36 KiB
36 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230824 | 190700 | 677955224500 | 229000 | 229000 | 229000 | 229000 | 72730 |
| 3 | 20230824 | 190600 | 677955224500 | 229000 | 229000 | 229000 | 229000 | 0 |
| 4 | 20230824 | 190500 | 677955224500 | 229000 | 229000 | 229000 | 229000 | 0 |
| 5 | 20230824 | 190400 | 677955224500 | 229000 | 229000 | 229000 | 229000 | 0 |
| 6 | 20230824 | 190300 | 677955224500 | 229000 | 229000 | 229000 | 229000 | 0 |
| 7 | 20230824 | 190200 | 677955224500 | 229000 | 229000 | 229000 | 229000 | 0 |
| 8 | 20230824 | 190100 | 677955224500 | 229000 | 229000 | 229000 | 229000 | 0 |
| 9 | 20230824 | 190000 | 677955224500 | 229000 | 229000 | 229000 | 229000 | 0 |
| 10 | 20230824 | 185900 | 677955224500 | 229000 | 229000 | 229000 | 229000 | 0 |
| 11 | 20230824 | 185800 | 677955224500 | 229000 | 229000 | 229000 | 229000 | 0 |
| 12 | 20230824 | 185700 | 677955224500 | 229000 | 229000 | 229000 | 229000 | 0 |
| 13 | 20230824 | 185600 | 677955224500 | 229000 | 229000 | 229000 | 229000 | 0 |
| 14 | 20230824 | 185500 | 677955224500 | 229000 | 229000 | 229000 | 229000 | 0 |
| 15 | 20230824 | 185400 | 677955224500 | 229000 | 229000 | 229000 | 229000 | 0 |
| 16 | 20230824 | 185300 | 677955224500 | 229000 | 229000 | 229000 | 229000 | 0 |
| 17 | 20230824 | 185200 | 677955224500 | 229000 | 229000 | 229000 | 229000 | 0 |
| 18 | 20230824 | 185100 | 677955224500 | 229000 | 229000 | 229000 | 229000 | 0 |
| 19 | 20230824 | 185000 | 677955224500 | 229000 | 229000 | 229000 | 229000 | 0 |
| 20 | 20230824 | 184900 | 677955224500 | 229000 | 229000 | 229000 | 229000 | 0 |
| 21 | 20230824 | 184800 | 677955224500 | 229000 | 229000 | 229000 | 229000 | 0 |
| 22 | 20230824 | 184700 | 677955224500 | 229000 | 229000 | 229000 | 229000 | 0 |
| 23 | 20230824 | 184600 | 677955224500 | 229000 | 229000 | 229000 | 229000 | 0 |
| 24 | 20230824 | 184500 | 677955224500 | 229000 | 229000 | 229000 | 229000 | 0 |
| 25 | 20230824 | 184400 | 677955224500 | 229000 | 229000 | 229000 | 229000 | 0 |
| 26 | 20230824 | 184300 | 677955224500 | 229000 | 229000 | 229000 | 229000 | 0 |
| 27 | 20230824 | 184200 | 677955224500 | 229000 | 229000 | 229000 | 229000 | 0 |
| 28 | 20230824 | 184100 | 677955224500 | 229000 | 229000 | 229000 | 229000 | 0 |
| 29 | 20230824 | 184000 | 677955224500 | 229000 | 229000 | 229000 | 229000 | 0 |
| 30 | 20230824 | 183900 | 677955224500 | 229000 | 229000 | 229000 | 229000 | 0 |
| 31 | 20230824 | 183800 | 677955224500 | 229000 | 229000 | 229000 | 229000 | 0 |
| 32 | 20230824 | 183700 | 677955224500 | 229000 | 229000 | 229000 | 229000 | 72730 |
| 33 | 20230824 | 183600 | 677955224500 | 229000 | 229000 | 229000 | 229000 | 0 |
| 34 | 20230824 | 183500 | 677955224500 | 229000 | 229000 | 229000 | 229000 | 0 |
| 35 | 20230824 | 183400 | 677955224500 | 229000 | 229000 | 229000 | 229000 | 0 |
| 36 | 20230824 | 183300 | 677955224500 | 229000 | 229000 | 229000 | 229000 | 0 |
| 37 | 20230824 | 183200 | 677955224500 | 229000 | 229000 | 229000 | 229000 | 0 |
| 38 | 20230824 | 183100 | 677955224500 | 229000 | 229000 | 229000 | 229000 | 0 |
| 39 | 20230824 | 183000 | 677955224500 | 229000 | 229000 | 229000 | 229000 | 0 |
| 40 | 20230824 | 182900 | 677955224500 | 229000 | 229000 | 229000 | 229000 | 0 |
| 41 | 20230824 | 182800 | 677955224500 | 229000 | 229000 | 229000 | 229000 | 0 |
| 42 | 20230824 | 182700 | 677955224500 | 229000 | 229000 | 229000 | 229000 | 0 |
| 43 | 20230824 | 182600 | 677955224500 | 229000 | 229000 | 229000 | 229000 | 0 |
| 44 | 20230824 | 182500 | 677955224500 | 229000 | 229000 | 229000 | 229000 | 0 |
| 45 | 20230824 | 182400 | 677955224500 | 229000 | 229000 | 229000 | 229000 | 0 |
| 46 | 20230824 | 182300 | 677955224500 | 229000 | 229000 | 229000 | 229000 | 0 |
| 47 | 20230824 | 182200 | 677955224500 | 229000 | 229000 | 229000 | 229000 | 0 |
| 48 | 20230824 | 182100 | 677955224500 | 229000 | 229000 | 229000 | 229000 | 0 |
| 49 | 20230824 | 182000 | 677955224500 | 229000 | 229000 | 229000 | 229000 | 0 |
| 50 | 20230824 | 181900 | 677955224500 | 229000 | 229000 | 229000 | 229000 | 0 |
| 51 | 20230824 | 181800 | 677955224500 | 229000 | 229000 | 229000 | 229000 | 0 |
| 52 | 20230824 | 181700 | 677955224500 | 229000 | 229000 | 229000 | 229000 | 0 |
| 53 | 20230824 | 181600 | 677955224500 | 229000 | 229000 | 229000 | 229000 | 0 |
| 54 | 20230824 | 181500 | 677955224500 | 229000 | 229000 | 229000 | 229000 | 0 |
| 55 | 20230824 | 181400 | 677955224500 | 229000 | 229000 | 229000 | 229000 | 0 |
| 56 | 20230824 | 181300 | 677955224500 | 229000 | 229000 | 229000 | 229000 | 0 |
| 57 | 20230824 | 181200 | 677955224500 | 229000 | 229000 | 229000 | 229000 | 0 |
| 58 | 20230824 | 181100 | 677955224500 | 229000 | 229000 | 229000 | 229000 | 0 |
| 59 | 20230824 | 181000 | 677955224500 | 229000 | 229000 | 229000 | 229000 | 0 |
| 60 | 20230824 | 180900 | 677955224500 | 229000 | 229000 | 229000 | 229000 | 0 |
| 61 | 20230824 | 180800 | 677955224500 | 229000 | 229000 | 229000 | 229000 | 0 |
| 62 | 20230824 | 180700 | 677955224500 | 229000 | 229000 | 229000 | 229000 | 72730 |
| 63 | 20230824 | 180600 | 677955224500 | 229000 | 229000 | 229000 | 229000 | 0 |
| 64 | 20230824 | 180500 | 677955224500 | 229000 | 229000 | 229000 | 229000 | 0 |
| 65 | 20230824 | 180400 | 677955224500 | 229000 | 229000 | 229000 | 229000 | 0 |
| 66 | 20230824 | 180300 | 677955224500 | 229000 | 229000 | 229000 | 229000 | 0 |
| 67 | 20230824 | 180200 | 677955224500 | 229000 | 229000 | 229000 | 229000 | 0 |
| 68 | 20230824 | 180100 | 677955224500 | 229000 | 229000 | 229000 | 229000 | 0 |
| 69 | 20230824 | 180000 | 677955224500 | 229000 | 229000 | 229000 | 229000 | 0 |
| 70 | 20230824 | 175900 | 677955224500 | 229000 | 229000 | 229000 | 229000 | 0 |
| 71 | 20230824 | 175800 | 677955224500 | 229000 | 229000 | 229000 | 229000 | 0 |
| 72 | 20230824 | 175700 | 677955224500 | 229000 | 229000 | 229000 | 229000 | 0 |
| 73 | 20230824 | 175600 | 677955224500 | 229000 | 229000 | 229000 | 229000 | 0 |
| 74 | 20230824 | 175500 | 677955224500 | 229000 | 229000 | 229000 | 229000 | 0 |
| 75 | 20230824 | 175400 | 677955224500 | 229000 | 229000 | 229000 | 229000 | 0 |
| 76 | 20230824 | 175300 | 677955224500 | 229000 | 229000 | 229000 | 229000 | 0 |
| 77 | 20230824 | 175200 | 677955224500 | 229000 | 229000 | 229000 | 229000 | 0 |
| 78 | 20230824 | 175100 | 677955224500 | 229000 | 229000 | 229000 | 229000 | 0 |
| 79 | 20230824 | 175000 | 677955224500 | 229000 | 229000 | 229000 | 229000 | 0 |
| 80 | 20230824 | 174900 | 677955224500 | 229000 | 229000 | 229000 | 229000 | 0 |
| 81 | 20230824 | 174800 | 677955224500 | 229000 | 229000 | 229000 | 229000 | 0 |
| 82 | 20230824 | 174700 | 677955224500 | 229000 | 229000 | 229000 | 229000 | 0 |
| 83 | 20230824 | 174600 | 677955224500 | 229000 | 229000 | 229000 | 229000 | 0 |
| 84 | 20230824 | 174500 | 677955224500 | 229000 | 229000 | 229000 | 229000 | 0 |
| 85 | 20230824 | 174400 | 677955224500 | 229000 | 229000 | 229000 | 229000 | 0 |
| 86 | 20230824 | 174300 | 677955224500 | 229000 | 229000 | 229000 | 229000 | 0 |
| 87 | 20230824 | 174200 | 677955224500 | 229000 | 229000 | 229000 | 229000 | 0 |
| 88 | 20230824 | 174100 | 677955224500 | 229000 | 229000 | 229000 | 229000 | 0 |
| 89 | 20230824 | 174000 | 677955224500 | 229000 | 229000 | 229000 | 229000 | 0 |
| 90 | 20230824 | 173900 | 677955224500 | 229000 | 229000 | 229000 | 229000 | 0 |
| 91 | 20230824 | 173800 | 677955224500 | 229000 | 229000 | 229000 | 229000 | 0 |
| 92 | 20230824 | 173700 | 677955224500 | 229000 | 229000 | 229000 | 229000 | 72730 |
| 93 | 20230824 | 173600 | 677955224500 | 229000 | 229000 | 229000 | 229000 | 0 |
| 94 | 20230824 | 173500 | 677955224500 | 229000 | 229000 | 229000 | 229000 | 0 |
| 95 | 20230824 | 173400 | 677955224500 | 229000 | 229000 | 229000 | 229000 | 0 |
| 96 | 20230824 | 173300 | 677955224500 | 229000 | 229000 | 229000 | 229000 | 0 |
| 97 | 20230824 | 173200 | 677955224500 | 229000 | 229000 | 229000 | 229000 | 0 |
| 98 | 20230824 | 173100 | 677955224500 | 229000 | 229000 | 229000 | 229000 | 0 |
| 99 | 20230824 | 173000 | 677955224500 | 229000 | 229000 | 229000 | 229000 | 0 |
| 100 | 20230824 | 172900 | 677955224500 | 229000 | 229000 | 229000 | 229000 | 0 |
| 101 | 20230824 | 172800 | 677955224500 | 229000 | 229000 | 229000 | 229000 | 0 |
| 102 | 20230824 | 172700 | 677955224500 | 229000 | 229000 | 229000 | 229000 | 0 |
| 103 | 20230824 | 172600 | 677955224500 | 229000 | 229000 | 229000 | 229000 | 0 |
| 104 | 20230824 | 172500 | 677955224500 | 229000 | 229000 | 229000 | 229000 | 0 |
| 105 | 20230824 | 172400 | 677955224500 | 229000 | 229000 | 229000 | 229000 | 0 |
| 106 | 20230824 | 172300 | 677955224500 | 229000 | 229000 | 229000 | 229000 | 0 |
| 107 | 20230824 | 172200 | 677955224500 | 229000 | 229000 | 229000 | 229000 | 0 |
| 108 | 20230824 | 172100 | 677955224500 | 229000 | 229000 | 229000 | 229000 | 0 |
| 109 | 20230824 | 172000 | 677955224500 | 229000 | 229000 | 229000 | 229000 | 0 |
| 110 | 20230824 | 171900 | 677955224500 | 229000 | 229000 | 229000 | 229000 | 0 |
| 111 | 20230824 | 171800 | 677955224500 | 229000 | 229000 | 229000 | 229000 | 0 |
| 112 | 20230824 | 171700 | 677955224500 | 229000 | 229000 | 229000 | 229000 | 0 |
| 113 | 20230824 | 171600 | 677955224500 | 229000 | 229000 | 229000 | 229000 | 0 |
| 114 | 20230824 | 171500 | 677955224500 | 229000 | 229000 | 229000 | 229000 | 0 |
| 115 | 20230824 | 171400 | 677955224500 | 229000 | 229000 | 229000 | 229000 | 0 |
| 116 | 20230824 | 171300 | 677955224500 | 229000 | 229000 | 229000 | 229000 | 0 |
| 117 | 20230824 | 171200 | 677955224500 | 229000 | 229000 | 229000 | 229000 | 0 |
| 118 | 20230824 | 171100 | 677955224500 | 229000 | 229000 | 229000 | 229000 | 0 |
| 119 | 20230824 | 171000 | 677955224500 | 229000 | 229000 | 229000 | 229000 | 0 |
| 120 | 20230824 | 170900 | 677955224500 | 229000 | 229000 | 229000 | 229000 | 0 |
| 121 | 20230824 | 170800 | 677955224500 | 229000 | 229000 | 229000 | 229000 | 0 |
| 122 | 20230824 | 170700 | 677955224500 | 229000 | 229000 | 229000 | 229000 | 72730 |
| 123 | 20230824 | 170600 | 677955224500 | 229000 | 229000 | 229000 | 229000 | 0 |
| 124 | 20230824 | 170500 | 677955224500 | 229000 | 229000 | 229000 | 229000 | 0 |
| 125 | 20230824 | 170400 | 677955224500 | 229000 | 229000 | 229000 | 229000 | 0 |
| 126 | 20230824 | 170300 | 677955224500 | 229000 | 229000 | 229000 | 229000 | 0 |
| 127 | 20230824 | 170200 | 677955224500 | 229000 | 229000 | 229000 | 229000 | 0 |
| 128 | 20230824 | 170100 | 677955224500 | 229000 | 229000 | 229000 | 229000 | 0 |
| 129 | 20230824 | 170000 | 677955224500 | 229000 | 229000 | 229000 | 229000 | 0 |
| 130 | 20230824 | 165900 | 677955224500 | 229000 | 229000 | 229000 | 229000 | 0 |
| 131 | 20230824 | 165800 | 677955224500 | 229000 | 229000 | 229000 | 229000 | 0 |
| 132 | 20230824 | 165700 | 677955224500 | 229000 | 229000 | 229000 | 229000 | 0 |
| 133 | 20230824 | 165600 | 677955224500 | 229000 | 229000 | 229000 | 229000 | 0 |
| 134 | 20230824 | 165500 | 677955224500 | 229000 | 229000 | 229000 | 229000 | 0 |
| 135 | 20230824 | 165400 | 677955224500 | 229000 | 229000 | 229000 | 229000 | 0 |
| 136 | 20230824 | 165300 | 677955224500 | 229000 | 229000 | 229000 | 229000 | 0 |
| 137 | 20230824 | 165200 | 677955224500 | 229000 | 229000 | 229000 | 229000 | 0 |
| 138 | 20230824 | 165100 | 677955224500 | 229000 | 229000 | 229000 | 229000 | 0 |
| 139 | 20230824 | 165000 | 677955224500 | 229000 | 229000 | 229000 | 229000 | 0 |
| 140 | 20230824 | 164900 | 677955224500 | 229000 | 229000 | 229000 | 229000 | 0 |
| 141 | 20230824 | 164800 | 677955224500 | 229000 | 229000 | 229000 | 229000 | 0 |
| 142 | 20230824 | 164700 | 677955224500 | 229000 | 229000 | 229000 | 229000 | 0 |
| 143 | 20230824 | 164600 | 677955224500 | 229000 | 229000 | 229000 | 229000 | 0 |
| 144 | 20230824 | 164500 | 677955224500 | 229000 | 229000 | 229000 | 229000 | 0 |
| 145 | 20230824 | 164400 | 677955224500 | 229000 | 229000 | 229000 | 229000 | 0 |
| 146 | 20230824 | 164300 | 677955224500 | 229000 | 229000 | 229000 | 229000 | 0 |
| 147 | 20230824 | 164200 | 677955224500 | 229000 | 229000 | 229000 | 229000 | 0 |
| 148 | 20230824 | 164100 | 677955224500 | 229000 | 229000 | 229000 | 229000 | 0 |
| 149 | 20230824 | 164000 | 677955224500 | 229000 | 229000 | 229000 | 229000 | 0 |
| 150 | 20230824 | 163900 | 677955224500 | 229000 | 229000 | 229000 | 229000 | 0 |
| 151 | 20230824 | 163800 | 677955224500 | 229000 | 229000 | 229000 | 229000 | 0 |
| 152 | 20230824 | 163700 | 677955224500 | 229000 | 229000 | 229000 | 229000 | 72730 |
| 153 | 20230824 | 163600 | 677955224500 | 229000 | 229000 | 229000 | 229000 | 0 |
| 154 | 20230824 | 163500 | 677955224500 | 229000 | 229000 | 229000 | 229000 | 0 |
| 155 | 20230824 | 163400 | 677955224500 | 229000 | 229000 | 229000 | 229000 | 0 |
| 156 | 20230824 | 163300 | 677955224500 | 229000 | 229000 | 229000 | 229000 | 0 |
| 157 | 20230824 | 163200 | 677955224500 | 229000 | 229000 | 229000 | 229000 | 0 |
| 158 | 20230824 | 163100 | 677955224500 | 229000 | 229000 | 229000 | 229000 | 0 |
| 159 | 20230824 | 163000 | 677955224500 | 229000 | 229000 | 229000 | 229000 | 0 |
| 160 | 20230824 | 162900 | 677955224500 | 229000 | 229000 | 229000 | 229000 | 0 |
| 161 | 20230824 | 162800 | 677955224500 | 229000 | 229000 | 229000 | 229000 | 0 |
| 162 | 20230824 | 162700 | 677955224500 | 229000 | 229000 | 229000 | 229000 | 0 |
| 163 | 20230824 | 162600 | 677955224500 | 229000 | 229000 | 229000 | 229000 | 0 |
| 164 | 20230824 | 162500 | 677955224500 | 229000 | 229000 | 229000 | 229000 | 0 |
| 165 | 20230824 | 162400 | 677955224500 | 229000 | 229000 | 229000 | 229000 | 0 |
| 166 | 20230824 | 162300 | 677955224500 | 229000 | 229000 | 229000 | 229000 | 0 |
| 167 | 20230824 | 162200 | 677955224500 | 229000 | 229000 | 229000 | 229000 | 0 |
| 168 | 20230824 | 162100 | 677955224500 | 229000 | 229000 | 229000 | 229000 | 0 |
| 169 | 20230824 | 162000 | 677955224500 | 229000 | 229000 | 229000 | 229000 | 0 |
| 170 | 20230824 | 161900 | 677955224500 | 229000 | 229000 | 229000 | 229000 | 0 |
| 171 | 20230824 | 161800 | 677955224500 | 229000 | 229000 | 229000 | 229000 | 0 |
| 172 | 20230824 | 161700 | 677955224500 | 229000 | 229000 | 229000 | 229000 | 0 |
| 173 | 20230824 | 161600 | 677955224500 | 229000 | 229000 | 229000 | 229000 | 0 |
| 174 | 20230824 | 161500 | 677955224500 | 229000 | 229000 | 229000 | 229000 | 0 |
| 175 | 20230824 | 161400 | 677955224500 | 229000 | 229000 | 229000 | 229000 | 0 |
| 176 | 20230824 | 161300 | 677955224500 | 229000 | 229000 | 229000 | 229000 | 0 |
| 177 | 20230824 | 161200 | 677955224500 | 229000 | 229000 | 229000 | 229000 | 0 |
| 178 | 20230824 | 161100 | 677955224500 | 229000 | 229000 | 229000 | 229000 | 0 |
| 179 | 20230824 | 161000 | 677955224500 | 229000 | 229000 | 229000 | 229000 | 0 |
| 180 | 20230824 | 160900 | 677955224500 | 229000 | 229000 | 229000 | 229000 | 0 |
| 181 | 20230824 | 160800 | 677955224500 | 229000 | 229000 | 229000 | 229000 | 0 |
| 182 | 20230824 | 160700 | 677955224500 | 229000 | 229000 | 229000 | 229000 | 72730 |
| 183 | 20230824 | 160600 | 677955224500 | 229000 | 229000 | 229000 | 229000 | 0 |
| 184 | 20230824 | 160500 | 677955224500 | 229000 | 229000 | 229000 | 229000 | 0 |
| 185 | 20230824 | 160400 | 677955224500 | 229000 | 229000 | 229000 | 229000 | 0 |
| 186 | 20230824 | 160300 | 677955224500 | 229000 | 229000 | 229000 | 229000 | 0 |
| 187 | 20230824 | 160200 | 677955224500 | 229000 | 229000 | 229000 | 229000 | 0 |
| 188 | 20230824 | 160100 | 677955224500 | 229000 | 229000 | 229000 | 229000 | 0 |
| 189 | 20230824 | 160000 | 677955224500 | 229000 | 229000 | 229000 | 229000 | 0 |
| 190 | 20230824 | 155900 | 677955224500 | 229000 | 229000 | 229000 | 229000 | 0 |
| 191 | 20230824 | 155800 | 677955224500 | 229000 | 229000 | 229000 | 229000 | 0 |
| 192 | 20230824 | 155700 | 677955224500 | 229000 | 229000 | 229000 | 229000 | 0 |
| 193 | 20230824 | 155600 | 677955224500 | 229000 | 229000 | 229000 | 229000 | 0 |
| 194 | 20230824 | 155500 | 677955224500 | 229000 | 229000 | 229000 | 229000 | 0 |
| 195 | 20230824 | 155400 | 677955224500 | 229000 | 229000 | 229000 | 229000 | 0 |
| 196 | 20230824 | 155300 | 677955224500 | 229000 | 229000 | 229000 | 229000 | 0 |
| 197 | 20230824 | 155200 | 677955224500 | 229000 | 229000 | 229000 | 229000 | 0 |
| 198 | 20230824 | 155100 | 677955224500 | 229000 | 229000 | 229000 | 229000 | 0 |
| 199 | 20230824 | 155000 | 677955224500 | 229000 | 229000 | 229000 | 229000 | 0 |
| 200 | 20230824 | 154900 | 677955224500 | 229000 | 229000 | 229000 | 229000 | 0 |
| 201 | 20230824 | 154800 | 677955224500 | 229000 | 229000 | 229000 | 229000 | 0 |
| 202 | 20230824 | 154700 | 677955224500 | 229000 | 229000 | 229000 | 229000 | 0 |
| 203 | 20230824 | 154600 | 677955224500 | 229000 | 229000 | 229000 | 229000 | 0 |
| 204 | 20230824 | 154500 | 677955224500 | 229000 | 229000 | 229000 | 229000 | 0 |
| 205 | 20230824 | 154400 | 677955224500 | 229000 | 229000 | 229000 | 229000 | 0 |
| 206 | 20230824 | 154300 | 677955224500 | 229000 | 229000 | 229000 | 229000 | 0 |
| 207 | 20230824 | 154200 | 677955224500 | 229000 | 229000 | 229000 | 229000 | 0 |
| 208 | 20230824 | 154100 | 677955224500 | 229000 | 229000 | 229000 | 229000 | 0 |
| 209 | 20230824 | 154000 | 677955224500 | 229000 | 229000 | 229000 | 229000 | 0 |
| 210 | 20230824 | 153900 | 677955224500 | 229000 | 229000 | 229000 | 229000 | 0 |
| 211 | 20230824 | 153800 | 677955224500 | 229000 | 229000 | 229000 | 229000 | 0 |
| 212 | 20230824 | 153700 | 677955224500 | 229000 | 229000 | 229000 | 229000 | 72730 |
| 213 | 20230824 | 153600 | 677955224500 | 229000 | 229000 | 229000 | 229000 | 0 |
| 214 | 20230824 | 153500 | 677955224500 | 229000 | 229000 | 229000 | 229000 | 0 |
| 215 | 20230824 | 153400 | 677955224500 | 229000 | 229000 | 229000 | 229000 | 0 |
| 216 | 20230824 | 153300 | 677955224500 | 229000 | 229000 | 229000 | 229000 | 0 |
| 217 | 20230824 | 153200 | 677955224500 | 229000 | 229000 | 229000 | 229000 | 0 |
| 218 | 20230824 | 153100 | 677955224500 | 229000 | 229000 | 229000 | 229000 | 0 |
| 219 | 20230824 | 153000 | 677955224500 | 229000 | 229000 | 229000 | 229000 | 72730 |
| 220 | 20230824 | 152900 | 661300054500 | 229000 | 229000 | 229000 | 229000 | 0 |
| 221 | 20230824 | 152800 | 661300054500 | 229000 | 229000 | 229000 | 229000 | 0 |
| 222 | 20230824 | 152700 | 661300054500 | 229000 | 229000 | 229000 | 229000 | 0 |
| 223 | 20230824 | 152600 | 661300054500 | 229000 | 229000 | 229000 | 229000 | 0 |
| 224 | 20230824 | 152500 | 661300054500 | 229000 | 229000 | 229000 | 229000 | 0 |
| 225 | 20230824 | 152400 | 661300054500 | 229000 | 229000 | 229000 | 229000 | 0 |
| 226 | 20230824 | 152300 | 661300054500 | 229000 | 229000 | 229000 | 229000 | 0 |
| 227 | 20230824 | 152200 | 661300054500 | 229000 | 229000 | 229000 | 229000 | 0 |
| 228 | 20230824 | 152100 | 661300054500 | 229000 | 229000 | 229000 | 229000 | 0 |
| 229 | 20230824 | 152000 | 661300054500 | 229000 | 229000 | 229000 | 229000 | 0 |
| 230 | 20230824 | 151900 | 661300054500 | 229000 | 229500 | 229500 | 228500 | 13199 |
| 231 | 20230824 | 151800 | 658277489500 | 229500 | 229500 | 229500 | 229000 | 9539 |
| 232 | 20230824 | 151700 | 656092865500 | 229000 | 229000 | 229500 | 229000 | 4293 |
| 233 | 20230824 | 151600 | 655109261000 | 229000 | 229000 | 229500 | 229000 | 3372 |
| 234 | 20230824 | 151500 | 654335921500 | 229000 | 229500 | 229500 | 229000 | 2293 |
| 235 | 20230824 | 151400 | 653809953500 | 229500 | 229500 | 229500 | 229000 | 2784 |
| 236 | 20230824 | 151300 | 653171791000 | 229000 | 229000 | 229500 | 229000 | 2325 |
| 237 | 20230824 | 151200 | 652639059500 | 229500 | 229000 | 229500 | 229000 | 5689 |
| 238 | 20230824 | 151100 | 651335652000 | 229500 | 229500 | 229500 | 229000 | 2627 |
| 239 | 20230824 | 151000 | 650733577500 | 229000 | 229000 | 229500 | 229000 | 1711 |
| 240 | 20230824 | 150900 | 650341351500 | 229000 | 229500 | 229500 | 229000 | 2126 |
| 241 | 20230824 | 150800 | 649853967500 | 229500 | 230000 | 230000 | 229000 | 9525 |
| 242 | 20230824 | 150700 | 647668380000 | 230000 | 229500 | 230000 | 229500 | 1738 |
| 243 | 20230824 | 150600 | 647269091000 | 230000 | 230000 | 230000 | 229500 | 1930 |
| 244 | 20230824 | 150500 | 646825519500 | 230000 | 230000 | 230000 | 229500 | 2207 |
| 245 | 20230824 | 150400 | 646318303000 | 230000 | 230000 | 230000 | 229500 | 2369 |
| 246 | 20230824 | 150300 | 645774062500 | 229500 | 229500 | 230000 | 229500 | 1920 |
| 247 | 20230824 | 150200 | 645332858500 | 229500 | 230000 | 230000 | 229500 | 2225 |
| 248 | 20230824 | 150100 | 644821507500 | 229500 | 230500 | 230500 | 229500 | 6051 |
| 249 | 20230824 | 150000 | 643429895000 | 230000 | 230000 | 230500 | 229500 | 3859 |
| 250 | 20230824 | 145900 | 642542165000 | 230000 | 230000 | 230000 | 229500 | 8153 |
| 251 | 20230824 | 145800 | 640667542500 | 230000 | 230000 | 230000 | 229500 | 2044 |
| 252 | 20230824 | 145700 | 640197747500 | 229500 | 230000 | 230000 | 229500 | 3000 |
| 253 | 20230824 | 145600 | 639507988000 | 229500 | 230000 | 230000 | 229500 | 1478 |
| 254 | 20230824 | 145500 | 639168268000 | 230000 | 230000 | 230000 | 229500 | 2410 |
| 255 | 20230824 | 145400 | 638614186000 | 229500 | 229500 | 230000 | 229500 | 1996 |
| 256 | 20230824 | 145300 | 638155455500 | 230000 | 229500 | 230000 | 229500 | 3146 |
| 257 | 20230824 | 145200 | 637432776000 | 230000 | 229500 | 230000 | 229000 | 6333 |
| 258 | 20230824 | 145100 | 635978767500 | 229500 | 230000 | 230500 | 229500 | 7090 |
| 259 | 20230824 | 145000 | 634347899000 | 230500 | 230500 | 230500 | 230000 | 3629 |
| 260 | 20230824 | 144900 | 633512242000 | 230000 | 230000 | 230500 | 229500 | 7346 |
| 261 | 20230824 | 144800 | 631822820500 | 230000 | 229500 | 230000 | 229500 | 2796 |
| 262 | 20230824 | 144700 | 631179976500 | 230000 | 229000 | 230000 | 228500 | 20776 |
| 263 | 20230824 | 144600 | 626416590500 | 229000 | 228500 | 229000 | 228500 | 2873 |
| 264 | 20230824 | 144500 | 625759537500 | 229000 | 229000 | 229000 | 228500 | 1682 |
| 265 | 20230824 | 144400 | 625374656000 | 229000 | 228500 | 229000 | 228500 | 1404 |
| 266 | 20230824 | 144300 | 625053248500 | 228500 | 228500 | 229000 | 228500 | 1590 |
| 267 | 20230824 | 144200 | 624689254500 | 228500 | 228500 | 229000 | 228500 | 8068 |
| 268 | 20230824 | 144100 | 622845103500 | 228500 | 228500 | 229000 | 228500 | 2125 |
| 269 | 20230824 | 144000 | 622358868500 | 229000 | 229000 | 229000 | 228500 | 2588 |
| 270 | 20230824 | 143900 | 621766660500 | 229000 | 229000 | 229000 | 228500 | 1770 |
| 271 | 20230824 | 143800 | 621361562500 | 228500 | 228500 | 229000 | 228500 | 1692 |
| 272 | 20230824 | 143700 | 620974445500 | 228500 | 228500 | 229000 | 228500 | 1795 |
| 273 | 20230824 | 143600 | 620563724500 | 229000 | 229000 | 229000 | 228500 | 1707 |
| 274 | 20230824 | 143500 | 620173083500 | 229000 | 228500 | 229000 | 228000 | 2311 |
| 275 | 20230824 | 143400 | 619644402500 | 228500 | 228500 | 228500 | 228000 | 1509 |
| 276 | 20230824 | 143300 | 619299669000 | 228500 | 228000 | 228500 | 228000 | 2988 |
| 277 | 20230824 | 143200 | 618617665500 | 228500 | 229500 | 229500 | 228000 | 6415 |
| 278 | 20230824 | 143100 | 617151071000 | 229500 | 229000 | 229500 | 228500 | 1504 |
| 279 | 20230824 | 143000 | 616806373000 | 228500 | 228500 | 229500 | 228500 | 3330 |
| 280 | 20230824 | 142900 | 616043893000 | 229000 | 229000 | 229000 | 228500 | 1871 |
| 281 | 20230824 | 142800 | 615615573000 | 229000 | 229000 | 229000 | 228500 | 1756 |
| 282 | 20230824 | 142700 | 615213578000 | 229000 | 228500 | 229000 | 228500 | 1586 |
| 283 | 20230824 | 142600 | 614850700000 | 229000 | 228500 | 229000 | 228000 | 2252 |
| 284 | 20230824 | 142500 | 614335875000 | 228500 | 228500 | 229000 | 228000 | 7513 |
| 285 | 20230824 | 142400 | 612618996000 | 228500 | 228500 | 229000 | 228500 | 1736 |
| 286 | 20230824 | 142300 | 612221657000 | 229000 | 229000 | 229000 | 228500 | 1889 |
| 287 | 20230824 | 142200 | 611789328000 | 229000 | 228500 | 229000 | 228000 | 2751 |
| 288 | 20230824 | 142100 | 611160872000 | 228500 | 229000 | 229000 | 228000 | 6002 |
| 289 | 20230824 | 142000 | 609788880000 | 229000 | 228000 | 229000 | 228000 | 4569 |
| 290 | 20230824 | 141900 | 608745022000 | 228000 | 228000 | 228500 | 228000 | 5904 |
| 291 | 20230824 | 141800 | 607398176500 | 228000 | 228500 | 228500 | 228000 | 2686 |
| 292 | 20230824 | 141700 | 606785280000 | 228500 | 228500 | 228500 | 228000 | 5864 |
| 293 | 20230824 | 141600 | 605447687000 | 228000 | 228500 | 228500 | 228000 | 1546 |
| 294 | 20230824 | 141500 | 605094636000 | 228500 | 228000 | 228500 | 228000 | 1526 |
| 295 | 20230824 | 141400 | 604746177500 | 228500 | 228500 | 228500 | 228000 | 1706 |
| 296 | 20230824 | 141300 | 604356592000 | 228500 | 228000 | 228500 | 228000 | 1895 |
| 297 | 20230824 | 141200 | 603924023000 | 228000 | 228000 | 228500 | 228000 | 2766 |
| 298 | 20230824 | 141100 | 603292840500 | 228500 | 228000 | 228500 | 227500 | 4574 |
| 299 | 20230824 | 141000 | 602249881000 | 228000 | 228500 | 228500 | 227500 | 7969 |
| 300 | 20230824 | 140900 | 600432645000 | 228500 | 228000 | 228500 | 228000 | 5810 |
| 301 | 20230824 | 140800 | 599107428500 | 228500 | 229000 | 229000 | 228000 | 5795 |
| 302 | 20230824 | 140700 | 597783153000 | 228500 | 228500 | 229000 | 228500 | 4079 |
| 303 | 20230824 | 140600 | 596850437000 | 228500 | 228500 | 229000 | 228500 | 1608 |
| 304 | 20230824 | 140500 | 596482589500 | 229000 | 228500 | 229000 | 228000 | 7606 |
| 305 | 20230824 | 140400 | 594744632000 | 229000 | 229500 | 229500 | 228500 | 13250 |
| 306 | 20230824 | 140300 | 591713995500 | 229500 | 229000 | 229500 | 229000 | 1920 |
| 307 | 20230824 | 140200 | 591273520500 | 229500 | 229500 | 229500 | 229000 | 1697 |
| 308 | 20230824 | 140100 | 590884161500 | 229000 | 229500 | 229500 | 229000 | 1774 |
| 309 | 20230824 | 140000 | 590477327000 | 229000 | 229000 | 229500 | 229000 | 4054 |
| 310 | 20230824 | 135900 | 589547599000 | 229500 | 229500 | 229500 | 229000 | 5790 |
| 311 | 20230824 | 135800 | 588220972500 | 229500 | 229500 | 229500 | 229000 | 2241 |
| 312 | 20230824 | 135700 | 587707105500 | 229500 | 229500 | 229500 | 229000 | 2886 |
| 313 | 20230824 | 135600 | 587045497000 | 229500 | 229500 | 230500 | 228500 | 10421 |
| 314 | 20230824 | 135500 | 584656737500 | 229500 | 230000 | 230500 | 229500 | 5459 |
| 315 | 20230824 | 135400 | 583400873500 | 230500 | 230500 | 230500 | 230000 | 1778 |
| 316 | 20230824 | 135300 | 582991269500 | 230500 | 230500 | 230500 | 229500 | 7458 |
| 317 | 20230824 | 135200 | 581275200000 | 230000 | 230500 | 230500 | 230000 | 2811 |
| 318 | 20230824 | 135100 | 580627566000 | 230000 | 230000 | 230500 | 229500 | 11260 |
| 319 | 20230824 | 135000 | 578037198000 | 229500 | 230000 | 230000 | 229500 | 2046 |
| 320 | 20230824 | 134900 | 577566946500 | 229500 | 229500 | 230000 | 229500 | 2051 |
| 321 | 20230824 | 134800 | 577095501500 | 229500 | 230000 | 230000 | 229500 | 3101 |
| 322 | 20230824 | 134700 | 576383121000 | 229500 | 230000 | 230000 | 229500 | 1487 |
| 323 | 20230824 | 134600 | 576041359500 | 230000 | 229500 | 230000 | 229000 | 3050 |
| 324 | 20230824 | 134500 | 575341039000 | 229500 | 229500 | 229500 | 229000 | 1542 |
| 325 | 20230824 | 134400 | 574987312500 | 229500 | 229500 | 230000 | 229000 | 3860 |
| 326 | 20230824 | 134300 | 574100997500 | 230000 | 230000 | 230000 | 229500 | 1460 |
| 327 | 20230824 | 134200 | 573765501000 | 230000 | 229000 | 230000 | 229000 | 5590 |
| 328 | 20230824 | 134100 | 572483733500 | 229000 | 229000 | 229500 | 229000 | 1921 |
| 329 | 20230824 | 134000 | 572043255000 | 229500 | 229000 | 229500 | 228500 | 3777 |
| 330 | 20230824 | 133900 | 571177892000 | 229000 | 229000 | 229500 | 229000 | 12867 |
| 331 | 20230824 | 133800 | 568230915000 | 229000 | 229500 | 230000 | 229000 | 10233 |
| 332 | 20230824 | 133700 | 565883603500 | 230000 | 230000 | 230500 | 229500 | 5600 |
| 333 | 20230824 | 133600 | 564597432500 | 230500 | 230000 | 230500 | 229500 | 4267 |
| 334 | 20230824 | 133500 | 563615565500 | 230500 | 230000 | 230500 | 229500 | 9752 |
| 335 | 20230824 | 133400 | 561372595500 | 230000 | 230500 | 231000 | 230000 | 2987 |
| 336 | 20230824 | 133300 | 560684175500 | 231000 | 230500 | 231000 | 230000 | 4761 |
| 337 | 20230824 | 133200 | 559586409500 | 230500 | 231500 | 231500 | 230500 | 4309 |
| 338 | 20230824 | 133100 | 558590770000 | 231000 | 231000 | 231500 | 231000 | 1458 |
| 339 | 20230824 | 133000 | 558253736000 | 231000 | 231000 | 231500 | 231000 | 1412 |
| 340 | 20230824 | 132900 | 557927257000 | 231000 | 231500 | 231500 | 231000 | 2282 |
| 341 | 20230824 | 132800 | 557399427500 | 231500 | 231500 | 231500 | 231000 | 1199 |
| 342 | 20230824 | 132700 | 557122070000 | 231500 | 231500 | 231500 | 231000 | 3088 |
| 343 | 20230824 | 132600 | 556407404000 | 231000 | 231500 | 231500 | 231000 | 2139 |
| 344 | 20230824 | 132500 | 555912573000 | 231000 | 231500 | 231500 | 231000 | 1821 |
| 345 | 20230824 | 132400 | 555491291500 | 231500 | 230000 | 231500 | 230000 | 15489 |
| 346 | 20230824 | 132300 | 551917713000 | 230000 | 230000 | 230500 | 230000 | 4062 |
| 347 | 20230824 | 132200 | 550981730500 | 230000 | 230000 | 230500 | 230000 | 2927 |
| 348 | 20230824 | 132100 | 550308064500 | 230000 | 230000 | 230500 | 230000 | 1571 |
| 349 | 20230824 | 132000 | 549946304000 | 230000 | 230000 | 230500 | 230000 | 1951 |
| 350 | 20230824 | 131900 | 549497313000 | 230500 | 230000 | 230500 | 229500 | 2679 |
| 351 | 20230824 | 131800 | 548880858000 | 230000 | 230000 | 230500 | 229500 | 14370 |
| 352 | 20230824 | 131700 | 545575850000 | 229500 | 229500 | 230000 | 229500 | 1565 |
| 353 | 20230824 | 131600 | 545216267000 | 230000 | 229500 | 230000 | 229500 | 1106 |
| 354 | 20230824 | 131500 | 544962246000 | 230000 | 229500 | 230000 | 229500 | 2325 |
| 355 | 20230824 | 131400 | 544427795500 | 229500 | 229500 | 230000 | 229500 | 4272 |
| 356 | 20230824 | 131300 | 543447184500 | 229500 | 230000 | 230500 | 229500 | 6984 |
| 357 | 20230824 | 131200 | 541841220500 | 230000 | 231000 | 231000 | 230000 | 3361 |
| 358 | 20230824 | 131100 | 541066294500 | 230500 | 230500 | 231000 | 230500 | 2278 |
| 359 | 20230824 | 131000 | 540540932500 | 230500 | 231000 | 231000 | 230500 | 1190 |
| 360 | 20230824 | 130900 | 540266341000 | 230500 | 230500 | 231000 | 230500 | 1745 |
| 361 | 20230824 | 130800 | 539863960500 | 230500 | 231000 | 231000 | 230000 | 10019 |
| 362 | 20230824 | 130700 | 537554389000 | 230500 | 230500 | 231000 | 230500 | 1836 |
| 363 | 20230824 | 130600 | 537130977000 | 230500 | 230500 | 231000 | 230500 | 3078 |
| 364 | 20230824 | 130500 | 536421086500 | 231000 | 231000 | 231500 | 230000 | 14588 |
| 365 | 20230824 | 130400 | 533054528500 | 231500 | 231500 | 231500 | 231000 | 955 |
| 366 | 20230824 | 130300 | 532833694500 | 231000 | 231500 | 231500 | 231000 | 1799 |
| 367 | 20230824 | 130200 | 532417622500 | 231000 | 231500 | 231500 | 231000 | 1132 |
| 368 | 20230824 | 130100 | 532155767000 | 231500 | 231000 | 231500 | 231000 | 741 |
| 369 | 20230824 | 130000 | 531984407500 | 231000 | 231500 | 231500 | 231000 | 1770 |
| 370 | 20230824 | 125900 | 531574788500 | 231000 | 231500 | 231500 | 231000 | 1057 |
| 371 | 20230824 | 125800 | 531330187000 | 231500 | 231000 | 231500 | 231000 | 6879 |
| 372 | 20230824 | 125700 | 529737929000 | 231000 | 230500 | 231500 | 230500 | 4750 |
| 373 | 20230824 | 125600 | 528640493000 | 230500 | 230500 | 231000 | 230500 | 1536 |
| 374 | 20230824 | 125500 | 528285988000 | 230500 | 231000 | 231000 | 230500 | 1511 |
| 375 | 20230824 | 125400 | 527937370000 | 231000 | 230500 | 231000 | 230500 | 2470 |
| 376 | 20230824 | 125300 | 527367333500 | 230000 | 231000 | 231500 | 230000 | 5585 |
| 377 | 20230824 | 125200 | 526079243000 | 231500 | 231500 | 231500 | 231000 | 2575 |
| 378 | 20230824 | 125100 | 525484250000 | 231500 | 231500 | 231500 | 231000 | 1941 |
| 379 | 20230824 | 125000 | 525035381500 | 231500 | 231000 | 231500 | 231000 | 954 |
| 380 | 20230824 | 124900 | 524814735000 | 231000 | 231000 | 231500 | 231000 | 2172 |
| 381 | 20230824 | 124800 | 524312623500 | 231500 | 231500 | 231500 | 231000 | 1575 |
| 382 | 20230824 | 124700 | 523948534000 | 231000 | 230500 | 231500 | 230500 | 6121 |
| 383 | 20230824 | 124600 | 522533534000 | 231000 | 231500 | 231500 | 230500 | 3753 |
| 384 | 20230824 | 124500 | 521667027500 | 231000 | 231000 | 231500 | 231000 | 2021 |
| 385 | 20230824 | 124400 | 521199925500 | 231000 | 231500 | 231500 | 231000 | 1711 |
| 386 | 20230824 | 124300 | 520804262500 | 231000 | 231500 | 231500 | 230500 | 3312 |
| 387 | 20230824 | 124200 | 520038920000 | 231000 | 231500 | 231500 | 231000 | 2066 |
| 388 | 20230824 | 124100 | 519561514500 | 231500 | 231500 | 231500 | 231000 | 806 |
| 389 | 20230824 | 124000 | 519375165500 | 231000 | 231500 | 232000 | 231000 | 4295 |
| 390 | 20230824 | 123900 | 518381248500 | 231000 | 232000 | 232500 | 231000 | 8268 |
| 391 | 20230824 | 123800 | 516464836500 | 232000 | 232500 | 232500 | 232000 | 2266 |
| 392 | 20230824 | 123700 | 515938177000 | 232500 | 232000 | 232500 | 232000 | 4056 |
| 393 | 20230824 | 123600 | 514995528500 | 232500 | 232000 | 232500 | 232000 | 2109 |
| 394 | 20230824 | 123500 | 514505918500 | 232000 | 232000 | 232500 | 232000 | 4692 |
| 395 | 20230824 | 123400 | 513415405000 | 232500 | 232000 | 232500 | 231500 | 14203 |
| 396 | 20230824 | 123300 | 510119837500 | 232000 | 232000 | 232000 | 231500 | 1476 |
| 397 | 20230824 | 123200 | 509777690500 | 231500 | 231500 | 232000 | 231500 | 1297 |
| 398 | 20230824 | 123100 | 509477045000 | 232000 | 232000 | 232000 | 231500 | 763 |
| 399 | 20230824 | 123000 | 509300227000 | 232000 | 231500 | 232000 | 231000 | 5560 |
| 400 | 20230824 | 122900 | 508013319500 | 231000 | 231000 | 231500 | 231000 | 4887 |
| 401 | 20230824 | 122800 | 506882482000 | 231500 | 231000 | 231500 | 231000 | 1678 |
| 402 | 20230824 | 122700 | 506494447500 | 231500 | 231000 | 231500 | 231000 | 1516 |
| 403 | 20230824 | 122600 | 506143882000 | 231000 | 231000 | 231500 | 231000 | 2502 |
| 404 | 20230824 | 122500 | 505565467500 | 231500 | 231500 | 231500 | 231000 | 1387 |
| 405 | 20230824 | 122400 | 505244593000 | 231500 | 231000 | 231500 | 231000 | 2317 |
| 406 | 20230824 | 122300 | 504709141000 | 231000 | 231000 | 231500 | 231000 | 2054 |
| 407 | 20230824 | 122200 | 504234547000 | 231500 | 230500 | 231500 | 230500 | 2230 |
| 408 | 20230824 | 122100 | 503719236500 | 231000 | 230500 | 231000 | 230500 | 2439 |
| 409 | 20230824 | 122000 | 503156313500 | 230500 | 230500 | 231000 | 230500 | 2091 |
| 410 | 20230824 | 121900 | 502673923000 | 230500 | 230500 | 231000 | 230000 | 2588 |
| 411 | 20230824 | 121800 | 502077102500 | 230500 | 231500 | 231500 | 230000 | 12635 |
| 412 | 20230824 | 121700 | 499162319000 | 231500 | 231000 | 231500 | 230500 | 2937 |
| 413 | 20230824 | 121600 | 498483798000 | 231000 | 231500 | 232000 | 230500 | 5232 |
| 414 | 20230824 | 121500 | 497273664500 | 231500 | 231000 | 232000 | 231000 | 9105 |
| 415 | 20230824 | 121400 | 495166011500 | 231000 | 230500 | 231500 | 230500 | 7731 |
| 416 | 20230824 | 121300 | 493379430000 | 230500 | 230500 | 231000 | 230500 | 4610 |
| 417 | 20230824 | 121200 | 492316360500 | 230500 | 230000 | 230500 | 229500 | 8442 |
| 418 | 20230824 | 121100 | 490374537000 | 230000 | 229500 | 230000 | 229500 | 1909 |
| 419 | 20230824 | 121000 | 489936308000 | 230000 | 230000 | 230000 | 229500 | 2041 |
| 420 | 20230824 | 120900 | 489467594000 | 230000 | 229000 | 230000 | 228500 | 10216 |
| 421 | 20230824 | 120800 | 487124725500 | 229000 | 229000 | 230000 | 229000 | 7696 |
| 422 | 20230824 | 120700 | 485358804000 | 229000 | 229500 | 230000 | 229000 | 7698 |
| 423 | 20230824 | 120600 | 483594064500 | 230000 | 230000 | 230000 | 229500 | 5611 |
| 424 | 20230824 | 120500 | 482304056500 | 230000 | 229500 | 231000 | 229500 | 13097 |
| 425 | 20230824 | 120400 | 479288963000 | 229500 | 230000 | 230500 | 229000 | 15088 |
| 426 | 20230824 | 120300 | 475825868000 | 230000 | 230500 | 230500 | 230000 | 5787 |
| 427 | 20230824 | 120200 | 474494113000 | 230500 | 230000 | 230500 | 230000 | 4424 |
| 428 | 20230824 | 120100 | 473476234000 | 230000 | 231000 | 231500 | 230000 | 16702 |
| 429 | 20230824 | 120000 | 469624168000 | 231000 | 231500 | 232000 | 231000 | 3938 |
| 430 | 20230824 | 115900 | 468712486500 | 232000 | 231000 | 232000 | 231000 | 5404 |
| 431 | 20230824 | 115800 | 467461438000 | 231000 | 231000 | 231500 | 231000 | 2637 |
| 432 | 20230824 | 115700 | 466851824000 | 231500 | 231500 | 231500 | 231000 | 5295 |
| 433 | 20230824 | 115600 | 465627869000 | 231000 | 231000 | 232000 | 231000 | 9228 |
| 434 | 20230824 | 115500 | 463492241000 | 231500 | 231500 | 232500 | 231000 | 9607 |
| 435 | 20230824 | 115400 | 461266054000 | 231500 | 231000 | 232000 | 231000 | 10501 |
| 436 | 20230824 | 115300 | 458837767000 | 231000 | 232000 | 232500 | 231000 | 6740 |
| 437 | 20230824 | 115200 | 457276459500 | 232000 | 232000 | 233000 | 232000 | 7104 |
| 438 | 20230824 | 115100 | 455626336000 | 232000 | 233000 | 233000 | 232000 | 20700 |
| 439 | 20230824 | 115000 | 450816285000 | 232500 | 232500 | 233500 | 232000 | 12270 |
| 440 | 20230824 | 114900 | 447961509500 | 233000 | 234000 | 234500 | 232500 | 14948 |
| 441 | 20230824 | 114800 | 444470721500 | 234500 | 234500 | 234500 | 234000 | 5760 |
| 442 | 20230824 | 114700 | 443121221500 | 234000 | 234000 | 234500 | 234000 | 6286 |
| 443 | 20230824 | 114600 | 441648146000 | 234000 | 234000 | 234500 | 234000 | 9876 |
| 444 | 20230824 | 114500 | 439333204000 | 234500 | 234500 | 234500 | 234000 | 10137 |
| 445 | 20230824 | 114400 | 436956962500 | 234500 | 233500 | 234500 | 233500 | 10557 |
| 446 | 20230824 | 114300 | 434486157500 | 234000 | 233500 | 234000 | 233500 | 8638 |
| 447 | 20230824 | 114200 | 432467635000 | 233500 | 233500 | 234500 | 233500 | 9718 |
| 448 | 20230824 | 114100 | 430193902000 | 234000 | 234000 | 234000 | 233000 | 11764 |
| 449 | 20230824 | 114000 | 427444583000 | 233500 | 233500 | 234000 | 232500 | 11485 |
| 450 | 20230824 | 113900 | 424764123000 | 233500 | 234000 | 235000 | 233000 | 30888 |
| 451 | 20230824 | 113800 | 417529192500 | 234000 | 233500 | 234500 | 233500 | 22923 |
| 452 | 20230824 | 113700 | 412161455000 | 233500 | 233000 | 234000 | 233000 | 11124 |
| 453 | 20230824 | 113600 | 409563585000 | 233500 | 233500 | 233500 | 233000 | 10128 |
| 454 | 20230824 | 113500 | 407201001000 | 233000 | 233000 | 233500 | 232500 | 9340 |
| 455 | 20230824 | 113400 | 405026341500 | 233000 | 233500 | 233500 | 232500 | 10360 |
| 456 | 20230824 | 113300 | 402611493000 | 233000 | 233000 | 233500 | 232500 | 8275 |
| 457 | 20230824 | 113200 | 400682081000 | 232500 | 233500 | 234000 | 232500 | 12628 |
| 458 | 20230824 | 113100 | 397736650500 | 234000 | 233500 | 234000 | 233000 | 19920 |
| 459 | 20230824 | 113000 | 393081893000 | 233000 | 233000 | 233500 | 232500 | 9544 |
| 460 | 20230824 | 112900 | 390858018000 | 233000 | 233000 | 233500 | 232500 | 10533 |
| 461 | 20230824 | 112800 | 388403478000 | 233000 | 231500 | 233000 | 231500 | 9712 |
| 462 | 20230824 | 112700 | 386145609500 | 231500 | 232000 | 232500 | 231500 | 13164 |
| 463 | 20230824 | 112600 | 383091307500 | 232000 | 232500 | 233000 | 232000 | 11817 |
| 464 | 20230824 | 112500 | 380342097500 | 233000 | 232500 | 233000 | 232000 | 10602 |
| 465 | 20230824 | 112400 | 377874387000 | 232500 | 233500 | 233500 | 232000 | 13847 |
| 466 | 20230824 | 112300 | 374652675000 | 233500 | 232500 | 234000 | 232500 | 53559 |
| 467 | 20230824 | 112200 | 362156343000 | 232500 | 232000 | 232500 | 231500 | 21049 |
| 468 | 20230824 | 112100 | 357265412000 | 232000 | 231500 | 232500 | 231500 | 27262 |
| 469 | 20230824 | 112000 | 350941500000 | 231500 | 230500 | 231500 | 230000 | 14838 |
| 470 | 20230824 | 111900 | 347515118500 | 230500 | 231000 | 231000 | 230000 | 8463 |
| 471 | 20230824 | 111800 | 345563922500 | 231000 | 230500 | 231000 | 230000 | 15240 |
| 472 | 20230824 | 111700 | 342052310500 | 230500 | 230500 | 230500 | 230000 | 6116 |
| 473 | 20230824 | 111600 | 340644931500 | 230500 | 230500 | 231000 | 230000 | 5389 |
| 474 | 20230824 | 111500 | 339403300000 | 230500 | 230500 | 231000 | 230000 | 8377 |
| 475 | 20230824 | 111400 | 337472615500 | 230000 | 230500 | 231000 | 230000 | 12880 |
| 476 | 20230824 | 111300 | 334503778500 | 230000 | 232000 | 232000 | 230000 | 15222 |
| 477 | 20230824 | 111200 | 330986833500 | 232000 | 232000 | 232500 | 231000 | 16126 |
| 478 | 20230824 | 111100 | 327250756000 | 232000 | 232000 | 232500 | 231500 | 13170 |
| 479 | 20230824 | 111000 | 324195694500 | 231500 | 231000 | 232000 | 231000 | 20636 |
| 480 | 20230824 | 110900 | 319414223000 | 231000 | 233000 | 233000 | 230500 | 31394 |
| 481 | 20230824 | 110800 | 312135998000 | 233000 | 231000 | 233000 | 230500 | 48604 |
| 482 | 20230824 | 110700 | 300878355500 | 230500 | 230500 | 231000 | 229500 | 19643 |
| 483 | 20230824 | 110600 | 296354665500 | 230000 | 230500 | 230500 | 230000 | 8746 |
| 484 | 20230824 | 110500 | 294339516500 | 230500 | 229000 | 231000 | 228500 | 33694 |
| 485 | 20230824 | 110400 | 286587622000 | 229000 | 229500 | 229500 | 228500 | 20489 |
| 486 | 20230824 | 110300 | 281894769500 | 229000 | 231000 | 231000 | 229000 | 41618 |
| 487 | 20230824 | 110200 | 272319919500 | 230500 | 229500 | 231500 | 229000 | 59228 |
| 488 | 20230824 | 110100 | 258688435500 | 229500 | 227500 | 229500 | 227500 | 80114 |
| 489 | 20230824 | 110000 | 240383987500 | 227500 | 226000 | 227500 | 226000 | 41970 |
| 490 | 20230824 | 105900 | 230867688500 | 226500 | 226000 | 227000 | 226000 | 13876 |
| 491 | 20230824 | 105800 | 227725032500 | 226500 | 226500 | 226500 | 226000 | 10339 |
| 492 | 20230824 | 105700 | 225383970500 | 226000 | 226000 | 226500 | 225000 | 18751 |
| 493 | 20230824 | 105600 | 221149404000 | 226000 | 226000 | 226000 | 225500 | 4296 |
| 494 | 20230824 | 105500 | 220179421000 | 226000 | 226000 | 226000 | 225000 | 9164 |
| 495 | 20230824 | 105400 | 218112189000 | 225500 | 225500 | 226000 | 225000 | 10893 |
| 496 | 20230824 | 105300 | 215654461500 | 225500 | 225000 | 225500 | 224500 | 22636 |
| 497 | 20230824 | 105200 | 210559772000 | 225000 | 224500 | 225000 | 224000 | 9005 |
| 498 | 20230824 | 105100 | 208537312500 | 224500 | 224000 | 224500 | 223500 | 5662 |
| 499 | 20230824 | 105000 | 207267947000 | 224000 | 223000 | 224000 | 223000 | 3263 |
| 500 | 20230824 | 104900 | 206538121000 | 223500 | 224000 | 224000 | 223000 | 8382 |
| 501 | 20230824 | 104800 | 204664010000 | 223500 | 223500 | 224000 | 223000 | 13040 |
| 502 | 20230824 | 104700 | 201748457000 | 223500 | 223000 | 223500 | 222500 | 5719 |
| 503 | 20230824 | 104600 | 200472170000 | 223000 | 223000 | 223000 | 222500 | 2299 |
| 504 | 20230824 | 104500 | 199959784500 | 222500 | 223000 | 223500 | 222500 | 5557 |
| 505 | 20230824 | 104400 | 198720643500 | 223000 | 222000 | 223000 | 222000 | 8729 |
| 506 | 20230824 | 104300 | 196778293000 | 222000 | 222000 | 222500 | 221500 | 4506 |
| 507 | 20230824 | 104200 | 195777842500 | 221500 | 222000 | 222500 | 221500 | 5405 |
| 508 | 20230824 | 104100 | 194577694000 | 222500 | 221500 | 222500 | 221500 | 3592 |
| 509 | 20230824 | 104000 | 193780260000 | 221500 | 222500 | 222500 | 221500 | 1882 |
| 510 | 20230824 | 103900 | 193362360500 | 222000 | 221500 | 222500 | 221000 | 7579 |
| 511 | 20230824 | 103800 | 191681421000 | 221500 | 221000 | 221500 | 220500 | 2450 |
| 512 | 20230824 | 103700 | 191139914000 | 220500 | 221000 | 221500 | 220500 | 2639 |
| 513 | 20230824 | 103600 | 190556714000 | 220500 | 221000 | 221000 | 220500 | 2815 |
| 514 | 20230824 | 103500 | 189935187500 | 221000 | 221000 | 221000 | 220500 | 1539 |
| 515 | 20230824 | 103400 | 189595276000 | 220500 | 220500 | 221000 | 220500 | 863 |
| 516 | 20230824 | 103300 | 189404835000 | 221000 | 221000 | 221000 | 220500 | 1254 |
| 517 | 20230824 | 103200 | 189127905500 | 220500 | 221000 | 221000 | 220000 | 3396 |
| 518 | 20230824 | 103100 | 188378937000 | 221000 | 221500 | 222000 | 221000 | 10812 |
| 519 | 20230824 | 103000 | 185985263500 | 221500 | 220500 | 221500 | 220500 | 7309 |
| 520 | 20230824 | 102900 | 184368536000 | 220500 | 220000 | 220500 | 220000 | 9838 |
| 521 | 20230824 | 102800 | 182202033000 | 220000 | 219000 | 220500 | 219000 | 8236 |
| 522 | 20230824 | 102700 | 180391499000 | 219500 | 219000 | 219500 | 219000 | 1455 |
| 523 | 20230824 | 102600 | 180072586500 | 219000 | 219500 | 219500 | 218500 | 4175 |
| 524 | 20230824 | 102500 | 179158184000 | 219500 | 219000 | 219500 | 218500 | 18399 |
| 525 | 20230824 | 102400 | 175127404500 | 219500 | 220000 | 220000 | 219000 | 5522 |
| 526 | 20230824 | 102300 | 173915790500 | 219500 | 220000 | 220000 | 219500 | 2281 |
| 527 | 20230824 | 102200 | 173414620500 | 220000 | 220500 | 220500 | 219500 | 6058 |
| 528 | 20230824 | 102100 | 172081992500 | 220000 | 219500 | 220500 | 219500 | 14742 |
| 529 | 20230824 | 102000 | 168839008500 | 220000 | 219500 | 220000 | 219000 | 3883 |
| 530 | 20230824 | 101900 | 167986434500 | 219500 | 219000 | 219500 | 218500 | 7518 |
| 531 | 20230824 | 101800 | 166340814500 | 219000 | 218500 | 219000 | 218500 | 3656 |
| 532 | 20230824 | 101700 | 165541386500 | 218500 | 219000 | 219500 | 218500 | 11043 |
| 533 | 20230824 | 101600 | 163125587500 | 219000 | 220500 | 221000 | 219000 | 19355 |
| 534 | 20230824 | 101500 | 158871417500 | 220500 | 220500 | 221000 | 220500 | 1686 |
| 535 | 20230824 | 101400 | 158499459500 | 220500 | 221000 | 221000 | 220500 | 1180 |
| 536 | 20230824 | 101300 | 158239136500 | 220500 | 220000 | 221000 | 220000 | 9290 |
| 537 | 20230824 | 101200 | 156190719500 | 220000 | 220500 | 221000 | 220000 | 7961 |
| 538 | 20230824 | 101100 | 154436642000 | 221000 | 221000 | 221500 | 220500 | 4931 |
| 539 | 20230824 | 101000 | 153347085500 | 221500 | 221000 | 221500 | 221000 | 3952 |
| 540 | 20230824 | 100900 | 152472454500 | 221000 | 221500 | 222000 | 221000 | 3341 |
| 541 | 20230824 | 100800 | 151732560500 | 221500 | 221500 | 222000 | 221500 | 1060 |
| 542 | 20230824 | 100700 | 151497628500 | 222000 | 222000 | 222000 | 221500 | 2644 |
| 543 | 20230824 | 100600 | 150911714000 | 221500 | 221500 | 222000 | 221000 | 10207 |
| 544 | 20230824 | 100500 | 148650860500 | 221500 | 221500 | 222000 | 221500 | 4477 |
| 545 | 20230824 | 100400 | 147658984000 | 221500 | 223500 | 223500 | 221500 | 15509 |
| 546 | 20230824 | 100300 | 144209371500 | 223000 | 223500 | 223500 | 223000 | 1748 |
| 547 | 20230824 | 100200 | 143819195000 | 223000 | 223000 | 224000 | 223000 | 3423 |
| 548 | 20230824 | 100100 | 143054399000 | 223500 | 223000 | 223500 | 223000 | 2684 |
| 549 | 20230824 | 100000 | 142455119500 | 223000 | 223500 | 224000 | 223000 | 4392 |
| 550 | 20230824 | 095900 | 141473868500 | 223500 | 223500 | 224000 | 223500 | 1125 |
| 551 | 20230824 | 095800 | 141222204500 | 223500 | 223500 | 224000 | 223000 | 4519 |
| 552 | 20230824 | 095700 | 140212302000 | 223500 | 224000 | 224000 | 223500 | 5201 |
| 553 | 20230824 | 095600 | 139049621500 | 223500 | 224000 | 224000 | 223500 | 2314 |
| 554 | 20230824 | 095500 | 138531892000 | 223500 | 224500 | 224500 | 223500 | 4757 |
| 555 | 20230824 | 095400 | 137466281000 | 224000 | 224500 | 225000 | 224000 | 3282 |
| 556 | 20230824 | 095300 | 136729092500 | 225000 | 224500 | 225000 | 224500 | 1930 |
| 557 | 20230824 | 095200 | 136295599000 | 224500 | 225000 | 225500 | 224500 | 5284 |
| 558 | 20230824 | 095100 | 135106540500 | 225000 | 225000 | 225500 | 224500 | 5207 |
| 559 | 20230824 | 095000 | 133934591000 | 224500 | 224000 | 225000 | 223500 | 7245 |
| 560 | 20230824 | 094900 | 132309464500 | 224000 | 224500 | 224500 | 223500 | 6600 |
| 561 | 20230824 | 094800 | 130831423000 | 224000 | 225000 | 225000 | 224000 | 10196 |
| 562 | 20230824 | 094700 | 128543319500 | 224500 | 225500 | 226000 | 224500 | 9082 |
| 563 | 20230824 | 094600 | 126498823500 | 225000 | 226000 | 226000 | 225000 | 7968 |
| 564 | 20230824 | 094500 | 124702330500 | 225500 | 225500 | 226000 | 225500 | 10597 |
| 565 | 20230824 | 094400 | 122310475000 | 225500 | 225500 | 226500 | 225500 | 10455 |
| 566 | 20230824 | 094300 | 119946898500 | 226000 | 226500 | 227000 | 225500 | 14092 |
| 567 | 20230824 | 094200 | 116761223500 | 227000 | 227500 | 227500 | 226000 | 22268 |
| 568 | 20230824 | 094100 | 111712090500 | 227500 | 226500 | 227500 | 226000 | 26595 |
| 569 | 20230824 | 094000 | 105683334000 | 226000 | 225500 | 226500 | 225500 | 23566 |
| 570 | 20230824 | 093900 | 100357555000 | 226000 | 225000 | 226000 | 225000 | 16502 |
| 571 | 20230824 | 093800 | 96637280500 | 225500 | 224000 | 225500 | 223500 | 29337 |
| 572 | 20230824 | 093700 | 90047300000 | 223500 | 224000 | 224000 | 223000 | 3154 |
| 573 | 20230824 | 093600 | 89341953500 | 223500 | 224000 | 224000 | 223000 | 7167 |
| 574 | 20230824 | 093500 | 87738905000 | 224000 | 223000 | 224000 | 223000 | 3104 |
| 575 | 20230824 | 093400 | 87044666000 | 223500 | 223500 | 224000 | 223000 | 6150 |
| 576 | 20230824 | 093300 | 85670289000 | 224000 | 224000 | 224000 | 223500 | 1517 |
| 577 | 20230824 | 093200 | 85330912000 | 223500 | 224500 | 224500 | 223500 | 7518 |
| 578 | 20230824 | 093100 | 83647920000 | 224000 | 224500 | 224500 | 224000 | 3614 |
| 579 | 20230824 | 093000 | 82837530500 | 224500 | 223500 | 224500 | 223000 | 15003 |
| 580 | 20230824 | 092900 | 79478913500 | 223500 | 223500 | 224000 | 223000 | 7466 |
| 581 | 20230824 | 092800 | 77809757000 | 223500 | 224000 | 224500 | 223000 | 21871 |
| 582 | 20230824 | 092700 | 72907498000 | 223500 | 223000 | 224000 | 222500 | 27139 |
| 583 | 20230824 | 092600 | 66840350000 | 223500 | 223000 | 223500 | 222500 | 15960 |
| 584 | 20230824 | 092500 | 63280976500 | 223000 | 221500 | 223000 | 221500 | 16898 |
| 585 | 20230824 | 092400 | 59523347500 | 221500 | 221000 | 222000 | 221000 | 13150 |
| 586 | 20230824 | 092300 | 56608464500 | 221500 | 221500 | 221500 | 220500 | 8887 |
| 587 | 20230824 | 092200 | 54644755000 | 221500 | 220500 | 221500 | 220500 | 2061 |
| 588 | 20230824 | 092100 | 54188978000 | 221000 | 221500 | 221500 | 220500 | 4069 |
| 589 | 20230824 | 092000 | 53289667500 | 221000 | 221500 | 221500 | 221000 | 3106 |
| 590 | 20230824 | 091900 | 52602816000 | 221500 | 220000 | 221500 | 220000 | 11895 |
| 591 | 20230824 | 091800 | 49979715500 | 220000 | 220000 | 220000 | 219500 | 937 |
| 592 | 20230824 | 091700 | 49773697000 | 220000 | 220000 | 220500 | 219500 | 5352 |
| 593 | 20230824 | 091600 | 48596549000 | 220000 | 220000 | 220500 | 220000 | 1236 |
| 594 | 20230824 | 091500 | 48324198500 | 220500 | 221500 | 221500 | 219500 | 12505 |
| 595 | 20230824 | 091400 | 45565913500 | 221500 | 221000 | 221500 | 221000 | 6549 |
| 596 | 20230824 | 091300 | 44115617000 | 221000 | 221000 | 221500 | 220500 | 8610 |
| 597 | 20230824 | 091200 | 42213035000 | 221000 | 220500 | 221000 | 220000 | 16349 |
| 598 | 20230824 | 091100 | 38605011000 | 220000 | 220000 | 220500 | 220000 | 1951 |
| 599 | 20230824 | 091000 | 38175360000 | 220500 | 220500 | 220500 | 220000 | 3194 |
| 600 | 20230824 | 090900 | 37471621500 | 220000 | 220000 | 220500 | 219500 | 15291 |
| 601 | 20230824 | 090800 | 34107443500 | 220500 | 220500 | 221500 | 220000 | 17943 |
| 602 | 20230824 | 090700 | 30144919500 | 220000 | 219500 | 220500 | 219000 | 16605 |
| 603 | 20230824 | 090600 | 26496369000 | 219000 | 219500 | 219500 | 218500 | 8873 |
| 604 | 20230824 | 090500 | 24553358000 | 219000 | 219500 | 220000 | 219000 | 7798 |
| 605 | 20230824 | 090400 | 22843600000 | 220000 | 219500 | 220000 | 219000 | 10296 |
| 606 | 20230824 | 090300 | 20585563000 | 219500 | 221000 | 221000 | 219000 | 7929 |
| 607 | 20230824 | 090200 | 18841890500 | 220500 | 221000 | 221000 | 220000 | 10257 |
| 608 | 20230824 | 090100 | 16579190500 | 221000 | 220500 | 221500 | 220500 | 11780 |
| 609 | 20230824 | 090000 | 13976609000 | 221000 | 221000 | 221000 | 219500 | 63337 |