31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230824 | 184300 | 7779815500 | 33800 | 33800 | 33800 | 33800 | 9125 |
| 3 | 20230824 | 184200 | 7779815500 | 33800 | 33800 | 33800 | 33800 | 0 |
| 4 | 20230824 | 184100 | 7779815500 | 33800 | 33800 | 33800 | 33800 | 0 |
| 5 | 20230824 | 184000 | 7779815500 | 33800 | 33800 | 33800 | 33800 | 0 |
| 6 | 20230824 | 183900 | 7779815500 | 33800 | 33800 | 33800 | 33800 | 0 |
| 7 | 20230824 | 183800 | 7779815500 | 33800 | 33800 | 33800 | 33800 | 0 |
| 8 | 20230824 | 183700 | 7779815500 | 33800 | 33800 | 33800 | 33800 | 0 |
| 9 | 20230824 | 183600 | 7779815500 | 33800 | 33800 | 33800 | 33800 | 0 |
| 10 | 20230824 | 183500 | 7779815500 | 33800 | 33800 | 33800 | 33800 | 0 |
| 11 | 20230824 | 183400 | 7779815500 | 33800 | 33800 | 33800 | 33800 | 0 |
| 12 | 20230824 | 183300 | 7779815500 | 33800 | 33800 | 33800 | 33800 | 0 |
| 13 | 20230824 | 183200 | 7779815500 | 33800 | 33800 | 33800 | 33800 | 0 |
| 14 | 20230824 | 183100 | 7779815500 | 33800 | 33800 | 33800 | 33800 | 0 |
| 15 | 20230824 | 183000 | 7779815500 | 33800 | 33800 | 33800 | 33800 | 0 |
| 16 | 20230824 | 182900 | 7779815500 | 33800 | 33800 | 33800 | 33800 | 0 |
| 17 | 20230824 | 182800 | 7779815500 | 33800 | 33800 | 33800 | 33800 | 0 |
| 18 | 20230824 | 182700 | 7779815500 | 33800 | 33800 | 33800 | 33800 | 0 |
| 19 | 20230824 | 182600 | 7779815500 | 33800 | 33800 | 33800 | 33800 | 0 |
| 20 | 20230824 | 182500 | 7779815500 | 33800 | 33800 | 33800 | 33800 | 0 |
| 21 | 20230824 | 182400 | 7779815500 | 33800 | 33800 | 33800 | 33800 | 0 |
| 22 | 20230824 | 182300 | 7779815500 | 33800 | 33800 | 33800 | 33800 | 0 |
| 23 | 20230824 | 182200 | 7779815500 | 33800 | 33800 | 33800 | 33800 | 0 |
| 24 | 20230824 | 182100 | 7779815500 | 33800 | 33800 | 33800 | 33800 | 0 |
| 25 | 20230824 | 182000 | 7779815500 | 33800 | 33800 | 33800 | 33800 | 0 |
| 26 | 20230824 | 181900 | 7779815500 | 33800 | 33800 | 33800 | 33800 | 0 |
| 27 | 20230824 | 181800 | 7779815500 | 33800 | 33800 | 33800 | 33800 | 0 |
| 28 | 20230824 | 181700 | 7779815500 | 33800 | 33800 | 33800 | 33800 | 0 |
| 29 | 20230824 | 181600 | 7779815500 | 33800 | 33800 | 33800 | 33800 | 0 |
| 30 | 20230824 | 181500 | 7779815500 | 33800 | 33800 | 33800 | 33800 | 0 |
| 31 | 20230824 | 181400 | 7779815500 | 33800 | 33800 | 33800 | 33800 | 0 |
| 32 | 20230824 | 181300 | 7779815500 | 33800 | 33800 | 33800 | 33800 | 9125 |
| 33 | 20230824 | 181200 | 7779815500 | 33800 | 33800 | 33800 | 33800 | 0 |
| 34 | 20230824 | 181100 | 7779815500 | 33800 | 33800 | 33800 | 33800 | 0 |
| 35 | 20230824 | 181000 | 7779815500 | 33800 | 33800 | 33800 | 33800 | 0 |
| 36 | 20230824 | 180900 | 7779815500 | 33800 | 33800 | 33800 | 33800 | 0 |
| 37 | 20230824 | 180800 | 7779815500 | 33800 | 33800 | 33800 | 33800 | 0 |
| 38 | 20230824 | 180700 | 7779815500 | 33800 | 33800 | 33800 | 33800 | 0 |
| 39 | 20230824 | 180600 | 7779815500 | 33800 | 33800 | 33800 | 33800 | 0 |
| 40 | 20230824 | 180500 | 7779815500 | 33800 | 33800 | 33800 | 33800 | 0 |
| 41 | 20230824 | 180400 | 7779815500 | 33800 | 33800 | 33800 | 33800 | 0 |
| 42 | 20230824 | 180300 | 7779815500 | 33800 | 33800 | 33800 | 33800 | 0 |
| 43 | 20230824 | 180200 | 7779815500 | 33800 | 33800 | 33800 | 33800 | 0 |
| 44 | 20230824 | 180100 | 7779815500 | 33800 | 33800 | 33800 | 33800 | 0 |
| 45 | 20230824 | 180000 | 7779815500 | 33800 | 33800 | 33800 | 33800 | 0 |
| 46 | 20230824 | 175900 | 7779815500 | 33800 | 33800 | 33800 | 33800 | 0 |
| 47 | 20230824 | 175800 | 7779815500 | 33800 | 33800 | 33800 | 33800 | 0 |
| 48 | 20230824 | 175700 | 7779815500 | 33800 | 33800 | 33800 | 33800 | 0 |
| 49 | 20230824 | 175600 | 7779815500 | 33800 | 33800 | 33800 | 33800 | 0 |
| 50 | 20230824 | 175500 | 7779815500 | 33800 | 33800 | 33800 | 33800 | 0 |
| 51 | 20230824 | 175400 | 7779815500 | 33800 | 33800 | 33800 | 33800 | 0 |
| 52 | 20230824 | 175300 | 7779815500 | 33800 | 33800 | 33800 | 33800 | 0 |
| 53 | 20230824 | 175200 | 7779815500 | 33800 | 33800 | 33800 | 33800 | 0 |
| 54 | 20230824 | 175100 | 7779815500 | 33800 | 33800 | 33800 | 33800 | 0 |
| 55 | 20230824 | 175000 | 7779815500 | 33800 | 33800 | 33800 | 33800 | 0 |
| 56 | 20230824 | 174900 | 7779815500 | 33800 | 33800 | 33800 | 33800 | 0 |
| 57 | 20230824 | 174800 | 7779815500 | 33800 | 33800 | 33800 | 33800 | 0 |
| 58 | 20230824 | 174700 | 7779815500 | 33800 | 33800 | 33800 | 33800 | 0 |
| 59 | 20230824 | 174600 | 7779815500 | 33800 | 33800 | 33800 | 33800 | 0 |
| 60 | 20230824 | 174500 | 7779815500 | 33800 | 33800 | 33800 | 33800 | 0 |
| 61 | 20230824 | 174400 | 7779815500 | 33800 | 33800 | 33800 | 33800 | 0 |
| 62 | 20230824 | 174300 | 7779815500 | 33800 | 33800 | 33800 | 33800 | 9125 |
| 63 | 20230824 | 174200 | 7779815500 | 33800 | 33800 | 33800 | 33800 | 0 |
| 64 | 20230824 | 174100 | 7779815500 | 33800 | 33800 | 33800 | 33800 | 0 |
| 65 | 20230824 | 174000 | 7779815500 | 33800 | 33800 | 33800 | 33800 | 0 |
| 66 | 20230824 | 173900 | 7779815500 | 33800 | 33800 | 33800 | 33800 | 0 |
| 67 | 20230824 | 173800 | 7779815500 | 33800 | 33800 | 33800 | 33800 | 0 |
| 68 | 20230824 | 173700 | 7779815500 | 33800 | 33800 | 33800 | 33800 | 0 |
| 69 | 20230824 | 173600 | 7779815500 | 33800 | 33800 | 33800 | 33800 | 0 |
| 70 | 20230824 | 173500 | 7779815500 | 33800 | 33800 | 33800 | 33800 | 0 |
| 71 | 20230824 | 173400 | 7779815500 | 33800 | 33800 | 33800 | 33800 | 0 |
| 72 | 20230824 | 173300 | 7779815500 | 33800 | 33800 | 33800 | 33800 | 0 |
| 73 | 20230824 | 173200 | 7779815500 | 33800 | 33800 | 33800 | 33800 | 0 |
| 74 | 20230824 | 173100 | 7779815500 | 33800 | 33800 | 33800 | 33800 | 0 |
| 75 | 20230824 | 173000 | 7779815500 | 33800 | 33800 | 33800 | 33800 | 0 |
| 76 | 20230824 | 172900 | 7779815500 | 33800 | 33800 | 33800 | 33800 | 0 |
| 77 | 20230824 | 172800 | 7779815500 | 33800 | 33800 | 33800 | 33800 | 0 |
| 78 | 20230824 | 172700 | 7779815500 | 33800 | 33800 | 33800 | 33800 | 0 |
| 79 | 20230824 | 172600 | 7779815500 | 33800 | 33800 | 33800 | 33800 | 0 |
| 80 | 20230824 | 172500 | 7779815500 | 33800 | 33800 | 33800 | 33800 | 0 |
| 81 | 20230824 | 172400 | 7779815500 | 33800 | 33800 | 33800 | 33800 | 0 |
| 82 | 20230824 | 172300 | 7779815500 | 33800 | 33800 | 33800 | 33800 | 0 |
| 83 | 20230824 | 172200 | 7779815500 | 33800 | 33800 | 33800 | 33800 | 0 |
| 84 | 20230824 | 172100 | 7779815500 | 33800 | 33800 | 33800 | 33800 | 0 |
| 85 | 20230824 | 172000 | 7779815500 | 33800 | 33800 | 33800 | 33800 | 0 |
| 86 | 20230824 | 171900 | 7779815500 | 33800 | 33800 | 33800 | 33800 | 0 |
| 87 | 20230824 | 171800 | 7779815500 | 33800 | 33800 | 33800 | 33800 | 0 |
| 88 | 20230824 | 171700 | 7779815500 | 33800 | 33800 | 33800 | 33800 | 0 |
| 89 | 20230824 | 171600 | 7779815500 | 33800 | 33800 | 33800 | 33800 | 0 |
| 90 | 20230824 | 171500 | 7779815500 | 33800 | 33800 | 33800 | 33800 | 0 |
| 91 | 20230824 | 171400 | 7779815500 | 33800 | 33800 | 33800 | 33800 | 0 |
| 92 | 20230824 | 171300 | 7779815500 | 33800 | 33800 | 33800 | 33800 | 9125 |
| 93 | 20230824 | 171200 | 7779815500 | 33800 | 33800 | 33800 | 33800 | 0 |
| 94 | 20230824 | 171100 | 7779815500 | 33800 | 33800 | 33800 | 33800 | 0 |
| 95 | 20230824 | 171000 | 7779815500 | 33800 | 33800 | 33800 | 33800 | 0 |
| 96 | 20230824 | 170900 | 7779815500 | 33800 | 33800 | 33800 | 33800 | 0 |
| 97 | 20230824 | 170800 | 7779815500 | 33800 | 33800 | 33800 | 33800 | 0 |
| 98 | 20230824 | 170700 | 7779815500 | 33800 | 33800 | 33800 | 33800 | 0 |
| 99 | 20230824 | 170600 | 7779815500 | 33800 | 33800 | 33800 | 33800 | 0 |
| 100 | 20230824 | 170500 | 7779815500 | 33800 | 33800 | 33800 | 33800 | 0 |
| 101 | 20230824 | 170400 | 7779815500 | 33800 | 33800 | 33800 | 33800 | 0 |
| 102 | 20230824 | 170300 | 7779815500 | 33800 | 33800 | 33800 | 33800 | 0 |
| 103 | 20230824 | 170200 | 7779815500 | 33800 | 33800 | 33800 | 33800 | 0 |
| 104 | 20230824 | 170100 | 7779815500 | 33800 | 33800 | 33800 | 33800 | 0 |
| 105 | 20230824 | 170000 | 7779815500 | 33800 | 33800 | 33800 | 33800 | 0 |
| 106 | 20230824 | 165900 | 7779815500 | 33800 | 33800 | 33800 | 33800 | 0 |
| 107 | 20230824 | 165800 | 7779815500 | 33800 | 33800 | 33800 | 33800 | 0 |
| 108 | 20230824 | 165700 | 7779815500 | 33800 | 33800 | 33800 | 33800 | 0 |
| 109 | 20230824 | 165600 | 7779815500 | 33800 | 33800 | 33800 | 33800 | 0 |
| 110 | 20230824 | 165500 | 7779815500 | 33800 | 33800 | 33800 | 33800 | 0 |
| 111 | 20230824 | 165400 | 7779815500 | 33800 | 33800 | 33800 | 33800 | 0 |
| 112 | 20230824 | 165300 | 7779815500 | 33800 | 33800 | 33800 | 33800 | 0 |
| 113 | 20230824 | 165200 | 7779815500 | 33800 | 33800 | 33800 | 33800 | 0 |
| 114 | 20230824 | 165100 | 7779815500 | 33800 | 33800 | 33800 | 33800 | 0 |
| 115 | 20230824 | 165000 | 7779815500 | 33800 | 33800 | 33800 | 33800 | 0 |
| 116 | 20230824 | 164900 | 7779815500 | 33800 | 33800 | 33800 | 33800 | 0 |
| 117 | 20230824 | 164800 | 7779815500 | 33800 | 33800 | 33800 | 33800 | 0 |
| 118 | 20230824 | 164700 | 7779815500 | 33800 | 33800 | 33800 | 33800 | 0 |
| 119 | 20230824 | 164600 | 7779815500 | 33800 | 33800 | 33800 | 33800 | 0 |
| 120 | 20230824 | 164500 | 7779815500 | 33800 | 33800 | 33800 | 33800 | 0 |
| 121 | 20230824 | 164400 | 7779815500 | 33800 | 33800 | 33800 | 33800 | 0 |
| 122 | 20230824 | 164300 | 7779815500 | 33800 | 33800 | 33800 | 33800 | 9125 |
| 123 | 20230824 | 164200 | 7779815500 | 33800 | 33800 | 33800 | 33800 | 0 |
| 124 | 20230824 | 164100 | 7779815500 | 33800 | 33800 | 33800 | 33800 | 0 |
| 125 | 20230824 | 164000 | 7779815500 | 33800 | 33800 | 33800 | 33800 | 0 |
| 126 | 20230824 | 163900 | 7779815500 | 33800 | 33800 | 33800 | 33800 | 0 |
| 127 | 20230824 | 163800 | 7779815500 | 33800 | 33800 | 33800 | 33800 | 0 |
| 128 | 20230824 | 163700 | 7779815500 | 33800 | 33800 | 33800 | 33800 | 0 |
| 129 | 20230824 | 163600 | 7779815500 | 33800 | 33800 | 33800 | 33800 | 0 |
| 130 | 20230824 | 163500 | 7779815500 | 33800 | 33800 | 33800 | 33800 | 0 |
| 131 | 20230824 | 163400 | 7779815500 | 33800 | 33800 | 33800 | 33800 | 0 |
| 132 | 20230824 | 163300 | 7779815500 | 33800 | 33800 | 33800 | 33800 | 0 |
| 133 | 20230824 | 163200 | 7779815500 | 33800 | 33800 | 33800 | 33800 | 0 |
| 134 | 20230824 | 163100 | 7779815500 | 33800 | 33800 | 33800 | 33800 | 0 |
| 135 | 20230824 | 163000 | 7779815500 | 33800 | 33800 | 33800 | 33800 | 0 |
| 136 | 20230824 | 162900 | 7779815500 | 33800 | 33800 | 33800 | 33800 | 0 |
| 137 | 20230824 | 162800 | 7779815500 | 33800 | 33800 | 33800 | 33800 | 0 |
| 138 | 20230824 | 162700 | 7779815500 | 33800 | 33800 | 33800 | 33800 | 0 |
| 139 | 20230824 | 162600 | 7779815500 | 33800 | 33800 | 33800 | 33800 | 0 |
| 140 | 20230824 | 162500 | 7779815500 | 33800 | 33800 | 33800 | 33800 | 0 |
| 141 | 20230824 | 162400 | 7779815500 | 33800 | 33800 | 33800 | 33800 | 0 |
| 142 | 20230824 | 162300 | 7779815500 | 33800 | 33800 | 33800 | 33800 | 0 |
| 143 | 20230824 | 162200 | 7779815500 | 33800 | 33800 | 33800 | 33800 | 0 |
| 144 | 20230824 | 162100 | 7779815500 | 33800 | 33800 | 33800 | 33800 | 0 |
| 145 | 20230824 | 162000 | 7779815500 | 33800 | 33800 | 33800 | 33800 | 0 |
| 146 | 20230824 | 161900 | 7779815500 | 33800 | 33800 | 33800 | 33800 | 0 |
| 147 | 20230824 | 161800 | 7779815500 | 33800 | 33800 | 33800 | 33800 | 0 |
| 148 | 20230824 | 161700 | 7779815500 | 33800 | 33800 | 33800 | 33800 | 0 |
| 149 | 20230824 | 161600 | 7779815500 | 33800 | 33800 | 33800 | 33800 | 0 |
| 150 | 20230824 | 161500 | 7779815500 | 33800 | 33800 | 33800 | 33800 | 0 |
| 151 | 20230824 | 161400 | 7779815500 | 33800 | 33800 | 33800 | 33800 | 0 |
| 152 | 20230824 | 161300 | 7779815500 | 33800 | 33800 | 33800 | 33800 | 9125 |
| 153 | 20230824 | 161200 | 7779815500 | 33800 | 33800 | 33800 | 33800 | 0 |
| 154 | 20230824 | 161100 | 7779815500 | 33800 | 33800 | 33800 | 33800 | 0 |
| 155 | 20230824 | 161000 | 7779815500 | 33800 | 33800 | 33800 | 33800 | 0 |
| 156 | 20230824 | 160900 | 7779815500 | 33800 | 33800 | 33800 | 33800 | 0 |
| 157 | 20230824 | 160800 | 7779815500 | 33800 | 33800 | 33800 | 33800 | 0 |
| 158 | 20230824 | 160700 | 7779815500 | 33800 | 33800 | 33800 | 33800 | 0 |
| 159 | 20230824 | 160600 | 7779815500 | 33800 | 33800 | 33800 | 33800 | 0 |
| 160 | 20230824 | 160500 | 7779815500 | 33800 | 33800 | 33800 | 33800 | 0 |
| 161 | 20230824 | 160400 | 7779815500 | 33800 | 33800 | 33800 | 33800 | 0 |
| 162 | 20230824 | 160300 | 7779815500 | 33800 | 33800 | 33800 | 33800 | 0 |
| 163 | 20230824 | 160200 | 7779815500 | 33800 | 33800 | 33800 | 33800 | 0 |
| 164 | 20230824 | 160100 | 7779815500 | 33800 | 33800 | 33800 | 33800 | 0 |
| 165 | 20230824 | 160000 | 7779815500 | 33800 | 33800 | 33800 | 33800 | 0 |
| 166 | 20230824 | 155900 | 7779815500 | 33800 | 33800 | 33800 | 33800 | 0 |
| 167 | 20230824 | 155800 | 7779815500 | 33800 | 33800 | 33800 | 33800 | 0 |
| 168 | 20230824 | 155700 | 7779815500 | 33800 | 33800 | 33800 | 33800 | 0 |
| 169 | 20230824 | 155600 | 7779815500 | 33800 | 33800 | 33800 | 33800 | 0 |
| 170 | 20230824 | 155500 | 7779815500 | 33800 | 33800 | 33800 | 33800 | 0 |
| 171 | 20230824 | 155400 | 7779815500 | 33800 | 33800 | 33800 | 33800 | 0 |
| 172 | 20230824 | 155300 | 7779815500 | 33800 | 33800 | 33800 | 33800 | 0 |
| 173 | 20230824 | 155200 | 7779815500 | 33800 | 33800 | 33800 | 33800 | 0 |
| 174 | 20230824 | 155100 | 7779815500 | 33800 | 33800 | 33800 | 33800 | 0 |
| 175 | 20230824 | 155000 | 7779815500 | 33800 | 33800 | 33800 | 33800 | 0 |
| 176 | 20230824 | 154900 | 7779815500 | 33800 | 33800 | 33800 | 33800 | 0 |
| 177 | 20230824 | 154800 | 7779815500 | 33800 | 33800 | 33800 | 33800 | 0 |
| 178 | 20230824 | 154700 | 7779815500 | 33800 | 33800 | 33800 | 33800 | 0 |
| 179 | 20230824 | 154600 | 7779815500 | 33800 | 33800 | 33800 | 33800 | 0 |
| 180 | 20230824 | 154500 | 7779815500 | 33800 | 33800 | 33800 | 33800 | 0 |
| 181 | 20230824 | 154400 | 7779815500 | 33800 | 33800 | 33800 | 33800 | 0 |
| 182 | 20230824 | 154300 | 7779815500 | 33800 | 33800 | 33800 | 33800 | 9125 |
| 183 | 20230824 | 154200 | 7779815500 | 33800 | 33800 | 33800 | 33800 | 0 |
| 184 | 20230824 | 154100 | 7779815500 | 33800 | 33800 | 33800 | 33800 | 0 |
| 185 | 20230824 | 154000 | 7779815500 | 33800 | 33800 | 33800 | 33800 | 0 |
| 186 | 20230824 | 153900 | 7779815500 | 33800 | 33800 | 33800 | 33800 | 0 |
| 187 | 20230824 | 153800 | 7779815500 | 33800 | 33800 | 33800 | 33800 | 0 |
| 188 | 20230824 | 153700 | 7779815500 | 33800 | 33800 | 33800 | 33800 | 0 |
| 189 | 20230824 | 153600 | 7779815500 | 33800 | 33800 | 33800 | 33800 | 0 |
| 190 | 20230824 | 153500 | 7779815500 | 33800 | 33800 | 33800 | 33800 | 0 |
| 191 | 20230824 | 153400 | 7779815500 | 33800 | 33800 | 33800 | 33800 | 0 |
| 192 | 20230824 | 153300 | 7779815500 | 33800 | 33800 | 33800 | 33800 | 0 |
| 193 | 20230824 | 153200 | 7779815500 | 33800 | 33800 | 33800 | 33800 | 0 |
| 194 | 20230824 | 153100 | 7779815500 | 33800 | 33800 | 33800 | 33800 | 0 |
| 195 | 20230824 | 153000 | 7779815500 | 33800 | 33800 | 33800 | 33800 | 9125 |
| 196 | 20230824 | 152900 | 7471390500 | 33800 | 33800 | 33800 | 33800 | 0 |
| 197 | 20230824 | 152800 | 7471390500 | 33800 | 33800 | 33800 | 33800 | 0 |
| 198 | 20230824 | 152700 | 7471390500 | 33800 | 33800 | 33800 | 33800 | 0 |
| 199 | 20230824 | 152600 | 7471390500 | 33800 | 33800 | 33800 | 33800 | 0 |
| 200 | 20230824 | 152500 | 7471390500 | 33800 | 33800 | 33800 | 33800 | 0 |
| 201 | 20230824 | 152400 | 7471390500 | 33800 | 33800 | 33800 | 33800 | 0 |
| 202 | 20230824 | 152300 | 7471390500 | 33800 | 33800 | 33800 | 33800 | 0 |
| 203 | 20230824 | 152200 | 7471390500 | 33800 | 33800 | 33800 | 33800 | 0 |
| 204 | 20230824 | 152100 | 7471390500 | 33800 | 33800 | 33800 | 33800 | 0 |
| 205 | 20230824 | 152000 | 7471390500 | 33800 | 33800 | 33800 | 33800 | 0 |
| 206 | 20230824 | 151900 | 7471390500 | 33800 | 33750 | 33800 | 33700 | 903 |
| 207 | 20230824 | 151800 | 7440936700 | 33750 | 33700 | 33750 | 33700 | 369 |
| 208 | 20230824 | 151700 | 7428489850 | 33750 | 33700 | 33750 | 33700 | 188 |
| 209 | 20230824 | 151600 | 7422154050 | 33700 | 33750 | 33750 | 33650 | 1004 |
| 210 | 20230824 | 151500 | 7388318950 | 33700 | 33700 | 33750 | 33700 | 502 |
| 211 | 20230824 | 151400 | 7371396250 | 33700 | 33750 | 33750 | 33700 | 521 |
| 212 | 20230824 | 151300 | 7353822800 | 33700 | 33700 | 33750 | 33700 | 474 |
| 213 | 20230824 | 151200 | 7337844400 | 33750 | 33750 | 33750 | 33700 | 939 |
| 214 | 20230824 | 151100 | 7306162800 | 33700 | 33750 | 33750 | 33700 | 1039 |
| 215 | 20230824 | 151000 | 7271103400 | 33700 | 33650 | 33750 | 33650 | 432 |
| 216 | 20230824 | 150900 | 7256540600 | 33750 | 33750 | 33750 | 33650 | 908 |
| 217 | 20230824 | 150800 | 7225941550 | 33750 | 33650 | 33750 | 33600 | 634 |
| 218 | 20230824 | 150700 | 7204573100 | 33650 | 33600 | 33750 | 33600 | 1235 |
| 219 | 20230824 | 150600 | 7162962450 | 33650 | 33650 | 33700 | 33600 | 609 |
| 220 | 20230824 | 150500 | 7142468100 | 33650 | 33600 | 33650 | 33600 | 473 |
| 221 | 20230824 | 150400 | 7126558950 | 33600 | 33650 | 33700 | 33600 | 603 |
| 222 | 20230824 | 150300 | 7106269850 | 33650 | 33700 | 33700 | 33650 | 596 |
| 223 | 20230824 | 150200 | 7086207400 | 33700 | 33650 | 33700 | 33600 | 457 |
| 224 | 20230824 | 150100 | 7070820850 | 33600 | 33650 | 33700 | 33600 | 412 |
| 225 | 20230824 | 150000 | 7056955150 | 33650 | 33550 | 33700 | 33550 | 618 |
| 226 | 20230824 | 145900 | 7036167850 | 33600 | 33600 | 33700 | 33550 | 612 |
| 227 | 20230824 | 145800 | 7015586500 | 33650 | 33600 | 33700 | 33550 | 768 |
| 228 | 20230824 | 145700 | 6989759900 | 33600 | 33700 | 33700 | 33550 | 747 |
| 229 | 20230824 | 145600 | 6964641250 | 33650 | 33550 | 33700 | 33550 | 755 |
| 230 | 20230824 | 145500 | 6939256550 | 33600 | 33600 | 33650 | 33550 | 870 |
| 231 | 20230824 | 145400 | 6910037000 | 33600 | 33550 | 33650 | 33500 | 893 |
| 232 | 20230824 | 145300 | 6880046750 | 33550 | 33650 | 33650 | 33550 | 881 |
| 233 | 20230824 | 145200 | 6850465250 | 33650 | 33600 | 33650 | 33550 | 914 |
| 234 | 20230824 | 145100 | 6819752300 | 33600 | 33650 | 33700 | 33550 | 817 |
| 235 | 20230824 | 145000 | 6792294850 | 33650 | 33600 | 33700 | 33600 | 1020 |
| 236 | 20230824 | 144900 | 6757995200 | 33600 | 33650 | 33700 | 33600 | 670 |
| 237 | 20230824 | 144800 | 6735458550 | 33700 | 33650 | 33700 | 33600 | 938 |
| 238 | 20230824 | 144700 | 6703890250 | 33650 | 33650 | 33650 | 33550 | 771 |
| 239 | 20230824 | 144600 | 6677976800 | 33650 | 33600 | 33650 | 33500 | 594 |
| 240 | 20230824 | 144500 | 6658032450 | 33550 | 33450 | 33700 | 33450 | 1802 |
| 241 | 20230824 | 144400 | 6597432700 | 33450 | 33500 | 33600 | 33450 | 809 |
| 242 | 20230824 | 144300 | 6570329300 | 33550 | 33450 | 33600 | 33450 | 833 |
| 243 | 20230824 | 144200 | 6542387200 | 33450 | 33500 | 33500 | 33400 | 895 |
| 244 | 20230824 | 144100 | 6512443250 | 33450 | 33450 | 33500 | 33400 | 918 |
| 245 | 20230824 | 144000 | 6481739650 | 33450 | 33500 | 33500 | 33400 | 910 |
| 246 | 20230824 | 143900 | 6451302300 | 33450 | 33500 | 33500 | 33450 | 587 |
| 247 | 20230824 | 143800 | 6431661950 | 33450 | 33450 | 33500 | 33450 | 820 |
| 248 | 20230824 | 143700 | 6404225250 | 33450 | 33450 | 33500 | 33450 | 961 |
| 249 | 20230824 | 143600 | 6372053600 | 33450 | 33500 | 33550 | 33450 | 1166 |
| 250 | 20230824 | 143500 | 6333006500 | 33450 | 33400 | 33450 | 33400 | 786 |
| 251 | 20230824 | 143400 | 6306730500 | 33400 | 33400 | 33450 | 33400 | 494 |
| 252 | 20230824 | 143300 | 6290230200 | 33450 | 33400 | 33500 | 33400 | 782 |
| 253 | 20230824 | 143200 | 6264085800 | 33400 | 33450 | 33500 | 33400 | 493 |
| 254 | 20230824 | 143100 | 6247599400 | 33500 | 33400 | 33500 | 33350 | 1140 |
| 255 | 20230824 | 143000 | 6209493800 | 33400 | 33400 | 33450 | 33400 | 587 |
| 256 | 20230824 | 142900 | 6189883600 | 33400 | 33350 | 33450 | 33350 | 877 |
| 257 | 20230824 | 142800 | 6160589400 | 33400 | 33300 | 33400 | 33300 | 1146 |
| 258 | 20230824 | 142700 | 6122396400 | 33300 | 33350 | 33350 | 33300 | 638 |
| 259 | 20230824 | 142600 | 6101145150 | 33300 | 33350 | 33350 | 33300 | 808 |
| 260 | 20230824 | 142500 | 6074226200 | 33350 | 33350 | 33400 | 33300 | 914 |
| 261 | 20230824 | 142400 | 6043744200 | 33350 | 33400 | 33450 | 33350 | 583 |
| 262 | 20230824 | 142300 | 6024292250 | 33350 | 33400 | 33400 | 33300 | 1207 |
| 263 | 20230824 | 142200 | 5984011950 | 33350 | 33350 | 33500 | 33300 | 939 |
| 264 | 20230824 | 142100 | 5952674800 | 33350 | 33450 | 33450 | 33350 | 2776 |
| 265 | 20230824 | 142000 | 5860036600 | 33400 | 33450 | 33450 | 33400 | 501 |
| 266 | 20230824 | 141900 | 5843289750 | 33450 | 33450 | 33500 | 33450 | 1476 |
| 267 | 20230824 | 141800 | 5793896050 | 33450 | 33450 | 33500 | 33450 | 740 |
| 268 | 20230824 | 141700 | 5769136400 | 33450 | 33500 | 33500 | 33450 | 1265 |
| 269 | 20230824 | 141600 | 5726764800 | 33550 | 33500 | 33550 | 33500 | 931 |
| 270 | 20230824 | 141500 | 5695564100 | 33500 | 33550 | 33550 | 33500 | 619 |
| 271 | 20230824 | 141400 | 5674826600 | 33500 | 33550 | 33600 | 33500 | 654 |
| 272 | 20230824 | 141300 | 5652883050 | 33550 | 33550 | 33600 | 33500 | 892 |
| 273 | 20230824 | 141200 | 5622956300 | 33550 | 33550 | 33600 | 33500 | 657 |
| 274 | 20230824 | 141100 | 5600909250 | 33550 | 33600 | 33600 | 33500 | 670 |
| 275 | 20230824 | 141000 | 5578437200 | 33600 | 33600 | 33700 | 33550 | 1088 |
| 276 | 20230824 | 140900 | 5541873150 | 33600 | 33600 | 33600 | 33550 | 978 |
| 277 | 20230824 | 140800 | 5509040450 | 33550 | 33550 | 33600 | 33550 | 767 |
| 278 | 20230824 | 140700 | 5483300450 | 33550 | 33550 | 33700 | 33550 | 793 |
| 279 | 20230824 | 140600 | 5456678950 | 33600 | 33650 | 33800 | 33550 | 951 |
| 280 | 20230824 | 140500 | 5424679100 | 33550 | 33600 | 33700 | 33550 | 1370 |
| 281 | 20230824 | 140400 | 5378613450 | 33650 | 33550 | 33650 | 33500 | 2002 |
| 282 | 20230824 | 140300 | 5311468200 | 33550 | 33500 | 33550 | 33500 | 767 |
| 283 | 20230824 | 140200 | 5285760100 | 33650 | 33600 | 33700 | 33500 | 4534 |
| 284 | 20230824 | 140100 | 5133764050 | 33550 | 33550 | 33650 | 33500 | 2159 |
| 285 | 20230824 | 140000 | 5061396350 | 33550 | 33600 | 33600 | 33550 | 1109 |
| 286 | 20230824 | 135900 | 5024171400 | 33550 | 33550 | 33600 | 33550 | 950 |
| 287 | 20230824 | 135800 | 4992292350 | 33550 | 33550 | 33700 | 33550 | 1206 |
| 288 | 20230824 | 135700 | 4951758350 | 33550 | 33550 | 33600 | 33550 | 774 |
| 289 | 20230824 | 135600 | 4925778900 | 33550 | 33600 | 33700 | 33550 | 831 |
| 290 | 20230824 | 135500 | 4897852750 | 33550 | 33600 | 33650 | 33550 | 929 |
| 291 | 20230824 | 135400 | 4866632850 | 33600 | 33650 | 33650 | 33600 | 645 |
| 292 | 20230824 | 135300 | 4844947650 | 33650 | 33650 | 33700 | 33550 | 800 |
| 293 | 20230824 | 135200 | 4818074100 | 33700 | 33600 | 33700 | 33550 | 738 |
| 294 | 20230824 | 135100 | 4793286150 | 33600 | 33600 | 33650 | 33550 | 456 |
| 295 | 20230824 | 135000 | 4777971450 | 33550 | 33550 | 33600 | 33550 | 955 |
| 296 | 20230824 | 134900 | 4745915350 | 33550 | 33550 | 33600 | 33550 | 524 |
| 297 | 20230824 | 134800 | 4728327350 | 33600 | 33600 | 33700 | 33550 | 532 |
| 298 | 20230824 | 134700 | 4710449350 | 33550 | 33550 | 33700 | 33550 | 887 |
| 299 | 20230824 | 134600 | 4680666800 | 33550 | 33550 | 33600 | 33550 | 414 |
| 300 | 20230824 | 134500 | 4666772200 | 33550 | 33600 | 33600 | 33550 | 573 |
| 301 | 20230824 | 134400 | 4647525500 | 33600 | 33550 | 33600 | 33550 | 636 |
| 302 | 20230824 | 134300 | 4626179300 | 33550 | 33650 | 33650 | 33550 | 609 |
| 303 | 20230824 | 134200 | 4605712150 | 33600 | 33600 | 33650 | 33550 | 576 |
| 304 | 20230824 | 134100 | 4586373700 | 33650 | 33600 | 33700 | 33600 | 511 |
| 305 | 20230824 | 134000 | 4569195250 | 33600 | 33600 | 33700 | 33550 | 814 |
| 306 | 20230824 | 133900 | 4541855900 | 33550 | 33550 | 33600 | 33550 | 674 |
| 307 | 20230824 | 133800 | 4519224450 | 33550 | 33600 | 33650 | 33550 | 831 |
| 308 | 20230824 | 133700 | 4491297750 | 33650 | 33600 | 33650 | 33600 | 752 |
| 309 | 20230824 | 133600 | 4466016450 | 33600 | 33700 | 33700 | 33600 | 689 |
| 310 | 20230824 | 133500 | 4442845450 | 33650 | 33600 | 33650 | 33600 | 917 |
| 311 | 20230824 | 133400 | 4411999350 | 33600 | 33650 | 33700 | 33600 | 1510 |
| 312 | 20230824 | 133300 | 4361205800 | 33650 | 33700 | 33750 | 33650 | 1462 |
| 313 | 20230824 | 133200 | 4311944700 | 33750 | 33750 | 33750 | 33700 | 946 |
| 314 | 20230824 | 133100 | 4280054450 | 33750 | 33750 | 33750 | 33700 | 1024 |
| 315 | 20230824 | 133000 | 4245522700 | 33750 | 33750 | 33800 | 33700 | 658 |
| 316 | 20230824 | 132900 | 4223326100 | 33700 | 33700 | 33800 | 33700 | 859 |
| 317 | 20230824 | 132800 | 4194332900 | 33700 | 33700 | 33750 | 33700 | 1145 |
| 318 | 20230824 | 132700 | 4155720650 | 33750 | 33700 | 33750 | 33700 | 2178 |
| 319 | 20230824 | 132600 | 4082308150 | 33700 | 33750 | 33800 | 33700 | 4958 |
| 320 | 20230824 | 132500 | 3914991100 | 33750 | 33750 | 33850 | 33750 | 1086 |
| 321 | 20230824 | 132400 | 3878303250 | 33750 | 33800 | 33800 | 33750 | 407 |
| 322 | 20230824 | 132300 | 3864557300 | 33800 | 33800 | 33800 | 33750 | 3017 |
| 323 | 20230824 | 132200 | 3762585300 | 33800 | 33850 | 33900 | 33800 | 831 |
| 324 | 20230824 | 132100 | 3734480600 | 33800 | 33800 | 33850 | 33800 | 679 |
| 325 | 20230824 | 132000 | 3711516050 | 33800 | 33800 | 33850 | 33800 | 427 |
| 326 | 20230824 | 131900 | 3697077850 | 33800 | 33800 | 33850 | 33800 | 714 |
| 327 | 20230824 | 131800 | 3672935050 | 33800 | 33800 | 33900 | 33800 | 424 |
| 328 | 20230824 | 131700 | 3658589700 | 33800 | 33800 | 33850 | 33800 | 411 |
| 329 | 20230824 | 131600 | 3644695750 | 33850 | 33800 | 33900 | 33800 | 762 |
| 330 | 20230824 | 131500 | 3618924400 | 33800 | 33850 | 33900 | 33800 | 1021 |
| 331 | 20230824 | 131400 | 3584369750 | 33850 | 33850 | 33900 | 33850 | 682 |
| 332 | 20230824 | 131300 | 3561270400 | 33850 | 33900 | 33900 | 33850 | 1558 |
| 333 | 20230824 | 131200 | 3508460750 | 34000 | 33950 | 34000 | 33850 | 639 |
| 334 | 20230824 | 131100 | 3486779050 | 33950 | 33900 | 33950 | 33900 | 581 |
| 335 | 20230824 | 131000 | 3467081550 | 33950 | 33900 | 33950 | 33900 | 566 |
| 336 | 20230824 | 130900 | 3447883250 | 33950 | 33900 | 34000 | 33900 | 361 |
| 337 | 20230824 | 130800 | 3435634700 | 33900 | 33900 | 33950 | 33850 | 282 |
| 338 | 20230824 | 130700 | 3426074350 | 33850 | 33900 | 33950 | 33850 | 293 |
| 339 | 20230824 | 130600 | 3416133350 | 33900 | 33900 | 33950 | 33900 | 293 |
| 340 | 20230824 | 130500 | 3406194850 | 33900 | 33950 | 33950 | 33850 | 262 |
| 341 | 20230824 | 130400 | 3397312100 | 33900 | 33850 | 33950 | 33850 | 212 |
| 342 | 20230824 | 130300 | 3390129050 | 33850 | 33900 | 33900 | 33850 | 136 |
| 343 | 20230824 | 130200 | 3385523950 | 33900 | 33900 | 33950 | 33900 | 411 |
| 344 | 20230824 | 130100 | 3371584750 | 33900 | 33850 | 33900 | 33850 | 255 |
| 345 | 20230824 | 130000 | 3362946800 | 33850 | 33900 | 33900 | 33850 | 348 |
| 346 | 20230824 | 125900 | 3351154000 | 33900 | 33850 | 33900 | 33850 | 598 |
| 347 | 20230824 | 125800 | 3330892150 | 33850 | 33850 | 33900 | 33800 | 251 |
| 348 | 20230824 | 125700 | 3322391750 | 33850 | 33800 | 33900 | 33800 | 340 |
| 349 | 20230824 | 125600 | 3310882000 | 33850 | 33800 | 33900 | 33800 | 560 |
| 350 | 20230824 | 125500 | 3291945950 | 33850 | 33800 | 33900 | 33800 | 538 |
| 351 | 20230824 | 125400 | 3273751150 | 33800 | 33800 | 33900 | 33800 | 642 |
| 352 | 20230824 | 125300 | 3252039700 | 33800 | 33800 | 33900 | 33800 | 796 |
| 353 | 20230824 | 125200 | 3225115450 | 33800 | 33800 | 33850 | 33800 | 542 |
| 354 | 20230824 | 125100 | 3206790400 | 33850 | 33850 | 33850 | 33800 | 1619 |
| 355 | 20230824 | 125000 | 3151988700 | 33850 | 33850 | 33900 | 33850 | 270 |
| 356 | 20230824 | 124900 | 3142848650 | 33850 | 33850 | 33900 | 33850 | 72 |
| 357 | 20230824 | 124800 | 3140410750 | 33850 | 33850 | 33900 | 33850 | 404 |
| 358 | 20230824 | 124700 | 3126735250 | 33850 | 33850 | 33900 | 33850 | 40 |
| 359 | 20230824 | 124600 | 3125380650 | 33850 | 33900 | 33900 | 33850 | 136 |
| 360 | 20230824 | 124500 | 3120776300 | 33850 | 33850 | 33850 | 33850 | 159 |
| 361 | 20230824 | 124400 | 3115394150 | 33850 | 33900 | 33900 | 33850 | 123 |
| 362 | 20230824 | 124300 | 3111229200 | 33850 | 33850 | 33900 | 33850 | 529 |
| 363 | 20230824 | 124200 | 3093313000 | 33900 | 33850 | 33900 | 33850 | 317 |
| 364 | 20230824 | 124100 | 3082574150 | 33900 | 33850 | 33900 | 33850 | 143 |
| 365 | 20230824 | 124000 | 3077729400 | 33900 | 33850 | 33900 | 33850 | 80 |
| 366 | 20230824 | 123900 | 3075019400 | 33850 | 33850 | 33900 | 33850 | 210 |
| 367 | 20230824 | 123800 | 3067908100 | 33850 | 33900 | 33900 | 33850 | 198 |
| 368 | 20230824 | 123700 | 3061203850 | 33850 | 33850 | 33900 | 33850 | 136 |
| 369 | 20230824 | 123600 | 3056599750 | 33850 | 33850 | 33900 | 33850 | 193 |
| 370 | 20230824 | 123500 | 3050060950 | 33850 | 33850 | 33900 | 33850 | 129 |
| 371 | 20230824 | 123400 | 3045691500 | 33850 | 33850 | 33900 | 33850 | 521 |
| 372 | 20230824 | 123300 | 3028052400 | 33850 | 33850 | 33900 | 33850 | 289 |
| 373 | 20230824 | 123200 | 3018260400 | 33900 | 33900 | 33900 | 33850 | 96 |
| 374 | 20230824 | 123100 | 3015010100 | 33850 | 33850 | 33900 | 33850 | 267 |
| 375 | 20230824 | 123000 | 3005967100 | 33850 | 33850 | 33900 | 33850 | 46 |
| 376 | 20230824 | 122900 | 3004409400 | 33850 | 33850 | 33900 | 33850 | 96 |
| 377 | 20230824 | 122800 | 3001158900 | 33850 | 33900 | 33900 | 33850 | 211 |
| 378 | 20230824 | 122700 | 2994014900 | 33900 | 33950 | 33950 | 33900 | 575 |
| 379 | 20230824 | 122600 | 2974521850 | 33900 | 33900 | 33950 | 33900 | 162 |
| 380 | 20230824 | 122500 | 2969029900 | 33900 | 33900 | 33950 | 33900 | 102 |
| 381 | 20230824 | 122400 | 2965571500 | 33900 | 33900 | 33950 | 33900 | 88 |
| 382 | 20230824 | 122300 | 2962588200 | 33900 | 33950 | 33950 | 33900 | 123 |
| 383 | 20230824 | 122200 | 2958417750 | 33950 | 33950 | 33950 | 33900 | 551 |
| 384 | 20230824 | 122100 | 2939717000 | 33900 | 33950 | 34000 | 33900 | 846 |
| 385 | 20230824 | 122000 | 2910995150 | 33950 | 33950 | 34000 | 33950 | 150 |
| 386 | 20230824 | 121900 | 2905900350 | 33950 | 34000 | 34000 | 33950 | 81 |
| 387 | 20230824 | 121800 | 2903149650 | 33950 | 33950 | 34000 | 33950 | 184 |
| 388 | 20230824 | 121700 | 2896902650 | 33950 | 33950 | 34000 | 33950 | 140 |
| 389 | 20230824 | 121600 | 2892149100 | 33950 | 33950 | 34000 | 33950 | 182 |
| 390 | 20230824 | 121500 | 2885966700 | 34000 | 33950 | 34000 | 33950 | 127 |
| 391 | 20230824 | 121400 | 2881653950 | 33950 | 33950 | 34000 | 33950 | 102 |
| 392 | 20230824 | 121300 | 2878190500 | 33950 | 33950 | 34000 | 33950 | 76 |
| 393 | 20230824 | 121200 | 2875610250 | 34000 | 33950 | 34000 | 33950 | 102 |
| 394 | 20230824 | 121100 | 2872146600 | 33950 | 33950 | 34000 | 33950 | 370 |
| 395 | 20230824 | 121000 | 2859570800 | 34000 | 33950 | 34000 | 33950 | 507 |
| 396 | 20230824 | 120900 | 2842355050 | 33900 | 33900 | 33950 | 33900 | 50 |
| 397 | 20230824 | 120800 | 2840659350 | 33900 | 33950 | 33950 | 33900 | 319 |
| 398 | 20230824 | 120700 | 2829839950 | 33900 | 33900 | 33900 | 33900 | 8 |
| 399 | 20230824 | 120600 | 2829568750 | 33900 | 33900 | 33950 | 33900 | 156 |
| 400 | 20230824 | 120500 | 2824278150 | 33900 | 33900 | 33950 | 33900 | 115 |
| 401 | 20230824 | 120400 | 2820379600 | 33900 | 33950 | 33950 | 33900 | 342 |
| 402 | 20230824 | 120300 | 2808771900 | 33950 | 34000 | 34000 | 33950 | 167 |
| 403 | 20230824 | 120200 | 2803101550 | 33950 | 33950 | 33950 | 33950 | 69 |
| 404 | 20230824 | 120100 | 2800759000 | 33950 | 33950 | 34000 | 33950 | 83 |
| 405 | 20230824 | 120000 | 2797940500 | 33950 | 34000 | 34050 | 33950 | 233 |
| 406 | 20230824 | 115900 | 2790022400 | 34000 | 34000 | 34050 | 34000 | 62 |
| 407 | 20230824 | 115800 | 2787914200 | 34000 | 34000 | 34050 | 34000 | 457 |
| 408 | 20230824 | 115700 | 2772375650 | 34000 | 34000 | 34000 | 34000 | 118 |
| 409 | 20230824 | 115600 | 2768363650 | 34000 | 34000 | 34050 | 34000 | 127 |
| 410 | 20230824 | 115500 | 2764042450 | 34000 | 34000 | 34050 | 34000 | 94 |
| 411 | 20230824 | 115400 | 2760845850 | 34000 | 34000 | 34050 | 34000 | 298 |
| 412 | 20230824 | 115300 | 2750705300 | 34050 | 34050 | 34050 | 34000 | 93 |
| 413 | 20230824 | 115200 | 2747542050 | 34000 | 34050 | 34050 | 34000 | 690 |
| 414 | 20230824 | 115100 | 2724050200 | 34050 | 34050 | 34100 | 34050 | 280 |
| 415 | 20230824 | 115000 | 2714515450 | 34100 | 34050 | 34100 | 34050 | 78 |
| 416 | 20230824 | 114900 | 2711858750 | 34050 | 34100 | 34100 | 34050 | 160 |
| 417 | 20230824 | 114800 | 2706408800 | 34050 | 34050 | 34100 | 34050 | 157 |
| 418 | 20230824 | 114700 | 2701062450 | 34050 | 34050 | 34100 | 34050 | 72 |
| 419 | 20230824 | 114600 | 2698610300 | 34050 | 34050 | 34150 | 34050 | 407 |
| 420 | 20230824 | 114500 | 2684728450 | 34050 | 34100 | 34100 | 34050 | 158 |
| 421 | 20230824 | 114400 | 2679345950 | 34050 | 34050 | 34100 | 34050 | 55 |
| 422 | 20230824 | 114300 | 2677472650 | 34050 | 34050 | 34100 | 34050 | 271 |
| 423 | 20230824 | 114200 | 2668238100 | 34050 | 34100 | 34100 | 34050 | 76 |
| 424 | 20230824 | 114100 | 2665649050 | 34100 | 34050 | 34150 | 34050 | 547 |
| 425 | 20230824 | 114000 | 2647013550 | 34050 | 34100 | 34150 | 34050 | 428 |
| 426 | 20230824 | 113900 | 2632419650 | 34100 | 34150 | 34150 | 34100 | 47 |
| 427 | 20230824 | 113800 | 2630816000 | 34100 | 34100 | 34100 | 34050 | 346 |
| 428 | 20230824 | 113700 | 2619019050 | 34100 | 34100 | 34100 | 34000 | 276 |
| 429 | 20230824 | 113600 | 2609620350 | 34100 | 34000 | 34100 | 34000 | 343 |
| 430 | 20230824 | 113500 | 2597943800 | 34000 | 34050 | 34050 | 34000 | 84 |
| 431 | 20230824 | 113400 | 2595087050 | 34000 | 34050 | 34050 | 34000 | 132 |
| 432 | 20230824 | 113300 | 2590597700 | 34000 | 33950 | 34050 | 33950 | 172 |
| 433 | 20230824 | 113200 | 2584750100 | 33950 | 33950 | 34050 | 33950 | 409 |
| 434 | 20230824 | 113100 | 2570847600 | 33950 | 34000 | 34050 | 33950 | 605 |
| 435 | 20230824 | 113000 | 2550281150 | 34000 | 34000 | 34050 | 34000 | 177 |
| 436 | 20230824 | 112900 | 2544262200 | 34000 | 34000 | 34050 | 34000 | 103 |
| 437 | 20230824 | 112800 | 2540759300 | 34000 | 34050 | 34050 | 34000 | 103 |
| 438 | 20230824 | 112700 | 2537255500 | 34000 | 34000 | 34050 | 34000 | 94 |
| 439 | 20230824 | 112600 | 2534058600 | 34000 | 34000 | 34050 | 34000 | 230 |
| 440 | 20230824 | 112500 | 2526236600 | 34000 | 34050 | 34050 | 34000 | 91 |
| 441 | 20230824 | 112400 | 2523141300 | 34000 | 33950 | 34050 | 33950 | 584 |
| 442 | 20230824 | 112300 | 2503285200 | 33950 | 33950 | 34000 | 33950 | 163 |
| 443 | 20230824 | 112200 | 2497749600 | 33950 | 34000 | 34000 | 33950 | 104 |
| 444 | 20230824 | 112100 | 2494217500 | 33950 | 34050 | 34050 | 33950 | 320 |
| 445 | 20230824 | 112000 | 2483338200 | 34000 | 34050 | 34100 | 34000 | 126 |
| 446 | 20230824 | 111900 | 2479049300 | 34100 | 34000 | 34100 | 34000 | 601 |
| 447 | 20230824 | 111800 | 2458570700 | 34050 | 34000 | 34050 | 33950 | 527 |
| 448 | 20230824 | 111700 | 2440634650 | 33950 | 33950 | 34050 | 33950 | 488 |
| 449 | 20230824 | 111600 | 2424041850 | 34000 | 34000 | 34000 | 33900 | 196 |
| 450 | 20230824 | 111500 | 2417382700 | 33950 | 33900 | 34000 | 33900 | 170 |
| 451 | 20230824 | 111400 | 2411612600 | 33950 | 33900 | 34000 | 33900 | 279 |
| 452 | 20230824 | 111300 | 2402136350 | 33900 | 33900 | 34000 | 33850 | 1675 |
| 453 | 20230824 | 111200 | 2345335150 | 33900 | 33900 | 33950 | 33900 | 224 |
| 454 | 20230824 | 111100 | 2337738950 | 33900 | 33850 | 33950 | 33850 | 153 |
| 455 | 20230824 | 111000 | 2332552300 | 33850 | 33900 | 33900 | 33850 | 99 |
| 456 | 20230824 | 110900 | 2329198050 | 33900 | 33950 | 33950 | 33850 | 220 |
| 457 | 20230824 | 110800 | 2321739600 | 33950 | 33900 | 33950 | 33850 | 295 |
| 458 | 20230824 | 110700 | 2311737400 | 33950 | 33900 | 33950 | 33900 | 178 |
| 459 | 20230824 | 110600 | 2305698300 | 33900 | 33950 | 33950 | 33850 | 416 |
| 460 | 20230824 | 110500 | 2291589750 | 33950 | 33950 | 33950 | 33950 | 53 |
| 461 | 20230824 | 110400 | 2289790400 | 33950 | 33950 | 34000 | 33950 | 116 |
| 462 | 20230824 | 110300 | 2285851100 | 33950 | 34000 | 34050 | 33950 | 417 |
| 463 | 20230824 | 110200 | 2271657550 | 34000 | 33850 | 34000 | 33800 | 297 |
| 464 | 20230824 | 110100 | 2261585000 | 33950 | 33800 | 33950 | 33800 | 844 |
| 465 | 20230824 | 110000 | 2232998550 | 33800 | 33850 | 33850 | 33800 | 172 |
| 466 | 20230824 | 105900 | 2227183500 | 33850 | 33800 | 33850 | 33800 | 81 |
| 467 | 20230824 | 105800 | 2224443550 | 33800 | 33800 | 33850 | 33800 | 178 |
| 468 | 20230824 | 105700 | 2218425500 | 33850 | 33800 | 33850 | 33800 | 350 |
| 469 | 20230824 | 105600 | 2206594250 | 33800 | 33750 | 33850 | 33750 | 662 |
| 470 | 20230824 | 105500 | 2184228550 | 33750 | 33850 | 33850 | 33750 | 388 |
| 471 | 20230824 | 105400 | 2171113650 | 33850 | 33800 | 33850 | 33800 | 529 |
| 472 | 20230824 | 105300 | 2153229650 | 33900 | 33900 | 33900 | 33800 | 390 |
| 473 | 20230824 | 105200 | 2140037000 | 33800 | 33850 | 33900 | 33750 | 1219 |
| 474 | 20230824 | 105100 | 2098817800 | 33800 | 33800 | 34000 | 33800 | 457 |
| 475 | 20230824 | 105000 | 2083355200 | 33850 | 33750 | 34000 | 33750 | 508 |
| 476 | 20230824 | 104900 | 2066162350 | 33800 | 33800 | 33850 | 33750 | 1129 |
| 477 | 20230824 | 104800 | 2027990550 | 33800 | 33800 | 33850 | 33800 | 844 |
| 478 | 20230824 | 104700 | 1999461250 | 33800 | 33950 | 33950 | 33800 | 3809 |
| 479 | 20230824 | 104600 | 1870409200 | 33900 | 33950 | 33950 | 33900 | 663 |
| 480 | 20230824 | 104500 | 1847929250 | 33900 | 33950 | 33950 | 33900 | 2405 |
| 481 | 20230824 | 104400 | 1766309000 | 33950 | 33950 | 34000 | 33950 | 342 |
| 482 | 20230824 | 104300 | 1754696450 | 33950 | 34000 | 34050 | 33950 | 2319 |
| 483 | 20230824 | 104200 | 1675848200 | 34050 | 34000 | 34050 | 33950 | 714 |
| 484 | 20230824 | 104100 | 1651595950 | 33950 | 33950 | 34000 | 33950 | 408 |
| 485 | 20230824 | 104000 | 1637737900 | 34000 | 34000 | 34050 | 33950 | 631 |
| 486 | 20230824 | 103900 | 1616282900 | 34000 | 34050 | 34050 | 33950 | 604 |
| 487 | 20230824 | 103800 | 1595756750 | 34000 | 34000 | 34050 | 33950 | 622 |
| 488 | 20230824 | 103700 | 1574616650 | 34000 | 34000 | 34100 | 33950 | 971 |
| 489 | 20230824 | 103600 | 1541601150 | 34000 | 34050 | 34050 | 34000 | 575 |
| 490 | 20230824 | 103500 | 1522045400 | 34050 | 34000 | 34100 | 34000 | 1564 |
| 491 | 20230824 | 103400 | 1468845700 | 34050 | 34050 | 34150 | 34000 | 479 |
| 492 | 20230824 | 103300 | 1452537000 | 34100 | 34050 | 34150 | 34000 | 866 |
| 493 | 20230824 | 103200 | 1423052000 | 34000 | 34000 | 34050 | 34000 | 623 |
| 494 | 20230824 | 103100 | 1401856400 | 34050 | 34050 | 34100 | 34050 | 717 |
| 495 | 20230824 | 103000 | 1377440850 | 34050 | 34100 | 34100 | 34050 | 512 |
| 496 | 20230824 | 102900 | 1359993150 | 34050 | 34150 | 34150 | 34050 | 1949 |
| 497 | 20230824 | 102800 | 1293511850 | 34150 | 34150 | 34200 | 34150 | 71 |
| 498 | 20230824 | 102700 | 1291085550 | 34150 | 34200 | 34200 | 34150 | 607 |
| 499 | 20230824 | 102600 | 1270354350 | 34200 | 34200 | 34200 | 34150 | 497 |
| 500 | 20230824 | 102500 | 1253375900 | 34200 | 34200 | 34200 | 34150 | 217 |
| 501 | 20230824 | 102400 | 1245954850 | 34150 | 34200 | 34200 | 34150 | 56 |
| 502 | 20230824 | 102300 | 1244041350 | 34150 | 34150 | 34200 | 34150 | 190 |
| 503 | 20230824 | 102200 | 1237550950 | 34150 | 34150 | 34200 | 34150 | 73 |
| 504 | 20230824 | 102100 | 1235056450 | 34200 | 34150 | 34200 | 34150 | 353 |
| 505 | 20230824 | 102000 | 1222990850 | 34150 | 34150 | 34200 | 34150 | 163 |
| 506 | 20230824 | 101900 | 1217421800 | 34150 | 34200 | 34200 | 34150 | 1766 |
| 507 | 20230824 | 101800 | 1157057750 | 34200 | 34250 | 34300 | 34200 | 1670 |
| 508 | 20230824 | 101700 | 1099883250 | 34250 | 34300 | 34300 | 34250 | 138 |
| 509 | 20230824 | 101600 | 1095151850 | 34250 | 34300 | 34350 | 34250 | 304 |
| 510 | 20230824 | 101500 | 1084736800 | 34300 | 34300 | 34350 | 34250 | 106 |
| 511 | 20230824 | 101400 | 1081100400 | 34350 | 34350 | 34400 | 34350 | 179 |
| 512 | 20230824 | 101300 | 1074950050 | 34250 | 34200 | 34400 | 34200 | 306 |
| 513 | 20230824 | 101200 | 1064476050 | 34250 | 34250 | 34250 | 34200 | 784 |
| 514 | 20230824 | 101100 | 1037626550 | 34300 | 34300 | 34300 | 34250 | 293 |
| 515 | 20230824 | 101000 | 1027589100 | 34300 | 34300 | 34300 | 34250 | 169 |
| 516 | 20230824 | 100900 | 1021795450 | 34350 | 34400 | 34400 | 34300 | 373 |
| 517 | 20230824 | 100800 | 1008980300 | 34400 | 34400 | 34400 | 34350 | 89 |
| 518 | 20230824 | 100700 | 1005920400 | 34400 | 34300 | 34400 | 34300 | 135 |
| 519 | 20230824 | 100600 | 1001282350 | 34300 | 34300 | 34400 | 34300 | 139 |
| 520 | 20230824 | 100500 | 996509700 | 34350 | 34350 | 34350 | 34250 | 186 |
| 521 | 20230824 | 100400 | 990127350 | 34300 | 34250 | 34350 | 34250 | 56 |
| 522 | 20230824 | 100300 | 988206200 | 34300 | 34250 | 34300 | 34250 | 116 |
| 523 | 20230824 | 100200 | 984228950 | 34300 | 34300 | 34300 | 34250 | 596 |
| 524 | 20230824 | 100100 | 963801250 | 34400 | 34300 | 34400 | 34300 | 74 |
| 525 | 20230824 | 100000 | 961260200 | 34300 | 34350 | 34400 | 34300 | 56 |
| 526 | 20230824 | 095900 | 959335900 | 34350 | 34300 | 34400 | 34300 | 308 |
| 527 | 20230824 | 095800 | 948765600 | 34300 | 34300 | 34300 | 34250 | 166 |
| 528 | 20230824 | 095700 | 943073600 | 34250 | 34250 | 34300 | 34250 | 583 |
| 529 | 20230824 | 095600 | 923104500 | 34300 | 34300 | 34300 | 34250 | 1146 |
| 530 | 20230824 | 095500 | 883801950 | 34350 | 34350 | 34350 | 34300 | 393 |
| 531 | 20230824 | 095400 | 870320050 | 34300 | 34350 | 34400 | 34300 | 788 |
| 532 | 20230824 | 095300 | 843254700 | 34450 | 34400 | 34450 | 34350 | 132 |
| 533 | 20230824 | 095200 | 838713550 | 34450 | 34400 | 34450 | 34400 | 103 |
| 534 | 20230824 | 095100 | 835169150 | 34400 | 34450 | 34450 | 34400 | 212 |
| 535 | 20230824 | 095000 | 827868500 | 34450 | 34400 | 34450 | 34350 | 77 |
| 536 | 20230824 | 094900 | 825220250 | 34350 | 34350 | 34450 | 34350 | 208 |
| 537 | 20230824 | 094800 | 818073200 | 34350 | 34350 | 34450 | 34350 | 149 |
| 538 | 20230824 | 094700 | 812949400 | 34350 | 34350 | 34400 | 34350 | 38 |
| 539 | 20230824 | 094600 | 811642850 | 34400 | 34350 | 34400 | 34300 | 124 |
| 540 | 20230824 | 094500 | 807381050 | 34350 | 34350 | 34400 | 34300 | 287 |
| 541 | 20230824 | 094400 | 797522200 | 34350 | 34400 | 34400 | 34350 | 128 |
| 542 | 20230824 | 094300 | 793122100 | 34400 | 34450 | 34450 | 34350 | 173 |
| 543 | 20230824 | 094200 | 787172700 | 34450 | 34400 | 34450 | 34400 | 89 |
| 544 | 20230824 | 094100 | 784107850 | 34350 | 34450 | 34450 | 34350 | 72 |
| 545 | 20230824 | 094000 | 781632450 | 34400 | 34350 | 34400 | 34350 | 116 |
| 546 | 20230824 | 093900 | 777644300 | 34400 | 34500 | 34500 | 34400 | 47 |
| 547 | 20230824 | 093800 | 776025300 | 34400 | 34500 | 34500 | 34350 | 375 |
| 548 | 20230824 | 093700 | 763123600 | 34450 | 34450 | 34450 | 34300 | 145 |
| 549 | 20230824 | 093600 | 758133500 | 34450 | 34450 | 34450 | 34350 | 770 |
| 550 | 20230824 | 093500 | 731659350 | 34400 | 34400 | 34450 | 34400 | 172 |
| 551 | 20230824 | 093400 | 725741700 | 34400 | 34350 | 34450 | 34350 | 311 |
| 552 | 20230824 | 093300 | 715050250 | 34400 | 34350 | 34400 | 34350 | 187 |
| 553 | 20230824 | 093200 | 708625650 | 34400 | 34350 | 34500 | 34350 | 70 |
| 554 | 20230824 | 093100 | 706218400 | 34300 | 34350 | 34450 | 34300 | 427 |
| 555 | 20230824 | 093000 | 691559100 | 34350 | 34350 | 34350 | 34300 | 207 |
| 556 | 20230824 | 092900 | 684448700 | 34350 | 34400 | 34500 | 34350 | 216 |
| 557 | 20230824 | 092800 | 677007850 | 34450 | 34350 | 34450 | 34200 | 1099 |
| 558 | 20230824 | 092700 | 639348800 | 34350 | 34450 | 34450 | 34200 | 2860 |
| 559 | 20230824 | 092600 | 541153700 | 34450 | 34450 | 34500 | 34450 | 153 |
| 560 | 20230824 | 092500 | 535881750 | 34450 | 34500 | 34500 | 34450 | 2942 |
| 561 | 20230824 | 092400 | 434415500 | 34500 | 34550 | 34550 | 34500 | 456 |
| 562 | 20230824 | 092300 | 418667650 | 34550 | 34550 | 34550 | 34550 | 42 |
| 563 | 20230824 | 092200 | 417216550 | 34550 | 34600 | 34600 | 34550 | 108 |
| 564 | 20230824 | 092100 | 413484550 | 34550 | 34550 | 34550 | 34550 | 74 |
| 565 | 20230824 | 092000 | 410927850 | 34500 | 34550 | 34550 | 34500 | 957 |
| 566 | 20230824 | 091900 | 377865400 | 34550 | 34600 | 34600 | 34550 | 715 |
| 567 | 20230824 | 091800 | 353161900 | 34600 | 34600 | 34600 | 34600 | 603 |
| 568 | 20230824 | 091700 | 332298100 | 34600 | 34600 | 34650 | 34600 | 18 |
| 569 | 20230824 | 091600 | 331675150 | 34650 | 34700 | 34700 | 34600 | 192 |
| 570 | 20230824 | 091500 | 325020250 | 34700 | 34700 | 34700 | 34700 | 158 |
| 571 | 20230824 | 091400 | 319537650 | 34700 | 34700 | 34750 | 34700 | 265 |
| 572 | 20230824 | 091300 | 310342000 | 34700 | 34650 | 34700 | 34650 | 45 |
| 573 | 20230824 | 091200 | 308780650 | 34550 | 34550 | 34600 | 34550 | 367 |
| 574 | 20230824 | 091100 | 296091950 | 34550 | 34650 | 34650 | 34500 | 601 |
| 575 | 20230824 | 091000 | 275326400 | 34650 | 34750 | 34750 | 34600 | 620 |
| 576 | 20230824 | 090900 | 253856200 | 34700 | 34850 | 34850 | 34700 | 1853 |
| 577 | 20230824 | 090800 | 189438750 | 34900 | 34950 | 34950 | 34900 | 109 |
| 578 | 20230824 | 090700 | 185634400 | 34950 | 34900 | 34950 | 34900 | 31 |
| 579 | 20230824 | 090600 | 184551000 | 34900 | 34900 | 34900 | 34850 | 231 |
| 580 | 20230824 | 090500 | 176490700 | 34900 | 34850 | 34900 | 34800 | 78 |
| 581 | 20230824 | 090400 | 173769150 | 34950 | 34950 | 35000 | 34750 | 1412 |
| 582 | 20230824 | 090300 | 124613150 | 34950 | 34950 | 35000 | 34750 | 1597 |
| 583 | 20230824 | 090200 | 68952850 | 34950 | 34950 | 35000 | 34850 | 870 |
| 584 | 20230824 | 090100 | 38580650 | 34950 | 35000 | 35000 | 34950 | 203 |
| 585 | 20230824 | 090000 | 31484150 | 35000 | 34800 | 35000 | 34800 | 890 |