 | 30600 | 30600 | 30600 | 469 |
| 561 | 20230824 | 095200 | 2037239400 | 30600 | 30600 | 30600 | 30600 | 0 |
| 562 | 20230824 | 095100 | 2037239400 | 30600 | 30600 | 30600 | 30600 | 468 |
| 563 | 20230824 | 095000 | 2022918600 | 30550 | 30600 | 30600 | 30550 | 104 |
| 564 | 20230824 | 094900 | 2019736300 | 30600 | 30600 | 30600 | 30600 | 276 |
| 565 | 20230824 | 094800 | 2011290700 | 30550 | 30550 | 30550 | 30550 | 0 |
| 566 | 20230824 | 094700 | 2011290700 | 30550 | 30650 | 30650 | 30550 | 798 |
| 567 | 20230824 | 094600 | 1986899850 | 30650 | 30650 | 30650 | 30600 | 370 |
| 568 | 20230824 | 094500 | 1975559850 | 30650 | 30650 | 30700 | 30650 | 332 |
| 569 | 20230824 | 094400 | 1965380200 | 30700 | 30650 | 30700 | 30650 | 853 |
| 570 | 20230824 | 094300 | 1939227450 | 30700 | 30550 | 30750 | 30550 | 2175 |
| 571 | 20230824 | 094200 | 1872584500 | 30650 | 30600 | 30650 | 30550 | 81 |
| 572 | 20230824 | 094100 | 1870102700 | 30650 | 30650 | 30650 | 30550 | 906 |
| 573 | 20230824 | 094000 | 1842346100 | 30650 | 30650 | 30700 | 30650 | 167 |
| 574 | 20230824 | 093900 | 1837226550 | 30650 | 30600 | 30650 | 30600 | 811 |
| 575 | 20230824 | 093800 | 1812401900 | 30650 | 30750 | 30750 | 30650 | 317 |
| 576 | 20230824 | 093700 | 1802665000 | 30700 | 30550 | 30700 | 30550 | 2542 |
| 577 | 20230824 | 093600 | 1724821250 | 30550 | 30550 | 30600 | 30550 | 34 |
| 578 | 20230824 | 093500 | 1723782400 | 30600 | 30550 | 30600 | 30550 | 313 |
| 579 | 20230824 | 093400 | 1714217400 | 30550 | 30500 | 30600 | 30500 | 681 |
| 580 | 20230824 | 093300 | 1693430750 | 30500 | 30400 | 30500 | 30400 | 410 |
| 581 | 20230824 | 093200 | 1680944750 | 30400 | 30350 | 30400 | 30350 | 496 |
| 582 | 20230824 | 093100 | 1665887750 | 30350 | 30300 | 30350 | 30300 | 178 |
| 583 | 20230824 | 093000 | 1660488000 | 30350 | 30350 | 30350 | 30300 | 265 |
| 584 | 20230824 | 092900 | 1652445350 | 30300 | 30300 | 30300 | 30300 | 0 |
| 585 | 20230824 | 092800 | 1652445350 | 30300 | 30300 | 30300 | 30300 | 165 |
| 586 | 20230824 | 092700 | 1647445850 | 30250 | 30200 | 30250 | 30150 | 296 |
| 587 | 20230824 | 092600 | 1638499600 | 30200 | 30250 | 30250 | 30150 | 1526 |
| 588 | 20230824 | 092500 | 1592437800 | 30250 | 30250 | 30250 | 30250 | 197 |
| 589 | 20230824 | 092400 | 1586478550 | 30200 | 30050 | 30200 | 30050 | 666 |
| 590 | 20230824 | 092300 | 1566405650 | 30050 | 30000 | 30100 | 30000 | 2932 |
| 591 | 20230824 | 092200 | 1478430900 | 30100 | 30100 | 30100 | 30100 | 574 |
| 592 | 20230824 | 092100 | 1461153500 | 30000 | 30100 | 30100 | 30000 | 566 |
| 593 | 20230824 | 092000 | 1444154300 | 30100 | 30100 | 30150 | 30000 | 10399 |
| 594 | 20230824 | 091900 | 1131829550 | 30100 | 30200 | 30200 | 30050 | 4848 |
| 595 | 20230824 | 091800 | 985781800 | 30250 | 30250 | 30250 | 30200 | 3650 |
| 596 | 20230824 | 091700 | 875476350 | 30250 | 30300 | 30350 | 30250 | 1576 |
| 597 | 20230824 | 091600 | 827752350 | 30350 | 30400 | 30400 | 30300 | 8358 |
| 598 | 20230824 | 091500 | 574179000 | 30400 | 30450 | 30450 | 30400 | 1812 |
| 599 | 20230824 | 091400 | 519084300 | 30500 | 30600 | 30600 | 30500 | 820 |
| 600 | 20230824 | 091300 | 494048250 | 30550 | 30500 | 30550 | 30500 | 330 |
| 601 | 20230824 | 091200 | 483972700 | 30450 | 30450 | 30450 | 30450 | 391 |
| 602 | 20230824 | 091100 | 472066750 | 30450 | 30400 | 30450 | 30350 | 865 |
| 603 | 20230824 | 091000 | 445789650 | 30400 | 30350 | 30450 | 30350 | 569 |
| 604 | 20230824 | 090900 | 428511450 | 30400 | 30500 | 30500 | 30400 | 1066 |
| 605 | 20230824 | 090800 | 396060650 | 30500 | 30600 | 30600 | 30500 | 1721 |
| 606 | 20230824 | 090700 | 343506850 | 30600 | 30550 | 30600 | 30550 | 440 |
| 607 | 20230824 | 090600 | 330052950 | 30500 | 30550 | 30550 | 30450 | 385 |
| 608 | 20230824 | 090500 | 318304400 | 30550 | 30550 | 30600 | 30500 | 414 |
| 609 | 20230824 | 090400 | 305660300 | 30550 | 30400 | 30600 | 30400 | 1119 |
| 610 | 20230824 | 090300 | 271560350 | 30450 | 30450 | 30500 | 30350 | 4202 |
| 611 | 20230824 | 090200 | 143982200 | 30500 | 30600 | 30750 | 30450 | 1337 |
| 612 | 20230824 | 090100 | 103129050 | 30650 | 30750 | 30750 | 30650 | 148 |
| 613 | 20230824 | 090000 | 98584900 | 30600 | 30950 | 30950 | 30600 | 3173 |