33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230824 | 190200 | 19709942300 | 36000 | 36000 | 36000 | 36000 | 55441 |
| 3 | 20230824 | 190100 | 19709942300 | 36000 | 36000 | 36000 | 36000 | 0 |
| 4 | 20230824 | 190000 | 19709942300 | 36000 | 36000 | 36000 | 36000 | 0 |
| 5 | 20230824 | 185900 | 19709942300 | 36000 | 36000 | 36000 | 36000 | 0 |
| 6 | 20230824 | 185800 | 19709942300 | 36000 | 36000 | 36000 | 36000 | 0 |
| 7 | 20230824 | 185700 | 19709942300 | 36000 | 36000 | 36000 | 36000 | 0 |
| 8 | 20230824 | 185600 | 19709942300 | 36000 | 36000 | 36000 | 36000 | 0 |
| 9 | 20230824 | 185500 | 19709942300 | 36000 | 36000 | 36000 | 36000 | 0 |
| 10 | 20230824 | 185400 | 19709942300 | 36000 | 36000 | 36000 | 36000 | 0 |
| 11 | 20230824 | 185300 | 19709942300 | 36000 | 36000 | 36000 | 36000 | 0 |
| 12 | 20230824 | 185200 | 19709942300 | 36000 | 36000 | 36000 | 36000 | 0 |
| 13 | 20230824 | 185100 | 19709942300 | 36000 | 36000 | 36000 | 36000 | 0 |
| 14 | 20230824 | 185000 | 19709942300 | 36000 | 36000 | 36000 | 36000 | 0 |
| 15 | 20230824 | 184900 | 19709942300 | 36000 | 36000 | 36000 | 36000 | 0 |
| 16 | 20230824 | 184800 | 19709942300 | 36000 | 36000 | 36000 | 36000 | 0 |
| 17 | 20230824 | 184700 | 19709942300 | 36000 | 36000 | 36000 | 36000 | 0 |
| 18 | 20230824 | 184600 | 19709942300 | 36000 | 36000 | 36000 | 36000 | 0 |
| 19 | 20230824 | 184500 | 19709942300 | 36000 | 36000 | 36000 | 36000 | 0 |
| 20 | 20230824 | 184400 | 19709942300 | 36000 | 36000 | 36000 | 36000 | 0 |
| 21 | 20230824 | 184300 | 19709942300 | 36000 | 36000 | 36000 | 36000 | 0 |
| 22 | 20230824 | 184200 | 19709942300 | 36000 | 36000 | 36000 | 36000 | 0 |
| 23 | 20230824 | 184100 | 19709942300 | 36000 | 36000 | 36000 | 36000 | 0 |
| 24 | 20230824 | 184000 | 19709942300 | 36000 | 36000 | 36000 | 36000 | 0 |
| 25 | 20230824 | 183900 | 19709942300 | 36000 | 36000 | 36000 | 36000 | 0 |
| 26 | 20230824 | 183800 | 19709942300 | 36000 | 36000 | 36000 | 36000 | 0 |
| 27 | 20230824 | 183700 | 19709942300 | 36000 | 36000 | 36000 | 36000 | 0 |
| 28 | 20230824 | 183600 | 19709942300 | 36000 | 36000 | 36000 | 36000 | 0 |
| 29 | 20230824 | 183500 | 19709942300 | 36000 | 36000 | 36000 | 36000 | 0 |
| 30 | 20230824 | 183400 | 19709942300 | 36000 | 36000 | 36000 | 36000 | 0 |
| 31 | 20230824 | 183300 | 19709942300 | 36000 | 36000 | 36000 | 36000 | 0 |
| 32 | 20230824 | 183200 | 19709942300 | 36000 | 36000 | 36000 | 36000 | 55441 |
| 33 | 20230824 | 183100 | 19709942300 | 36000 | 36000 | 36000 | 36000 | 0 |
| 34 | 20230824 | 183000 | 19709942300 | 36000 | 36000 | 36000 | 36000 | 0 |
| 35 | 20230824 | 182900 | 19709942300 | 36000 | 36000 | 36000 | 36000 | 0 |
| 36 | 20230824 | 182800 | 19709942300 | 36000 | 36000 | 36000 | 36000 | 0 |
| 37 | 20230824 | 182700 | 19709942300 | 36000 | 36000 | 36000 | 36000 | 0 |
| 38 | 20230824 | 182600 | 19709942300 | 36000 | 36000 | 36000 | 36000 | 0 |
| 39 | 20230824 | 182500 | 19709942300 | 36000 | 36000 | 36000 | 36000 | 0 |
| 40 | 20230824 | 182400 | 19709942300 | 36000 | 36000 | 36000 | 36000 | 0 |
| 41 | 20230824 | 182300 | 19709942300 | 36000 | 36000 | 36000 | 36000 | 0 |
| 42 | 20230824 | 182200 | 19709942300 | 36000 | 36000 | 36000 | 36000 | 0 |
| 43 | 20230824 | 182100 | 19709942300 | 36000 | 36000 | 36000 | 36000 | 0 |
| 44 | 20230824 | 182000 | 19709942300 | 36000 | 36000 | 36000 | 36000 | 0 |
| 45 | 20230824 | 181900 | 19709942300 | 36000 | 36000 | 36000 | 36000 | 0 |
| 46 | 20230824 | 181800 | 19709942300 | 36000 | 36000 | 36000 | 36000 | 0 |
| 47 | 20230824 | 181700 | 19709942300 | 36000 | 36000 | 36000 | 36000 | 0 |
| 48 | 20230824 | 181600 | 19709942300 | 36000 | 36000 | 36000 | 36000 | 0 |
| 49 | 20230824 | 181500 | 19709942300 | 36000 | 36000 | 36000 | 36000 | 0 |
| 50 | 20230824 | 181400 | 19709942300 | 36000 | 36000 | 36000 | 36000 | 0 |
| 51 | 20230824 | 181300 | 19709942300 | 36000 | 36000 | 36000 | 36000 | 0 |
| 52 | 20230824 | 181200 | 19709942300 | 36000 | 36000 | 36000 | 36000 | 0 |
| 53 | 20230824 | 181100 | 19709942300 | 36000 | 36000 | 36000 | 36000 | 0 |
| 54 | 20230824 | 181000 | 19709942300 | 36000 | 36000 | 36000 | 36000 | 0 |
| 55 | 20230824 | 180900 | 19709942300 | 36000 | 36000 | 36000 | 36000 | 0 |
| 56 | 20230824 | 180800 | 19709942300 | 36000 | 36000 | 36000 | 36000 | 0 |
| 57 | 20230824 | 180700 | 19709942300 | 36000 | 36000 | 36000 | 36000 | 0 |
| 58 | 20230824 | 180600 | 19709942300 | 36000 | 36000 | 36000 | 36000 | 0 |
| 59 | 20230824 | 180500 | 19709942300 | 36000 | 36000 | 36000 | 36000 | 0 |
| 60 | 20230824 | 180400 | 19709942300 | 36000 | 36000 | 36000 | 36000 | 0 |
| 61 | 20230824 | 180300 | 19709942300 | 36000 | 36000 | 36000 | 36000 | 0 |
| 62 | 20230824 | 180200 | 19709942300 | 36000 | 36000 | 36000 | 36000 | 55441 |
| 63 | 20230824 | 180100 | 19709942300 | 36000 | 36000 | 36000 | 36000 | 0 |
| 64 | 20230824 | 180000 | 19709942300 | 36000 | 36000 | 36000 | 36000 | 0 |
| 65 | 20230824 | 175900 | 19709942300 | 36000 | 36000 | 36000 | 36000 | 0 |
| 66 | 20230824 | 175800 | 19709942300 | 36000 | 36000 | 36000 | 36000 | 0 |
| 67 | 20230824 | 175700 | 19709942300 | 36000 | 36000 | 36000 | 36000 | 0 |
| 68 | 20230824 | 175600 | 19709942300 | 36000 | 36000 | 36000 | 36000 | 0 |
| 69 | 20230824 | 175500 | 19709942300 | 36000 | 36000 | 36000 | 36000 | 0 |
| 70 | 20230824 | 175400 | 19709942300 | 36000 | 36000 | 36000 | 36000 | 0 |
| 71 | 20230824 | 175300 | 19709942300 | 36000 | 36000 | 36000 | 36000 | 0 |
| 72 | 20230824 | 175200 | 19709942300 | 36000 | 36000 | 36000 | 36000 | 0 |
| 73 | 20230824 | 175100 | 19709942300 | 36000 | 36000 | 36000 | 36000 | 0 |
| 74 | 20230824 | 175000 | 19709942300 | 36000 | 36000 | 36000 | 36000 | 0 |
| 75 | 20230824 | 174900 | 19709942300 | 36000 | 36000 | 36000 | 36000 | 0 |
| 76 | 20230824 | 174800 | 19709942300 | 36000 | 36000 | 36000 | 36000 | 0 |
| 77 | 20230824 | 174700 | 19709942300 | 36000 | 36000 | 36000 | 36000 | 0 |
| 78 | 20230824 | 174600 | 19709942300 | 36000 | 36000 | 36000 | 36000 | 0 |
| 79 | 20230824 | 174500 | 19709942300 | 36000 | 36000 | 36000 | 36000 | 0 |
| 80 | 20230824 | 174400 | 19709942300 | 36000 | 36000 | 36000 | 36000 | 0 |
| 81 | 20230824 | 174300 | 19709942300 | 36000 | 36000 | 36000 | 36000 | 0 |
| 82 | 20230824 | 174200 | 19709942300 | 36000 | 36000 | 36000 | 36000 | 0 |
| 83 | 20230824 | 174100 | 19709942300 | 36000 | 36000 | 36000 | 36000 | 0 |
| 84 | 20230824 | 174000 | 19709942300 | 36000 | 36000 | 36000 | 36000 | 0 |
| 85 | 20230824 | 173900 | 19709942300 | 36000 | 36000 | 36000 | 36000 | 0 |
| 86 | 20230824 | 173800 | 19709942300 | 36000 | 36000 | 36000 | 36000 | 0 |
| 87 | 20230824 | 173700 | 19709942300 | 36000 | 36000 | 36000 | 36000 | 0 |
| 88 | 20230824 | 173600 | 19709942300 | 36000 | 36000 | 36000 | 36000 | 0 |
| 89 | 20230824 | 173500 | 19709942300 | 36000 | 36000 | 36000 | 36000 | 0 |
| 90 | 20230824 | 173400 | 19709942300 | 36000 | 36000 | 36000 | 36000 | 0 |
| 91 | 20230824 | 173300 | 19709942300 | 36000 | 36000 | 36000 | 36000 | 0 |
| 92 | 20230824 | 173200 | 19709942300 | 36000 | 36000 | 36000 | 36000 | 55441 |
| 93 | 20230824 | 173100 | 19709942300 | 36000 | 36000 | 36000 | 36000 | 0 |
| 94 | 20230824 | 173000 | 19709942300 | 36000 | 36000 | 36000 | 36000 | 0 |
| 95 | 20230824 | 172900 | 19709942300 | 36000 | 36000 | 36000 | 36000 | 0 |
| 96 | 20230824 | 172800 | 19709942300 | 36000 | 36000 | 36000 | 36000 | 0 |
| 97 | 20230824 | 172700 | 19709942300 | 36000 | 36000 | 36000 | 36000 | 0 |
| 98 | 20230824 | 172600 | 19709942300 | 36000 | 36000 | 36000 | 36000 | 0 |
| 99 | 20230824 | 172500 | 19709942300 | 36000 | 36000 | 36000 | 36000 | 0 |
| 100 | 20230824 | 172400 | 19709942300 | 36000 | 36000 | 36000 | 36000 | 0 |
| 101 | 20230824 | 172300 | 19709942300 | 36000 | 36000 | 36000 | 36000 | 0 |
| 102 | 20230824 | 172200 | 19709942300 | 36000 | 36000 | 36000 | 36000 | 0 |
| 103 | 20230824 | 172100 | 19709942300 | 36000 | 36000 | 36000 | 36000 | 0 |
| 104 | 20230824 | 172000 | 19709942300 | 36000 | 36000 | 36000 | 36000 | 0 |
| 105 | 20230824 | 171900 | 19709942300 | 36000 | 36000 | 36000 | 36000 | 0 |
| 106 | 20230824 | 171800 | 19709942300 | 36000 | 36000 | 36000 | 36000 | 0 |
| 107 | 20230824 | 171700 | 19709942300 | 36000 | 36000 | 36000 | 36000 | 0 |
| 108 | 20230824 | 171600 | 19709942300 | 36000 | 36000 | 36000 | 36000 | 0 |
| 109 | 20230824 | 171500 | 19709942300 | 36000 | 36000 | 36000 | 36000 | 0 |
| 110 | 20230824 | 171400 | 19709942300 | 36000 | 36000 | 36000 | 36000 | 0 |
| 111 | 20230824 | 171300 | 19709942300 | 36000 | 36000 | 36000 | 36000 | 0 |
| 112 | 20230824 | 171200 | 19709942300 | 36000 | 36000 | 36000 | 36000 | 0 |
| 113 | 20230824 | 171100 | 19709942300 | 36000 | 36000 | 36000 | 36000 | 0 |
| 114 | 20230824 | 171000 | 19709942300 | 36000 | 36000 | 36000 | 36000 | 0 |
| 115 | 20230824 | 170900 | 19709942300 | 36000 | 36000 | 36000 | 36000 | 0 |
| 116 | 20230824 | 170800 | 19709942300 | 36000 | 36000 | 36000 | 36000 | 0 |
| 117 | 20230824 | 170700 | 19709942300 | 36000 | 36000 | 36000 | 36000 | 0 |
| 118 | 20230824 | 170600 | 19709942300 | 36000 | 36000 | 36000 | 36000 | 0 |
| 119 | 20230824 | 170500 | 19709942300 | 36000 | 36000 | 36000 | 36000 | 0 |
| 120 | 20230824 | 170400 | 19709942300 | 36000 | 36000 | 36000 | 36000 | 0 |
| 121 | 20230824 | 170300 | 19709942300 | 36000 | 36000 | 36000 | 36000 | 0 |
| 122 | 20230824 | 170200 | 19709942300 | 36000 | 36000 | 36000 | 36000 | 55441 |
| 123 | 20230824 | 170100 | 19709942300 | 36000 | 36000 | 36000 | 36000 | 0 |
| 124 | 20230824 | 170000 | 19709942300 | 36000 | 36000 | 36000 | 36000 | 0 |
| 125 | 20230824 | 165900 | 19709942300 | 36000 | 36000 | 36000 | 36000 | 0 |
| 126 | 20230824 | 165800 | 19709942300 | 36000 | 36000 | 36000 | 36000 | 0 |
| 127 | 20230824 | 165700 | 19709942300 | 36000 | 36000 | 36000 | 36000 | 0 |
| 128 | 20230824 | 165600 | 19709942300 | 36000 | 36000 | 36000 | 36000 | 0 |
| 129 | 20230824 | 165500 | 19709942300 | 36000 | 36000 | 36000 | 36000 | 0 |
| 130 | 20230824 | 165400 | 19709942300 | 36000 | 36000 | 36000 | 36000 | 0 |
| 131 | 20230824 | 165300 | 19709942300 | 36000 | 36000 | 36000 | 36000 | 0 |
| 132 | 20230824 | 165200 | 19709942300 | 36000 | 36000 | 36000 | 36000 | 0 |
| 133 | 20230824 | 165100 | 19709942300 | 36000 | 36000 | 36000 | 36000 | 0 |
| 134 | 20230824 | 165000 | 19709942300 | 36000 | 36000 | 36000 | 36000 | 0 |
| 135 | 20230824 | 164900 | 19709942300 | 36000 | 36000 | 36000 | 36000 | 0 |
| 136 | 20230824 | 164800 | 19709942300 | 36000 | 36000 | 36000 | 36000 | 0 |
| 137 | 20230824 | 164700 | 19709942300 | 36000 | 36000 | 36000 | 36000 | 0 |
| 138 | 20230824 | 164600 | 19709942300 | 36000 | 36000 | 36000 | 36000 | 0 |
| 139 | 20230824 | 164500 | 19709942300 | 36000 | 36000 | 36000 | 36000 | 0 |
| 140 | 20230824 | 164400 | 19709942300 | 36000 | 36000 | 36000 | 36000 | 0 |
| 141 | 20230824 | 164300 | 19709942300 | 36000 | 36000 | 36000 | 36000 | 0 |
| 142 | 20230824 | 164200 | 19709942300 | 36000 | 36000 | 36000 | 36000 | 0 |
| 143 | 20230824 | 164100 | 19709942300 | 36000 | 36000 | 36000 | 36000 | 0 |
| 144 | 20230824 | 164000 | 19709942300 | 36000 | 36000 | 36000 | 36000 | 0 |
| 145 | 20230824 | 163900 | 19709942300 | 36000 | 36000 | 36000 | 36000 | 0 |
| 146 | 20230824 | 163800 | 19709942300 | 36000 | 36000 | 36000 | 36000 | 0 |
| 147 | 20230824 | 163700 | 19709942300 | 36000 | 36000 | 36000 | 36000 | 0 |
| 148 | 20230824 | 163600 | 19709942300 | 36000 | 36000 | 36000 | 36000 | 0 |
| 149 | 20230824 | 163500 | 19709942300 | 36000 | 36000 | 36000 | 36000 | 0 |
| 150 | 20230824 | 163400 | 19709942300 | 36000 | 36000 | 36000 | 36000 | 0 |
| 151 | 20230824 | 163300 | 19709942300 | 36000 | 36000 | 36000 | 36000 | 0 |
| 152 | 20230824 | 163200 | 19709942300 | 36000 | 36000 | 36000 | 36000 | 55441 |
| 153 | 20230824 | 163100 | 19709942300 | 36000 | 36000 | 36000 | 36000 | 0 |
| 154 | 20230824 | 163000 | 19709942300 | 36000 | 36000 | 36000 | 36000 | 0 |
| 155 | 20230824 | 162900 | 19709942300 | 36000 | 36000 | 36000 | 36000 | 0 |
| 156 | 20230824 | 162800 | 19709942300 | 36000 | 36000 | 36000 | 36000 | 0 |
| 157 | 20230824 | 162700 | 19709942300 | 36000 | 36000 | 36000 | 36000 | 0 |
| 158 | 20230824 | 162600 | 19709942300 | 36000 | 36000 | 36000 | 36000 | 0 |
| 159 | 20230824 | 162500 | 19709942300 | 36000 | 36000 | 36000 | 36000 | 0 |
| 160 | 20230824 | 162400 | 19709942300 | 36000 | 36000 | 36000 | 36000 | 0 |
| 161 | 20230824 | 162300 | 19709942300 | 36000 | 36000 | 36000 | 36000 | 0 |
| 162 | 20230824 | 162200 | 19709942300 | 36000 | 36000 | 36000 | 36000 | 0 |
| 163 | 20230824 | 162100 | 19709942300 | 36000 | 36000 | 36000 | 36000 | 0 |
| 164 | 20230824 | 162000 | 19709942300 | 36000 | 36000 | 36000 | 36000 | 0 |
| 165 | 20230824 | 161900 | 19709942300 | 36000 | 36000 | 36000 | 36000 | 0 |
| 166 | 20230824 | 161800 | 19709942300 | 36000 | 36000 | 36000 | 36000 | 0 |
| 167 | 20230824 | 161700 | 19709942300 | 36000 | 36000 | 36000 | 36000 | 0 |
| 168 | 20230824 | 161600 | 19709942300 | 36000 | 36000 | 36000 | 36000 | 0 |
| 169 | 20230824 | 161500 | 19709942300 | 36000 | 36000 | 36000 | 36000 | 0 |
| 170 | 20230824 | 161400 | 19709942300 | 36000 | 36000 | 36000 | 36000 | 0 |
| 171 | 20230824 | 161300 | 19709942300 | 36000 | 36000 | 36000 | 36000 | 0 |
| 172 | 20230824 | 161200 | 19709942300 | 36000 | 36000 | 36000 | 36000 | 0 |
| 173 | 20230824 | 161100 | 19709942300 | 36000 | 36000 | 36000 | 36000 | 0 |
| 174 | 20230824 | 161000 | 19709942300 | 36000 | 36000 | 36000 | 36000 | 0 |
| 175 | 20230824 | 160900 | 19709942300 | 36000 | 36000 | 36000 | 36000 | 0 |
| 176 | 20230824 | 160800 | 19709942300 | 36000 | 36000 | 36000 | 36000 | 0 |
| 177 | 20230824 | 160700 | 19709942300 | 36000 | 36000 | 36000 | 36000 | 0 |
| 178 | 20230824 | 160600 | 19709942300 | 36000 | 36000 | 36000 | 36000 | 0 |
| 179 | 20230824 | 160500 | 19709942300 | 36000 | 36000 | 36000 | 36000 | 0 |
| 180 | 20230824 | 160400 | 19709942300 | 36000 | 36000 | 36000 | 36000 | 0 |
| 181 | 20230824 | 160300 | 19709942300 | 36000 | 36000 | 36000 | 36000 | 0 |
| 182 | 20230824 | 160200 | 19709942300 | 36000 | 36000 | 36000 | 36000 | 55441 |
| 183 | 20230824 | 160100 | 19709942300 | 36000 | 36000 | 36000 | 36000 | 0 |
| 184 | 20230824 | 160000 | 19709942300 | 36000 | 36000 | 36000 | 36000 | 0 |
| 185 | 20230824 | 155900 | 19709942300 | 36000 | 36000 | 36000 | 36000 | 0 |
| 186 | 20230824 | 155800 | 19709942300 | 36000 | 36000 | 36000 | 36000 | 0 |
| 187 | 20230824 | 155700 | 19709942300 | 36000 | 36000 | 36000 | 36000 | 0 |
| 188 | 20230824 | 155600 | 19709942300 | 36000 | 36000 | 36000 | 36000 | 0 |
| 189 | 20230824 | 155500 | 19709942300 | 36000 | 36000 | 36000 | 36000 | 0 |
| 190 | 20230824 | 155400 | 19709942300 | 36000 | 36000 | 36000 | 36000 | 0 |
| 191 | 20230824 | 155300 | 19709942300 | 36000 | 36000 | 36000 | 36000 | 0 |
| 192 | 20230824 | 155200 | 19709942300 | 36000 | 36000 | 36000 | 36000 | 0 |
| 193 | 20230824 | 155100 | 19709942300 | 36000 | 36000 | 36000 | 36000 | 0 |
| 194 | 20230824 | 155000 | 19709942300 | 36000 | 36000 | 36000 | 36000 | 0 |
| 195 | 20230824 | 154900 | 19709942300 | 36000 | 36000 | 36000 | 36000 | 0 |
| 196 | 20230824 | 154800 | 19709942300 | 36000 | 36000 | 36000 | 36000 | 0 |
| 197 | 20230824 | 154700 | 19709942300 | 36000 | 36000 | 36000 | 36000 | 0 |
| 198 | 20230824 | 154600 | 19709942300 | 36000 | 36000 | 36000 | 36000 | 0 |
| 199 | 20230824 | 154500 | 19709942300 | 36000 | 36000 | 36000 | 36000 | 0 |
| 200 | 20230824 | 154400 | 19709942300 | 36000 | 36000 | 36000 | 36000 | 0 |
| 201 | 20230824 | 154300 | 19709942300 | 36000 | 36000 | 36000 | 36000 | 0 |
| 202 | 20230824 | 154200 | 19709942300 | 36000 | 36000 | 36000 | 36000 | 0 |
| 203 | 20230824 | 154100 | 19709942300 | 36000 | 36000 | 36000 | 36000 | 0 |
| 204 | 20230824 | 154000 | 19709942300 | 36000 | 36000 | 36000 | 36000 | 0 |
| 205 | 20230824 | 153900 | 19709942300 | 36000 | 36000 | 36000 | 36000 | 0 |
| 206 | 20230824 | 153800 | 19709942300 | 36000 | 36000 | 36000 | 36000 | 0 |
| 207 | 20230824 | 153700 | 19709942300 | 36000 | 36000 | 36000 | 36000 | 0 |
| 208 | 20230824 | 153600 | 19709942300 | 36000 | 36000 | 36000 | 36000 | 0 |
| 209 | 20230824 | 153500 | 19709942300 | 36000 | 36000 | 36000 | 36000 | 0 |
| 210 | 20230824 | 153400 | 19709942300 | 36000 | 36000 | 36000 | 36000 | 0 |
| 211 | 20230824 | 153300 | 19709942300 | 36000 | 36000 | 36000 | 36000 | 0 |
| 212 | 20230824 | 153200 | 19709942300 | 36000 | 36000 | 36000 | 36000 | 55441 |
| 213 | 20230824 | 153100 | 19709942300 | 36000 | 36000 | 36000 | 36000 | 0 |
| 214 | 20230824 | 153000 | 19709942300 | 36000 | 36000 | 36000 | 36000 | 55441 |
| 215 | 20230824 | 152900 | 17714066300 | 35950 | 35950 | 35950 | 35950 | 0 |
| 216 | 20230824 | 152800 | 17714066300 | 35950 | 35950 | 35950 | 35950 | 0 |
| 217 | 20230824 | 152700 | 17714066300 | 35950 | 35950 | 35950 | 35950 | 0 |
| 218 | 20230824 | 152600 | 17714066300 | 35950 | 35950 | 35950 | 35950 | 0 |
| 219 | 20230824 | 152500 | 17714066300 | 35950 | 35950 | 35950 | 35950 | 0 |
| 220 | 20230824 | 152400 | 17714066300 | 35950 | 35950 | 35950 | 35950 | 0 |
| 221 | 20230824 | 152300 | 17714066300 | 35950 | 35950 | 35950 | 35950 | 0 |
| 222 | 20230824 | 152200 | 17714066300 | 35950 | 35950 | 35950 | 35950 | 0 |
| 223 | 20230824 | 152100 | 17714066300 | 35950 | 35950 | 35950 | 35950 | 0 |
| 224 | 20230824 | 152000 | 17714066300 | 35950 | 35950 | 35950 | 35950 | 0 |
| 225 | 20230824 | 151900 | 17714066300 | 35950 | 36000 | 36050 | 35950 | 3403 |
| 226 | 20230824 | 151800 | 17591590700 | 36000 | 36050 | 36050 | 36000 | 1939 |
| 227 | 20230824 | 151700 | 17521786550 | 36050 | 36000 | 36050 | 35950 | 2154 |
| 228 | 20230824 | 151600 | 17444225050 | 36000 | 36000 | 36050 | 36000 | 4902 |
| 229 | 20230824 | 151500 | 17267752850 | 35950 | 36000 | 36000 | 35950 | 1663 |
| 230 | 20230824 | 151400 | 17207891050 | 36000 | 35950 | 36000 | 35900 | 1459 |
| 231 | 20230824 | 151300 | 17155405050 | 35950 | 35950 | 35950 | 35900 | 773 |
| 232 | 20230824 | 151200 | 17127626600 | 35950 | 35950 | 35950 | 35900 | 542 |
| 233 | 20230824 | 151100 | 17108145150 | 35950 | 36000 | 36000 | 35900 | 667 |
| 234 | 20230824 | 151000 | 17084173550 | 36000 | 36000 | 36050 | 35950 | 8953 |
| 235 | 20230824 | 150900 | 16761964550 | 36000 | 36000 | 36000 | 35950 | 1249 |
| 236 | 20230824 | 150800 | 16717002700 | 36000 | 36000 | 36000 | 35950 | 1024 |
| 237 | 20230824 | 150700 | 16680142550 | 36000 | 36000 | 36000 | 35950 | 1957 |
| 238 | 20230824 | 150600 | 16609701350 | 35950 | 36000 | 36000 | 35950 | 585 |
| 239 | 20230824 | 150500 | 16588643950 | 36000 | 36000 | 36000 | 35950 | 1356 |
| 240 | 20230824 | 150400 | 16539844500 | 36000 | 36000 | 36000 | 35950 | 789 |
| 241 | 20230824 | 150300 | 16511454500 | 36000 | 36000 | 36000 | 35950 | 939 |
| 242 | 20230824 | 150200 | 16477656600 | 36000 | 36000 | 36000 | 35950 | 500 |
| 243 | 20230824 | 150100 | 16459664550 | 36000 | 36000 | 36000 | 35950 | 816 |
| 244 | 20230824 | 150000 | 16430296000 | 36000 | 35950 | 36000 | 35950 | 1177 |
| 245 | 20230824 | 145900 | 16387935600 | 36000 | 36000 | 36000 | 35950 | 994 |
| 246 | 20230824 | 145800 | 16352163250 | 35950 | 36000 | 36000 | 35950 | 1235 |
| 247 | 20230824 | 145700 | 16307713750 | 35950 | 36000 | 36000 | 35950 | 1087 |
| 248 | 20230824 | 145600 | 16268593300 | 35950 | 36000 | 36000 | 35950 | 686 |
| 249 | 20230824 | 145500 | 16243911900 | 36000 | 36000 | 36000 | 35950 | 335 |
| 250 | 20230824 | 145400 | 16231855900 | 36000 | 35950 | 36000 | 35950 | 2299 |
| 251 | 20230824 | 145300 | 16149204350 | 36000 | 36000 | 36000 | 35950 | 1189 |
| 252 | 20230824 | 145200 | 16106417700 | 36000 | 35950 | 36000 | 35900 | 844 |
| 253 | 20230824 | 145100 | 16076061900 | 35950 | 35950 | 35950 | 35900 | 3739 |
| 254 | 20230824 | 145000 | 15941674500 | 35950 | 35950 | 35950 | 35900 | 1497 |
| 255 | 20230824 | 144900 | 15887909900 | 35950 | 35950 | 35950 | 35900 | 711 |
| 256 | 20230824 | 144800 | 15862367350 | 35950 | 35900 | 35950 | 35900 | 591 |
| 257 | 20230824 | 144700 | 15841126300 | 35900 | 35950 | 35950 | 35900 | 946 |
| 258 | 20230824 | 144600 | 15807122300 | 35950 | 35950 | 35950 | 35900 | 449 |
| 259 | 20230824 | 144500 | 15790982500 | 35900 | 35950 | 35950 | 35900 | 599 |
| 260 | 20230824 | 144400 | 15769455500 | 35950 | 35900 | 35950 | 35900 | 296 |
| 261 | 20230824 | 144300 | 15758819050 | 35900 | 35900 | 35950 | 35900 | 95 |
| 262 | 20230824 | 144200 | 15755405200 | 35900 | 36000 | 36000 | 35900 | 1893 |
| 263 | 20230824 | 144100 | 15687373700 | 35950 | 36000 | 36050 | 35950 | 2721 |
| 264 | 20230824 | 144000 | 15589489350 | 36050 | 36050 | 36050 | 36000 | 1000 |
| 265 | 20230824 | 143900 | 15553483150 | 36000 | 36000 | 36000 | 35950 | 1145 |
| 266 | 20230824 | 143800 | 15512267250 | 36000 | 36000 | 36050 | 35950 | 2137 |
| 267 | 20230824 | 143700 | 15435329700 | 35950 | 35950 | 36000 | 35950 | 792 |
| 268 | 20230824 | 143600 | 15406822450 | 35950 | 36000 | 36000 | 35950 | 607 |
| 269 | 20230824 | 143500 | 15384975950 | 35950 | 35950 | 36000 | 35900 | 594 |
| 270 | 20230824 | 143400 | 15363624050 | 35950 | 35900 | 35950 | 35900 | 1115 |
| 271 | 20230824 | 143300 | 15323543250 | 35900 | 35900 | 35900 | 35850 | 535 |
| 272 | 20230824 | 143200 | 15304343000 | 35900 | 35850 | 35900 | 35750 | 5044 |
| 273 | 20230824 | 143100 | 15123698150 | 35850 | 35850 | 35900 | 35800 | 4400 |
| 274 | 20230824 | 143000 | 14965955500 | 35900 | 35850 | 35900 | 35850 | 579 |
| 275 | 20230824 | 142900 | 14945177650 | 35900 | 35900 | 35900 | 35850 | 302 |
| 276 | 20230824 | 142800 | 14934340000 | 35900 | 35850 | 35900 | 35850 | 173 |
| 277 | 20230824 | 142700 | 14928133950 | 35900 | 35900 | 35900 | 35850 | 340 |
| 278 | 20230824 | 142600 | 14915944650 | 35900 | 35800 | 35900 | 35800 | 1828 |
| 279 | 20230824 | 142500 | 14850409550 | 35800 | 35950 | 36000 | 35800 | 5658 |
| 280 | 20230824 | 142400 | 14647276000 | 35950 | 35950 | 36000 | 35950 | 418 |
| 281 | 20230824 | 142300 | 14632235500 | 35950 | 35950 | 36000 | 35900 | 923 |
| 282 | 20230824 | 142200 | 14599047350 | 35900 | 35900 | 35950 | 35900 | 277 |
| 283 | 20230824 | 142100 | 14589096250 | 35900 | 35800 | 35950 | 35800 | 11527 |
| 284 | 20230824 | 142000 | 14175518800 | 35850 | 35800 | 35850 | 35800 | 275 |
| 285 | 20230824 | 141900 | 14165670500 | 35800 | 35850 | 35900 | 35800 | 2858 |
| 286 | 20230824 | 141800 | 14063224550 | 35850 | 35900 | 35900 | 35850 | 541 |
| 287 | 20230824 | 141700 | 14043811100 | 35900 | 35900 | 35900 | 35850 | 780 |
| 288 | 20230824 | 141600 | 14015813200 | 35900 | 35900 | 35900 | 35850 | 37 |
| 289 | 20230824 | 141500 | 14014485250 | 35850 | 35850 | 35950 | 35850 | 1244 |
| 290 | 20230824 | 141400 | 13969884150 | 35850 | 35850 | 35950 | 35850 | 2522 |
| 291 | 20230824 | 141300 | 13879414900 | 35900 | 35850 | 35900 | 35850 | 24 |
| 292 | 20230824 | 141200 | 13878554400 | 35900 | 35950 | 35950 | 35850 | 2856 |
| 293 | 20230824 | 141100 | 13776036000 | 35950 | 35950 | 35950 | 35900 | 553 |
| 294 | 20230824 | 141000 | 13756158250 | 35900 | 35900 | 35900 | 35900 | 390 |
| 295 | 20230824 | 140900 | 13742157250 | 35950 | 35900 | 36000 | 35900 | 537 |
| 296 | 20230824 | 140800 | 13722865000 | 35950 | 35950 | 35950 | 35900 | 949 |
| 297 | 20230824 | 140700 | 13688750600 | 35900 | 35900 | 35900 | 35850 | 340 |
| 298 | 20230824 | 140600 | 13676549650 | 35900 | 35800 | 35900 | 35800 | 333 |
| 299 | 20230824 | 140500 | 13664613100 | 35850 | 35850 | 35850 | 35800 | 451 |
| 300 | 20230824 | 140400 | 13648447950 | 35850 | 35800 | 35850 | 35800 | 1588 |
| 301 | 20230824 | 140300 | 13591521000 | 35800 | 35950 | 35950 | 35800 | 4272 |
| 302 | 20230824 | 140200 | 13438207550 | 35950 | 35950 | 35950 | 35900 | 435 |
| 303 | 20230824 | 140100 | 13422569700 | 35950 | 35900 | 35950 | 35900 | 910 |
| 304 | 20230824 | 140000 | 13389867100 | 35900 | 35900 | 35950 | 35900 | 1079 |
| 305 | 20230824 | 135900 | 13351088550 | 35950 | 35900 | 35950 | 35900 | 258 |
| 306 | 20230824 | 135800 | 13341813600 | 35900 | 35950 | 35950 | 35900 | 573 |
| 307 | 20230824 | 135700 | 13321233250 | 35900 | 35900 | 35950 | 35900 | 275 |
| 308 | 20230824 | 135600 | 13311356800 | 35950 | 35950 | 35950 | 35900 | 1014 |
| 309 | 20230824 | 135500 | 13274927500 | 35950 | 35900 | 36000 | 35900 | 287 |
| 310 | 20230824 | 135400 | 13264615400 | 35900 | 35950 | 36000 | 35900 | 2306 |
| 311 | 20230824 | 135300 | 13181772600 | 35950 | 35900 | 35950 | 35850 | 1634 |
| 312 | 20230824 | 135200 | 13123096150 | 35850 | 35850 | 35900 | 35850 | 653 |
| 313 | 20230824 | 135100 | 13099659000 | 35850 | 35900 | 35900 | 35850 | 893 |
| 314 | 20230824 | 135000 | 13067603600 | 35900 | 35850 | 35900 | 35800 | 629 |
| 315 | 20230824 | 134900 | 13045049300 | 35850 | 35850 | 35850 | 35800 | 470 |
| 316 | 20230824 | 134800 | 13028202750 | 35850 | 35800 | 35850 | 35800 | 531 |
| 317 | 20230824 | 134700 | 13009172600 | 35800 | 35800 | 35850 | 35800 | 1134 |
| 318 | 20230824 | 134600 | 12968566900 | 35800 | 35800 | 35850 | 35800 | 934 |
| 319 | 20230824 | 134500 | 12935105900 | 35850 | 35850 | 35850 | 35800 | 460 |
| 320 | 20230824 | 134400 | 12918635050 | 35800 | 35850 | 35850 | 35800 | 1966 |
| 321 | 20230824 | 134300 | 12848187200 | 35850 | 35850 | 35850 | 35800 | 346 |
| 322 | 20230824 | 134200 | 12835783200 | 35800 | 35850 | 35900 | 35800 | 2253 |
| 323 | 20230824 | 134100 | 12755030050 | 35900 | 35850 | 35900 | 35850 | 74 |
| 324 | 20230824 | 134000 | 12752376650 | 35850 | 35850 | 35900 | 35850 | 118 |
| 325 | 20230824 | 133900 | 12748144550 | 35900 | 35850 | 35950 | 35850 | 7070 |
| 326 | 20230824 | 133800 | 12494424350 | 35850 | 35850 | 35850 | 35850 | 37 |
| 327 | 20230824 | 133700 | 12493097900 | 35850 | 35950 | 35950 | 35850 | 4054 |
| 328 | 20230824 | 133600 | 12347553950 | 35900 | 35900 | 35950 | 35900 | 342 |
| 329 | 20230824 | 133500 | 12335262700 | 35950 | 35950 | 35950 | 35900 | 452 |
| 330 | 20230824 | 133400 | 12319014900 | 35950 | 35950 | 35950 | 35900 | 532 |
| 331 | 20230824 | 133300 | 12299892850 | 35950 | 35950 | 35950 | 35900 | 422 |
| 332 | 20230824 | 133200 | 12284727000 | 35950 | 35900 | 35950 | 35900 | 1162 |
| 333 | 20230824 | 133100 | 12243010850 | 35850 | 35900 | 35900 | 35850 | 481 |
| 334 | 20230824 | 133000 | 12225766950 | 35900 | 35850 | 35900 | 35850 | 212 |
| 335 | 20230824 | 132900 | 12218164550 | 35850 | 35850 | 35850 | 35800 | 531 |
| 336 | 20230824 | 132800 | 12199128300 | 35850 | 35900 | 35900 | 35800 | 1507 |
| 337 | 20230824 | 132700 | 12145100750 | 35950 | 35950 | 35950 | 35850 | 3714 |
| 338 | 20230824 | 132600 | 12011757800 | 35950 | 35950 | 35950 | 35900 | 478 |
| 339 | 20230824 | 132500 | 11994578100 | 35950 | 35950 | 35950 | 35900 | 537 |
| 340 | 20230824 | 132400 | 11975276900 | 35950 | 35900 | 35950 | 35900 | 421 |
| 341 | 20230824 | 132300 | 11960146050 | 35950 | 35950 | 35950 | 35900 | 415 |
| 342 | 20230824 | 132200 | 11945229300 | 35900 | 35900 | 35950 | 35900 | 231 |
| 343 | 20230824 | 132100 | 11936929200 | 35900 | 35900 | 35950 | 35900 | 58 |
| 344 | 20230824 | 132000 | 11934846950 | 35950 | 35900 | 35950 | 35900 | 248 |
| 345 | 20230824 | 131900 | 11925939000 | 35950 | 36000 | 36000 | 35900 | 1813 |
| 346 | 20230824 | 131800 | 11860761550 | 35950 | 36000 | 36000 | 35950 | 1912 |
| 347 | 20230824 | 131700 | 11791986500 | 35950 | 36000 | 36000 | 35950 | 428 |
| 348 | 20230824 | 131600 | 11776582500 | 36000 | 35950 | 36000 | 35900 | 897 |
| 349 | 20230824 | 131500 | 11744326150 | 35950 | 35950 | 35950 | 35900 | 453 |
| 350 | 20230824 | 131400 | 11728046100 | 35950 | 35900 | 35950 | 35900 | 163 |
| 351 | 20230824 | 131300 | 11722190250 | 35900 | 35950 | 35950 | 35900 | 343 |
| 352 | 20230824 | 131200 | 11709859550 | 35950 | 35950 | 36000 | 35900 | 2942 |
| 353 | 20230824 | 131100 | 11604052150 | 36000 | 35900 | 36000 | 35900 | 595 |
| 354 | 20230824 | 131000 | 11582651350 | 35900 | 35950 | 35950 | 35900 | 898 |
| 355 | 20230824 | 130900 | 11550369850 | 35950 | 35900 | 35950 | 35850 | 874 |
| 356 | 20230824 | 130800 | 11518979050 | 35900 | 35900 | 35900 | 35850 | 631 |
| 357 | 20230824 | 130700 | 11496327800 | 35850 | 35850 | 35900 | 35850 | 338 |
| 358 | 20230824 | 130600 | 11484198000 | 35900 | 35850 | 35900 | 35850 | 112 |
| 359 | 20230824 | 130500 | 11480180850 | 35900 | 35900 | 35900 | 35850 | 93 |
| 360 | 20230824 | 130400 | 11476844900 | 35850 | 35950 | 35950 | 35850 | 2605 |
| 361 | 20230824 | 130300 | 11383317000 | 36000 | 36000 | 36000 | 35950 | 562 |
| 362 | 20230824 | 130200 | 11363090350 | 35950 | 35900 | 35950 | 35850 | 1509 |
| 363 | 20230824 | 130100 | 11308862350 | 35900 | 35900 | 35900 | 35850 | 560 |
| 364 | 20230824 | 130000 | 11288762300 | 35850 | 35850 | 35900 | 35850 | 304 |
| 365 | 20230824 | 125900 | 11277853700 | 35900 | 35900 | 35900 | 35850 | 214 |
| 366 | 20230824 | 125800 | 11270171350 | 35900 | 35900 | 35900 | 35850 | 161 |
| 367 | 20230824 | 125700 | 11264395600 | 35900 | 36000 | 36000 | 35850 | 2337 |
| 368 | 20230824 | 125600 | 11180510350 | 35950 | 35900 | 35950 | 35900 | 303 |
| 369 | 20230824 | 125500 | 11169628100 | 36000 | 35950 | 36000 | 35900 | 563 |
| 370 | 20230824 | 125400 | 11149386950 | 35950 | 35950 | 35950 | 35900 | 153 |
| 371 | 20230824 | 125300 | 11143889150 | 35950 | 36000 | 36000 | 35900 | 378 |
| 372 | 20230824 | 125200 | 11130300350 | 35900 | 36000 | 36000 | 35900 | 1862 |
| 373 | 20230824 | 125100 | 11063362600 | 36000 | 35900 | 36000 | 35900 | 581 |
| 374 | 20230824 | 125000 | 11042474950 | 35900 | 35900 | 35950 | 35900 | 442 |
| 375 | 20230824 | 124900 | 11026587650 | 35950 | 35850 | 35950 | 35850 | 773 |
| 376 | 20230824 | 124800 | 10998825500 | 35850 | 35900 | 35900 | 35850 | 1603 |
| 377 | 20230824 | 124700 | 10941281500 | 35900 | 35900 | 35900 | 35850 | 668 |
| 378 | 20230824 | 124600 | 10917305800 | 35900 | 35900 | 35900 | 35850 | 578 |
| 379 | 20230824 | 124500 | 10896562400 | 35850 | 35900 | 35900 | 35850 | 513 |
| 380 | 20230824 | 124400 | 10878151200 | 35900 | 35900 | 35900 | 35850 | 440 |
| 381 | 20230824 | 124300 | 10862359450 | 35900 | 35900 | 35900 | 35850 | 347 |
| 382 | 20230824 | 124200 | 10849902250 | 35850 | 35900 | 35900 | 35850 | 398 |
| 383 | 20230824 | 124100 | 10835628200 | 35900 | 35850 | 35900 | 35850 | 534 |
| 384 | 20230824 | 124000 | 10816460100 | 35850 | 35900 | 35900 | 35850 | 460 |
| 385 | 20230824 | 123900 | 10799947800 | 35900 | 35900 | 35900 | 35850 | 440 |
| 386 | 20230824 | 123800 | 10784157350 | 35850 | 35900 | 35900 | 35850 | 274 |
| 387 | 20230824 | 123700 | 10774324750 | 35850 | 35850 | 35900 | 35850 | 630 |
| 388 | 20230824 | 123600 | 10751724350 | 35850 | 35900 | 35900 | 35850 | 567 |
| 389 | 20230824 | 123500 | 10731372600 | 35900 | 35900 | 35900 | 35850 | 806 |
| 390 | 20230824 | 123400 | 10702465900 | 35900 | 35900 | 35900 | 35850 | 505 |
| 391 | 20230824 | 123300 | 10684338950 | 35900 | 35900 | 35900 | 35850 | 689 |
| 392 | 20230824 | 123200 | 10659609150 | 35850 | 35900 | 35900 | 35850 | 302 |
| 393 | 20230824 | 123100 | 10648767400 | 35900 | 35850 | 35900 | 35850 | 89 |
| 394 | 20230824 | 123000 | 10645576200 | 35850 | 35850 | 35900 | 35850 | 182 |
| 395 | 20230824 | 122900 | 10639048550 | 35900 | 35950 | 35950 | 35850 | 2324 |
| 396 | 20230824 | 122800 | 10555654400 | 35950 | 35850 | 35950 | 35850 | 370 |
| 397 | 20230824 | 122700 | 10542376400 | 35900 | 35900 | 35900 | 35850 | 412 |
| 398 | 20230824 | 122600 | 10527586600 | 35850 | 35900 | 35900 | 35850 | 247 |
| 399 | 20230824 | 122500 | 10518723300 | 35950 | 35850 | 35950 | 35800 | 1321 |
| 400 | 20230824 | 122400 | 10471316450 | 35800 | 35800 | 35850 | 35800 | 1530 |
| 401 | 20230824 | 122300 | 10416538700 | 35800 | 35750 | 35800 | 35750 | 942 |
| 402 | 20230824 | 122200 | 10382854050 | 35750 | 35800 | 35800 | 35750 | 352 |
| 403 | 20230824 | 122100 | 10370256550 | 35750 | 35800 | 35800 | 35750 | 265 |
| 404 | 20230824 | 122000 | 10360772250 | 35750 | 35750 | 35800 | 35750 | 307 |
| 405 | 20230824 | 121900 | 10349784200 | 35750 | 35750 | 35800 | 35750 | 298 |
| 406 | 20230824 | 121800 | 10339124150 | 35800 | 35800 | 35800 | 35750 | 121 |
| 407 | 20230824 | 121700 | 10334793650 | 35800 | 35750 | 35800 | 35700 | 559 |
| 408 | 20230824 | 121600 | 10314811300 | 35750 | 35750 | 35750 | 35700 | 1434 |
| 409 | 20230824 | 121500 | 10263545850 | 35700 | 35700 | 35750 | 35700 | 239 |
| 410 | 20230824 | 121400 | 10255011800 | 35700 | 35750 | 35750 | 35700 | 5056 |
| 411 | 20230824 | 121300 | 10074312350 | 35800 | 35750 | 35800 | 35750 | 87 |
| 412 | 20230824 | 121200 | 10071201700 | 35800 | 35850 | 35850 | 35750 | 4660 |
| 413 | 20230824 | 121100 | 9904369950 | 35850 | 35900 | 35900 | 35850 | 1919 |
| 414 | 20230824 | 121000 | 9835567900 | 35900 | 35900 | 35900 | 35850 | 225 |
| 415 | 20230824 | 120900 | 9827492250 | 35850 | 35900 | 35900 | 35850 | 168 |
| 416 | 20230824 | 120800 | 9821465950 | 35900 | 35900 | 35950 | 35900 | 2337 |
| 417 | 20230824 | 120700 | 9737567350 | 35900 | 35900 | 35900 | 35850 | 505 |
| 418 | 20230824 | 120600 | 9719442150 | 35900 | 35900 | 35950 | 35850 | 1985 |
| 419 | 20230824 | 120500 | 9648181400 | 35900 | 35900 | 35900 | 35850 | 432 |
| 420 | 20230824 | 120400 | 9632674300 | 35900 | 35850 | 35900 | 35850 | 465 |
| 421 | 20230824 | 120300 | 9615988500 | 35900 | 35900 | 35900 | 35850 | 369 |
| 422 | 20230824 | 120200 | 9602753850 | 35900 | 35900 | 35900 | 35850 | 572 |
| 423 | 20230824 | 120100 | 9582219350 | 35900 | 35900 | 35900 | 35850 | 528 |
| 424 | 20230824 | 120000 | 9563268100 | 35850 | 35900 | 35900 | 35850 | 563 |
| 425 | 20230824 | 115900 | 9543061700 | 35900 | 35850 | 35900 | 35850 | 648 |
| 426 | 20230824 | 115800 | 9519809850 | 35900 | 35900 | 35900 | 35850 | 625 |
| 427 | 20230824 | 115700 | 9497386500 | 35900 | 35850 | 35900 | 35800 | 1590 |
| 428 | 20230824 | 115600 | 9440386250 | 35850 | 35850 | 35850 | 35800 | 771 |
| 429 | 20230824 | 115500 | 9412760000 | 35850 | 35800 | 35850 | 35800 | 2535 |
| 430 | 20230824 | 115400 | 9321885650 | 35850 | 35850 | 35850 | 35800 | 507 |
| 431 | 20230824 | 115300 | 9303712850 | 35850 | 35800 | 35850 | 35800 | 548 |
| 432 | 20230824 | 115200 | 9284075600 | 35800 | 35800 | 35850 | 35800 | 541 |
| 433 | 20230824 | 115100 | 9264686300 | 35800 | 35850 | 35850 | 35800 | 622 |
| 434 | 20230824 | 115000 | 9242392300 | 35850 | 35850 | 35850 | 35800 | 482 |
| 435 | 20230824 | 114900 | 9225115300 | 35800 | 35800 | 35850 | 35800 | 440 |
| 436 | 20230824 | 114800 | 9209345250 | 35850 | 35850 | 35850 | 35800 | 237 |
| 437 | 20230824 | 114700 | 9200850050 | 35850 | 35850 | 35850 | 35800 | 1036 |
| 438 | 20230824 | 114600 | 9163716900 | 35850 | 35800 | 35850 | 35800 | 179 |
| 439 | 20230824 | 114500 | 9157300100 | 35800 | 35800 | 35850 | 35800 | 207 |
| 440 | 20230824 | 114400 | 9149884100 | 35850 | 35850 | 35900 | 35800 | 2832 |
| 441 | 20230824 | 114300 | 9048352700 | 35900 | 35900 | 35900 | 35850 | 528 |
| 442 | 20230824 | 114200 | 9029397950 | 35900 | 35850 | 35900 | 35850 | 482 |
| 443 | 20230824 | 114100 | 9012104500 | 35850 | 35900 | 35900 | 35850 | 485 |
| 444 | 20230824 | 114000 | 8994695700 | 35900 | 35900 | 35900 | 35850 | 1694 |
| 445 | 20230824 | 113900 | 8933882700 | 35900 | 35900 | 35900 | 35850 | 425 |
| 446 | 20230824 | 113800 | 8918629150 | 35900 | 35900 | 35900 | 35850 | 484 |
| 447 | 20230824 | 113700 | 8901256250 | 35850 | 35900 | 35900 | 35850 | 343 |
| 448 | 20230824 | 113600 | 8888946750 | 35900 | 35800 | 35900 | 35800 | 397 |
| 449 | 20230824 | 113500 | 8874699350 | 35900 | 35800 | 35900 | 35800 | 2360 |
| 450 | 20230824 | 113400 | 8790092600 | 35800 | 35850 | 35850 | 35800 | 691 |
| 451 | 20230824 | 113300 | 8765322950 | 35850 | 35850 | 35850 | 35800 | 596 |
| 452 | 20230824 | 113200 | 8743961500 | 35850 | 35800 | 35850 | 35800 | 454 |
| 453 | 20230824 | 113100 | 8727686000 | 35850 | 35850 | 35850 | 35800 | 781 |
| 454 | 20230824 | 113000 | 8699691400 | 35850 | 35800 | 35850 | 35800 | 746 |
| 455 | 20230824 | 112900 | 8672954350 | 35850 | 35800 | 35850 | 35800 | 579 |
| 456 | 20230824 | 112800 | 8652197450 | 35850 | 35850 | 35850 | 35800 | 342 |
| 457 | 20230824 | 112700 | 8639941850 | 35800 | 35800 | 35850 | 35800 | 237 |
| 458 | 20230824 | 112600 | 8631446600 | 35800 | 35850 | 35850 | 35800 | 198 |
| 459 | 20230824 | 112500 | 8624352550 | 35800 | 35900 | 35900 | 35800 | 652 |
| 460 | 20230824 | 112400 | 8600985900 | 35900 | 35900 | 35950 | 35850 | 1640 |
| 461 | 20230824 | 112300 | 8542103600 | 35950 | 35900 | 35950 | 35850 | 619 |
| 462 | 20230824 | 112200 | 8519885050 | 35800 | 35800 | 35850 | 35800 | 502 |
| 463 | 20230824 | 112100 | 8501895650 | 35800 | 35800 | 35800 | 35750 | 1952 |
| 464 | 20230824 | 112000 | 8432023350 | 35750 | 35800 | 35800 | 35750 | 483 |
| 465 | 20230824 | 111900 | 8414740150 | 35800 | 35750 | 35800 | 35750 | 2352 |
| 466 | 20230824 | 111800 | 8330562100 | 35750 | 35800 | 35800 | 35750 | 263 |
| 467 | 20230824 | 111700 | 8321157500 | 35750 | 35800 | 35800 | 35750 | 721 |
| 468 | 20230824 | 111600 | 8295361250 | 35800 | 35800 | 35800 | 35750 | 640 |
| 469 | 20230824 | 111500 | 8272457900 | 35750 | 35800 | 35800 | 35750 | 647 |
| 470 | 20230824 | 111400 | 8249307100 | 35800 | 35750 | 35800 | 35750 | 768 |
| 471 | 20230824 | 111300 | 8221833650 | 35750 | 35800 | 35800 | 35750 | 769 |
| 472 | 20230824 | 111200 | 8194318000 | 35800 | 35800 | 35800 | 35750 | 281 |
| 473 | 20230824 | 111100 | 8184263750 | 35800 | 35750 | 35800 | 35750 | 567 |
| 474 | 20230824 | 111000 | 8163978900 | 35800 | 35800 | 35800 | 35750 | 1137 |
| 475 | 20230824 | 110900 | 8123275750 | 35800 | 35800 | 35800 | 35750 | 827 |
| 476 | 20230824 | 110800 | 8093691100 | 35750 | 35750 | 35800 | 35750 | 866 |
| 477 | 20230824 | 110700 | 8062710900 | 35800 | 35800 | 35800 | 35750 | 334 |
| 478 | 20230824 | 110600 | 8050766250 | 35750 | 35750 | 35800 | 35750 | 117 |
| 479 | 20230824 | 110500 | 8046583400 | 35800 | 35750 | 35800 | 35750 | 257 |
| 480 | 20230824 | 110400 | 8037392000 | 35750 | 35850 | 35850 | 35750 | 4342 |
| 481 | 20230824 | 110300 | 7881913800 | 35850 | 35850 | 35900 | 35850 | 509 |
| 482 | 20230824 | 110200 | 7863665900 | 35850 | 35850 | 35900 | 35850 | 195 |
| 483 | 20230824 | 110100 | 7856671950 | 35850 | 35850 | 35900 | 35850 | 4006 |
| 484 | 20230824 | 110000 | 7712907600 | 35850 | 36000 | 36000 | 35850 | 3931 |
| 485 | 20230824 | 105900 | 7571773300 | 35950 | 35950 | 36000 | 35900 | 735 |
| 486 | 20230824 | 105800 | 7545334200 | 35950 | 36000 | 36000 | 35900 | 448 |
| 487 | 20230824 | 105700 | 7529227000 | 35950 | 35900 | 35950 | 35900 | 235 |
| 488 | 20230824 | 105600 | 7520779950 | 35950 | 35950 | 35950 | 35900 | 458 |
| 489 | 20230824 | 105500 | 7504318800 | 35900 | 36050 | 36050 | 35900 | 2355 |
| 490 | 20230824 | 105400 | 7419560250 | 36000 | 36050 | 36050 | 36000 | 820 |
| 491 | 20230824 | 105300 | 7390002150 | 36000 | 35900 | 36000 | 35900 | 774 |
| 492 | 20230824 | 105200 | 7362157600 | 35900 | 35950 | 35950 | 35900 | 794 |
| 493 | 20230824 | 105100 | 7333618250 | 35950 | 35950 | 35950 | 35900 | 496 |
| 494 | 20230824 | 105000 | 7315789700 | 35950 | 35950 | 35950 | 35900 | 663 |
| 495 | 20230824 | 104900 | 7291960300 | 35900 | 35950 | 35950 | 35900 | 1163 |
| 496 | 20230824 | 104800 | 7250173200 | 35950 | 35950 | 35950 | 35900 | 213 |
| 497 | 20230824 | 104700 | 7242517200 | 35900 | 35950 | 35950 | 35900 | 426 |
| 498 | 20230824 | 104600 | 7227210650 | 35900 | 36000 | 36100 | 35900 | 2394 |
| 499 | 20230824 | 104500 | 7141080750 | 36000 | 36050 | 36100 | 35950 | 1055 |
| 500 | 20230824 | 104400 | 7103055650 | 36050 | 35950 | 36050 | 35950 | 1092 |
| 501 | 20230824 | 104300 | 7063748300 | 36050 | 36000 | 36050 | 35950 | 449 |
| 502 | 20230824 | 104200 | 7047578800 | 35950 | 35900 | 36000 | 35900 | 3985 |
| 503 | 20230824 | 104100 | 6904299000 | 35950 | 35900 | 35950 | 35900 | 488 |
| 504 | 20230824 | 104000 | 6886760450 | 35900 | 35950 | 35950 | 35900 | 608 |
| 505 | 20230824 | 103900 | 6864913250 | 35900 | 35900 | 35950 | 35900 | 511 |
| 506 | 20230824 | 103800 | 6846553100 | 35900 | 35900 | 35950 | 35900 | 491 |
| 507 | 20230824 | 103700 | 6828908200 | 35900 | 35950 | 35950 | 35900 | 711 |
| 508 | 20230824 | 103600 | 6803361400 | 35950 | 35900 | 35950 | 35900 | 573 |
| 509 | 20230824 | 103500 | 6782766800 | 35950 | 35950 | 35950 | 35900 | 558 |
| 510 | 20230824 | 103400 | 6762719400 | 35900 | 35900 | 35950 | 35900 | 382 |
| 511 | 20230824 | 103300 | 6748991400 | 35950 | 35950 | 35950 | 35900 | 653 |
| 512 | 20230824 | 103200 | 6725533700 | 35900 | 35900 | 35950 | 35900 | 52 |
| 513 | 20230824 | 103100 | 6723666850 | 35900 | 35900 | 35950 | 35900 | 782 |
| 514 | 20230824 | 103000 | 6695588250 | 35900 | 35900 | 35900 | 35900 | 643 |
| 515 | 20230824 | 102900 | 6672504550 | 35900 | 35900 | 35950 | 35850 | 1024 |
| 516 | 20230824 | 102800 | 6635751200 | 35900 | 35950 | 35950 | 35900 | 833 |
| 517 | 20230824 | 102700 | 6605843150 | 35950 | 36000 | 36050 | 35900 | 4667 |
| 518 | 20230824 | 102600 | 6437912000 | 36000 | 36050 | 36050 | 36000 | 901 |
| 519 | 20230824 | 102500 | 6405449400 | 36000 | 36000 | 36050 | 36000 | 1036 |
| 520 | 20230824 | 102400 | 6368120100 | 36050 | 36050 | 36050 | 36000 | 657 |
| 521 | 20230824 | 102300 | 6344444900 | 36000 | 36050 | 36050 | 36000 | 214 |
| 522 | 20230824 | 102200 | 6336733150 | 36000 | 36000 | 36050 | 36000 | 171 |
| 523 | 20230824 | 102100 | 6330572700 | 36050 | 36000 | 36050 | 36000 | 168 |
| 524 | 20230824 | 102000 | 6324518400 | 36000 | 36000 | 36050 | 36000 | 2018 |
| 525 | 20230824 | 101900 | 6251870350 | 36000 | 36000 | 36050 | 36000 | 1111 |
| 526 | 20230824 | 101800 | 6211825950 | 36050 | 36050 | 36050 | 36000 | 225 |
| 527 | 20230824 | 101700 | 6203714950 | 36050 | 36050 | 36050 | 36000 | 1595 |
| 528 | 20230824 | 101600 | 6146220150 | 36050 | 36050 | 36050 | 36000 | 853 |
| 529 | 20230824 | 101500 | 6115474100 | 36050 | 36000 | 36050 | 35950 | 1959 |
| 530 | 20230824 | 101400 | 6044955550 | 35950 | 35900 | 36000 | 35900 | 4942 |
| 531 | 20230824 | 101300 | 5867281050 | 35900 | 35950 | 35950 | 35900 | 518 |
| 532 | 20230824 | 101200 | 5848659350 | 35900 | 35900 | 35950 | 35900 | 400 |
| 533 | 20230824 | 101100 | 5834284950 | 35900 | 35900 | 35900 | 35850 | 674 |
| 534 | 20230824 | 101000 | 5810090950 | 35900 | 35900 | 35900 | 35850 | 472 |
| 535 | 20230824 | 100900 | 5793147850 | 35900 | 35900 | 35900 | 35850 | 1070 |
| 536 | 20230824 | 100800 | 5754737450 | 35850 | 35800 | 35900 | 35800 | 1794 |
| 537 | 20230824 | 100700 | 5690416400 | 35800 | 35800 | 35850 | 35800 | 1289 |
| 538 | 20230824 | 100600 | 5644262650 | 35750 | 35750 | 35800 | 35700 | 1984 |
| 539 | 20230824 | 100500 | 5573325050 | 35750 | 35750 | 35750 | 35700 | 111 |
| 540 | 20230824 | 100400 | 5569360200 | 35700 | 35750 | 35750 | 35700 | 2612 |
| 541 | 20230824 | 100300 | 5476091750 | 35750 | 35750 | 35750 | 35700 | 2254 |
| 542 | 20230824 | 100200 | 5395513300 | 35800 | 35850 | 35850 | 35800 | 948 |
| 543 | 20230824 | 100100 | 5361574700 | 35800 | 35900 | 35900 | 35800 | 2093 |
| 544 | 20230824 | 100000 | 5286548200 | 35900 | 35900 | 35950 | 35900 | 1127 |
| 545 | 20230824 | 095900 | 5246088800 | 35900 | 35900 | 35900 | 35850 | 2732 |
| 546 | 20230824 | 095800 | 5148023750 | 35950 | 35900 | 35950 | 35900 | 645 |
| 547 | 20230824 | 095700 | 5124842950 | 35900 | 35950 | 35950 | 35900 | 422 |
| 548 | 20230824 | 095600 | 5109676600 | 35900 | 35900 | 35950 | 35850 | 708 |
| 549 | 20230824 | 095500 | 5084254900 | 35850 | 35850 | 35900 | 35850 | 539 |
| 550 | 20230824 | 095400 | 5064909800 | 35850 | 35800 | 35850 | 35800 | 2627 |
| 551 | 20230824 | 095300 | 4970846350 | 35800 | 35750 | 35800 | 35750 | 1228 |
| 552 | 20230824 | 095200 | 4926920350 | 35750 | 35800 | 35800 | 35750 | 921 |
| 553 | 20230824 | 095100 | 4893981050 | 35800 | 35750 | 35800 | 35700 | 1139 |
| 554 | 20230824 | 095000 | 4853244550 | 35750 | 35750 | 35750 | 35700 | 1280 |
| 555 | 20230824 | 094900 | 4807488300 | 35750 | 35700 | 35750 | 35700 | 670 |
| 556 | 20230824 | 094800 | 4783560250 | 35700 | 35800 | 35800 | 35700 | 4434 |
| 557 | 20230824 | 094700 | 4625043050 | 35750 | 35800 | 35800 | 35750 | 286 |
| 558 | 20230824 | 094600 | 4614808650 | 35750 | 35750 | 35800 | 35750 | 991 |
| 559 | 20230824 | 094500 | 4579348000 | 35800 | 35750 | 35800 | 35750 | 409 |
| 560 | 20230824 | 094400 | 4564725900 | 35750 | 35800 | 35850 | 35750 | 2113 |
| 561 | 20230824 | 094300 | 4489112250 | 35800 | 35900 | 35900 | 35800 | 4349 |
| 562 | 20230824 | 094200 | 4333048300 | 35900 | 36050 | 36050 | 35900 | 3478 |
| 563 | 20230824 | 094100 | 4207896550 | 36000 | 36050 | 36050 | 36000 | 774 |
| 564 | 20230824 | 094000 | 4180003950 | 36050 | 36050 | 36050 | 36000 | 910 |
| 565 | 20230824 | 093900 | 4147215900 | 36000 | 36050 | 36050 | 36000 | 962 |
| 566 | 20230824 | 093800 | 4112545550 | 36050 | 36050 | 36050 | 36000 | 205 |
| 567 | 20230824 | 093700 | 4105159950 | 36050 | 36000 | 36050 | 36000 | 2176 |
| 568 | 20230824 | 093600 | 4026820450 | 36050 | 36150 | 36200 | 36000 | 7247 |
| 569 | 20230824 | 093500 | 3764997900 | 36150 | 36150 | 36200 | 36150 | 135 |
| 570 | 20230824 | 093400 | 3760117100 | 36150 | 36300 | 36300 | 36150 | 3411 |
| 571 | 20230824 | 093300 | 3636547200 | 36200 | 36200 | 36300 | 36200 | 746 |
| 572 | 20230824 | 093200 | 3609517600 | 36200 | 36200 | 36200 | 36150 | 3299 |
| 573 | 20230824 | 093100 | 3490112850 | 36200 | 36200 | 36200 | 36150 | 825 |
| 574 | 20230824 | 093000 | 3460250050 | 36150 | 36150 | 36200 | 36150 | 998 |
| 575 | 20230824 | 092900 | 3424141550 | 36150 | 36150 | 36200 | 36150 | 845 |
| 576 | 20230824 | 092800 | 3393572500 | 36200 | 36150 | 36200 | 36150 | 1541 |
| 577 | 20230824 | 092700 | 3337844050 | 36150 | 36200 | 36200 | 36150 | 983 |
| 578 | 20230824 | 092600 | 3302261350 | 36200 | 36200 | 36200 | 36150 | 646 |
| 579 | 20230824 | 092500 | 3278878450 | 36200 | 36200 | 36200 | 36150 | 892 |
| 580 | 20230824 | 092400 | 3246589150 | 36200 | 36150 | 36200 | 36100 | 3096 |
| 581 | 20230824 | 092300 | 3134641100 | 36100 | 36300 | 36350 | 36100 | 7042 |
| 582 | 20230824 | 092200 | 2879641700 | 36300 | 36300 | 36350 | 36250 | 2461 |
| 583 | 20230824 | 092100 | 2790316450 | 36300 | 36300 | 36300 | 36250 | 2113 |
| 584 | 20230824 | 092000 | 2713621400 | 36250 | 36200 | 36250 | 36200 | 1522 |
| 585 | 20230824 | 091900 | 2658453950 | 36200 | 36150 | 36250 | 36150 | 1590 |
| 586 | 20230824 | 091800 | 2600918050 | 36250 | 36200 | 36250 | 36150 | 2039 |
| 587 | 20230824 | 091700 | 2527104500 | 36200 | 36150 | 36200 | 36100 | 2252 |
| 588 | 20230824 | 091600 | 2445670300 | 36100 | 36100 | 36150 | 36100 | 1981 |
| 589 | 20230824 | 091500 | 2374089750 | 36100 | 36100 | 36100 | 36050 | 1628 |
| 590 | 20230824 | 091400 | 2315324050 | 36100 | 36050 | 36150 | 36050 | 2779 |
| 591 | 20230824 | 091300 | 2214989700 | 36050 | 36000 | 36100 | 36000 | 3554 |
| 592 | 20230824 | 091200 | 2086873400 | 36000 | 36050 | 36100 | 36000 | 3013 |
| 593 | 20230824 | 091100 | 1978291750 | 36000 | 36000 | 36050 | 36000 | 1372 |
| 594 | 20230824 | 091000 | 1928888200 | 36000 | 36000 | 36000 | 35950 | 2466 |
| 595 | 20230824 | 090900 | 1840120950 | 36000 | 36150 | 36200 | 35950 | 5391 |
| 596 | 20230824 | 090800 | 1645584850 | 36100 | 36050 | 36150 | 36050 | 2538 |
| 597 | 20230824 | 090700 | 1553965050 | 36100 | 36150 | 36300 | 36050 | 4653 |
| 598 | 20230824 | 090600 | 1385528550 | 36150 | 36100 | 36200 | 36050 | 5891 |
| 599 | 20230824 | 090500 | 1172851750 | 36050 | 36100 | 36100 | 36050 | 1730 |
| 600 | 20230824 | 090400 | 1110418650 | 36100 | 36050 | 36100 | 36000 | 1664 |
| 601 | 20230824 | 090300 | 1050393750 | 36050 | 35950 | 36100 | 35800 | 7630 |
| 602 | 20230824 | 090200 | 776290650 | 35950 | 35950 | 35950 | 35900 | 1572 |
| 603 | 20230824 | 090100 | 719790450 | 35900 | 36050 | 36050 | 35850 | 3489 |
| 604 | 20230824 | 090000 | 594366400 | 36150 | 35800 | 36150 | 35800 | 16548 |