34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230824 | 192300 | 12062888350 | 29500 | 29500 | 29500 | 29500 | 6414 |
| 3 | 20230824 | 192200 | 12062888350 | 29500 | 29500 | 29500 | 29500 | 0 |
| 4 | 20230824 | 192100 | 12062888350 | 29500 | 29500 | 29500 | 29500 | 0 |
| 5 | 20230824 | 192000 | 12062888350 | 29500 | 29500 | 29500 | 29500 | 0 |
| 6 | 20230824 | 191900 | 12062888350 | 29500 | 29500 | 29500 | 29500 | 0 |
| 7 | 20230824 | 191800 | 12062888350 | 29500 | 29500 | 29500 | 29500 | 0 |
| 8 | 20230824 | 191700 | 12062888350 | 29500 | 29500 | 29500 | 29500 | 0 |
| 9 | 20230824 | 191600 | 12062888350 | 29500 | 29500 | 29500 | 29500 | 0 |
| 10 | 20230824 | 191500 | 12062888350 | 29500 | 29500 | 29500 | 29500 | 0 |
| 11 | 20230824 | 191400 | 12062888350 | 29500 | 29500 | 29500 | 29500 | 0 |
| 12 | 20230824 | 191300 | 12062888350 | 29500 | 29500 | 29500 | 29500 | 0 |
| 13 | 20230824 | 191200 | 12062888350 | 29500 | 29500 | 29500 | 29500 | 0 |
| 14 | 20230824 | 191100 | 12062888350 | 29500 | 29500 | 29500 | 29500 | 0 |
| 15 | 20230824 | 191000 | 12062888350 | 29500 | 29500 | 29500 | 29500 | 0 |
| 16 | 20230824 | 190900 | 12062888350 | 29500 | 29500 | 29500 | 29500 | 0 |
| 17 | 20230824 | 190800 | 12062888350 | 29500 | 29500 | 29500 | 29500 | 0 |
| 18 | 20230824 | 190700 | 12062888350 | 29500 | 29500 | 29500 | 29500 | 0 |
| 19 | 20230824 | 190600 | 12062888350 | 29500 | 29500 | 29500 | 29500 | 0 |
| 20 | 20230824 | 190500 | 12062888350 | 29500 | 29500 | 29500 | 29500 | 0 |
| 21 | 20230824 | 190400 | 12062888350 | 29500 | 29500 | 29500 | 29500 | 0 |
| 22 | 20230824 | 190300 | 12062888350 | 29500 | 29500 | 29500 | 29500 | 0 |
| 23 | 20230824 | 190200 | 12062888350 | 29500 | 29500 | 29500 | 29500 | 0 |
| 24 | 20230824 | 190100 | 12062888350 | 29500 | 29500 | 29500 | 29500 | 0 |
| 25 | 20230824 | 190000 | 12062888350 | 29500 | 29500 | 29500 | 29500 | 0 |
| 26 | 20230824 | 185900 | 12062888350 | 29500 | 29500 | 29500 | 29500 | 0 |
| 27 | 20230824 | 185800 | 12062888350 | 29500 | 29500 | 29500 | 29500 | 0 |
| 28 | 20230824 | 185700 | 12062888350 | 29500 | 29500 | 29500 | 29500 | 0 |
| 29 | 20230824 | 185600 | 12062888350 | 29500 | 29500 | 29500 | 29500 | 0 |
| 30 | 20230824 | 185500 | 12062888350 | 29500 | 29500 | 29500 | 29500 | 0 |
| 31 | 20230824 | 185400 | 12062888350 | 29500 | 29500 | 29500 | 29500 | 0 |
| 32 | 20230824 | 185300 | 12062888350 | 29500 | 29500 | 29500 | 29500 | 6414 |
| 33 | 20230824 | 185200 | 12062888350 | 29500 | 29500 | 29500 | 29500 | 0 |
| 34 | 20230824 | 185100 | 12062888350 | 29500 | 29500 | 29500 | 29500 | 0 |
| 35 | 20230824 | 185000 | 12062888350 | 29500 | 29500 | 29500 | 29500 | 0 |
| 36 | 20230824 | 184900 | 12062888350 | 29500 | 29500 | 29500 | 29500 | 0 |
| 37 | 20230824 | 184800 | 12062888350 | 29500 | 29500 | 29500 | 29500 | 0 |
| 38 | 20230824 | 184700 | 12062888350 | 29500 | 29500 | 29500 | 29500 | 0 |
| 39 | 20230824 | 184600 | 12062888350 | 29500 | 29500 | 29500 | 29500 | 0 |
| 40 | 20230824 | 184500 | 12062888350 | 29500 | 29500 | 29500 | 29500 | 0 |
| 41 | 20230824 | 184400 | 12062888350 | 29500 | 29500 | 29500 | 29500 | 0 |
| 42 | 20230824 | 184300 | 12062888350 | 29500 | 29500 | 29500 | 29500 | 0 |
| 43 | 20230824 | 184200 | 12062888350 | 29500 | 29500 | 29500 | 29500 | 0 |
| 44 | 20230824 | 184100 | 12062888350 | 29500 | 29500 | 29500 | 29500 | 0 |
| 45 | 20230824 | 184000 | 12062888350 | 29500 | 29500 | 29500 | 29500 | 0 |
| 46 | 20230824 | 183900 | 12062888350 | 29500 | 29500 | 29500 | 29500 | 0 |
| 47 | 20230824 | 183800 | 12062888350 | 29500 | 29500 | 29500 | 29500 | 0 |
| 48 | 20230824 | 183700 | 12062888350 | 29500 | 29500 | 29500 | 29500 | 0 |
| 49 | 20230824 | 183600 | 12062888350 | 29500 | 29500 | 29500 | 29500 | 0 |
| 50 | 20230824 | 183500 | 12062888350 | 29500 | 29500 | 29500 | 29500 | 0 |
| 51 | 20230824 | 183400 | 12062888350 | 29500 | 29500 | 29500 | 29500 | 0 |
| 52 | 20230824 | 183300 | 12062888350 | 29500 | 29500 | 29500 | 29500 | 0 |
| 53 | 20230824 | 183200 | 12062888350 | 29500 | 29500 | 29500 | 29500 | 0 |
| 54 | 20230824 | 183100 | 12062888350 | 29500 | 29500 | 29500 | 29500 | 0 |
| 55 | 20230824 | 183000 | 12062888350 | 29500 | 29500 | 29500 | 29500 | 0 |
| 56 | 20230824 | 182900 | 12062888350 | 29500 | 29500 | 29500 | 29500 | 0 |
| 57 | 20230824 | 182800 | 12062888350 | 29500 | 29500 | 29500 | 29500 | 0 |
| 58 | 20230824 | 182700 | 12062888350 | 29500 | 29500 | 29500 | 29500 | 0 |
| 59 | 20230824 | 182600 | 12062888350 | 29500 | 29500 | 29500 | 29500 | 0 |
| 60 | 20230824 | 182500 | 12062888350 | 29500 | 29500 | 29500 | 29500 | 0 |
| 61 | 20230824 | 182400 | 12062888350 | 29500 | 29500 | 29500 | 29500 | 0 |
| 62 | 20230824 | 182300 | 12062888350 | 29500 | 29500 | 29500 | 29500 | 6414 |
| 63 | 20230824 | 182200 | 12062888350 | 29500 | 29500 | 29500 | 29500 | 0 |
| 64 | 20230824 | 182100 | 12062888350 | 29500 | 29500 | 29500 | 29500 | 0 |
| 65 | 20230824 | 182000 | 12062888350 | 29500 | 29500 | 29500 | 29500 | 0 |
| 66 | 20230824 | 181900 | 12062888350 | 29500 | 29500 | 29500 | 29500 | 0 |
| 67 | 20230824 | 181800 | 12062888350 | 29500 | 29500 | 29500 | 29500 | 0 |
| 68 | 20230824 | 181700 | 12062888350 | 29500 | 29500 | 29500 | 29500 | 0 |
| 69 | 20230824 | 181600 | 12062888350 | 29500 | 29500 | 29500 | 29500 | 0 |
| 70 | 20230824 | 181500 | 12062888350 | 29500 | 29500 | 29500 | 29500 | 0 |
| 71 | 20230824 | 181400 | 12062888350 | 29500 | 29500 | 29500 | 29500 | 0 |
| 72 | 20230824 | 181300 | 12062888350 | 29500 | 29500 | 29500 | 29500 | 0 |
| 73 | 20230824 | 181200 | 12062888350 | 29500 | 29500 | 29500 | 29500 | 0 |
| 74 | 20230824 | 181100 | 12062888350 | 29500 | 29500 | 29500 | 29500 | 0 |
| 75 | 20230824 | 181000 | 12062888350 | 29500 | 29500 | 29500 | 29500 | 0 |
| 76 | 20230824 | 180900 | 12062888350 | 29500 | 29500 | 29500 | 29500 | 0 |
| 77 | 20230824 | 180800 | 12062888350 | 29500 | 29500 | 29500 | 29500 | 0 |
| 78 | 20230824 | 180700 | 12062888350 | 29500 | 29500 | 29500 | 29500 | 0 |
| 79 | 20230824 | 180600 | 12062888350 | 29500 | 29500 | 29500 | 29500 | 0 |
| 80 | 20230824 | 180500 | 12062888350 | 29500 | 29500 | 29500 | 29500 | 0 |
| 81 | 20230824 | 180400 | 12062888350 | 29500 | 29500 | 29500 | 29500 | 0 |
| 82 | 20230824 | 180300 | 12062888350 | 29500 | 29500 | 29500 | 29500 | 0 |
| 83 | 20230824 | 180200 | 12062888350 | 29500 | 29500 | 29500 | 29500 | 0 |
| 84 | 20230824 | 180100 | 12062888350 | 29500 | 29500 | 29500 | 29500 | 0 |
| 85 | 20230824 | 180000 | 12062888350 | 29500 | 29500 | 29500 | 29500 | 0 |
| 86 | 20230824 | 175900 | 12062888350 | 29500 | 29500 | 29500 | 29500 | 0 |
| 87 | 20230824 | 175800 | 12062888350 | 29500 | 29500 | 29500 | 29500 | 0 |
| 88 | 20230824 | 175700 | 12062888350 | 29500 | 29500 | 29500 | 29500 | 0 |
| 89 | 20230824 | 175600 | 12062888350 | 29500 | 29500 | 29500 | 29500 | 0 |
| 90 | 20230824 | 175500 | 12062888350 | 29500 | 29500 | 29500 | 29500 | 0 |
| 91 | 20230824 | 175400 | 12062888350 | 29500 | 29500 | 29500 | 29500 | 0 |
| 92 | 20230824 | 175300 | 12062888350 | 29500 | 29500 | 29500 | 29500 | 6414 |
| 93 | 20230824 | 175200 | 12062888350 | 29500 | 29500 | 29500 | 29500 | 0 |
| 94 | 20230824 | 175100 | 12062888350 | 29500 | 29500 | 29500 | 29500 | 0 |
| 95 | 20230824 | 175000 | 12062888350 | 29500 | 29500 | 29500 | 29500 | 0 |
| 96 | 20230824 | 174900 | 12062888350 | 29500 | 29500 | 29500 | 29500 | 0 |
| 97 | 20230824 | 174800 | 12062888350 | 29500 | 29500 | 29500 | 29500 | 0 |
| 98 | 20230824 | 174700 | 12062888350 | 29500 | 29500 | 29500 | 29500 | 0 |
| 99 | 20230824 | 174600 | 12062888350 | 29500 | 29500 | 29500 | 29500 | 0 |
| 100 | 20230824 | 174500 | 12062888350 | 29500 | 29500 | 29500 | 29500 | 0 |
| 101 | 20230824 | 174400 | 12062888350 | 29500 | 29500 | 29500 | 29500 | 0 |
| 102 | 20230824 | 174300 | 12062888350 | 29500 | 29500 | 29500 | 29500 | 0 |
| 103 | 20230824 | 174200 | 12062888350 | 29500 | 29500 | 29500 | 29500 | 0 |
| 104 | 20230824 | 174100 | 12062888350 | 29500 | 29500 | 29500 | 29500 | 0 |
| 105 | 20230824 | 174000 | 12062888350 | 29500 | 29500 | 29500 | 29500 | 0 |
| 106 | 20230824 | 173900 | 12062888350 | 29500 | 29500 | 29500 | 29500 | 0 |
| 107 | 20230824 | 173800 | 12062888350 | 29500 | 29500 | 29500 | 29500 | 0 |
| 108 | 20230824 | 173700 | 12062888350 | 29500 | 29500 | 29500 | 29500 | 0 |
| 109 | 20230824 | 173600 | 12062888350 | 29500 | 29500 | 29500 | 29500 | 0 |
| 110 | 20230824 | 173500 | 12062888350 | 29500 | 29500 | 29500 | 29500 | 0 |
| 111 | 20230824 | 173400 | 12062888350 | 29500 | 29500 | 29500 | 29500 | 0 |
| 112 | 20230824 | 173300 | 12062888350 | 29500 | 29500 | 29500 | 29500 | 0 |
| 113 | 20230824 | 173200 | 12062888350 | 29500 | 29500 | 29500 | 29500 | 0 |
| 114 | 20230824 | 173100 | 12062888350 | 29500 | 29500 | 29500 | 29500 | 0 |
| 115 | 20230824 | 173000 | 12062888350 | 29500 | 29500 | 29500 | 29500 | 0 |
| 116 | 20230824 | 172900 | 12062888350 | 29500 | 29500 | 29500 | 29500 | 0 |
| 117 | 20230824 | 172800 | 12062888350 | 29500 | 29500 | 29500 | 29500 | 0 |
| 118 | 20230824 | 172700 | 12062888350 | 29500 | 29500 | 29500 | 29500 | 0 |
| 119 | 20230824 | 172600 | 12062888350 | 29500 | 29500 | 29500 | 29500 | 0 |
| 120 | 20230824 | 172500 | 12062888350 | 29500 | 29500 | 29500 | 29500 | 0 |
| 121 | 20230824 | 172400 | 12062888350 | 29500 | 29500 | 29500 | 29500 | 0 |
| 122 | 20230824 | 172300 | 12062888350 | 29500 | 29500 | 29500 | 29500 | 6414 |
| 123 | 20230824 | 172200 | 12062888350 | 29500 | 29500 | 29500 | 29500 | 0 |
| 124 | 20230824 | 172100 | 12062888350 | 29500 | 29500 | 29500 | 29500 | 0 |
| 125 | 20230824 | 172000 | 12062888350 | 29500 | 29500 | 29500 | 29500 | 0 |
| 126 | 20230824 | 171900 | 12062888350 | 29500 | 29500 | 29500 | 29500 | 0 |
| 127 | 20230824 | 171800 | 12062888350 | 29500 | 29500 | 29500 | 29500 | 0 |
| 128 | 20230824 | 171700 | 12062888350 | 29500 | 29500 | 29500 | 29500 | 0 |
| 129 | 20230824 | 171600 | 12062888350 | 29500 | 29500 | 29500 | 29500 | 0 |
| 130 | 20230824 | 171500 | 12062888350 | 29500 | 29500 | 29500 | 29500 | 0 |
| 131 | 20230824 | 171400 | 12062888350 | 29500 | 29500 | 29500 | 29500 | 0 |
| 132 | 20230824 | 171300 | 12062888350 | 29500 | 29500 | 29500 | 29500 | 0 |
| 133 | 20230824 | 171200 | 12062888350 | 29500 | 29500 | 29500 | 29500 | 0 |
| 134 | 20230824 | 171100 | 12062888350 | 29500 | 29500 | 29500 | 29500 | 0 |
| 135 | 20230824 | 171000 | 12062888350 | 29500 | 29500 | 29500 | 29500 | 0 |
| 136 | 20230824 | 170900 | 12062888350 | 29500 | 29500 | 29500 | 29500 | 0 |
| 137 | 20230824 | 170800 | 12062888350 | 29500 | 29500 | 29500 | 29500 | 0 |
| 138 | 20230824 | 170700 | 12062888350 | 29500 | 29500 | 29500 | 29500 | 0 |
| 139 | 20230824 | 170600 | 12062888350 | 29500 | 29500 | 29500 | 29500 | 0 |
| 140 | 20230824 | 170500 | 12062888350 | 29500 | 29500 | 29500 | 29500 | 0 |
| 141 | 20230824 | 170400 | 12062888350 | 29500 | 29500 | 29500 | 29500 | 0 |
| 142 | 20230824 | 170300 | 12062888350 | 29500 | 29500 | 29500 | 29500 | 0 |
| 143 | 20230824 | 170200 | 12062888350 | 29500 | 29500 | 29500 | 29500 | 0 |
| 144 | 20230824 | 170100 | 12062888350 | 29500 | 29500 | 29500 | 29500 | 0 |
| 145 | 20230824 | 170000 | 12062888350 | 29500 | 29500 | 29500 | 29500 | 0 |
| 146 | 20230824 | 165900 | 12062888350 | 29500 | 29500 | 29500 | 29500 | 0 |
| 147 | 20230824 | 165800 | 12062888350 | 29500 | 29500 | 29500 | 29500 | 0 |
| 148 | 20230824 | 165700 | 12062888350 | 29500 | 29500 | 29500 | 29500 | 0 |
| 149 | 20230824 | 165600 | 12062888350 | 29500 | 29500 | 29500 | 29500 | 0 |
| 150 | 20230824 | 165500 | 12062888350 | 29500 | 29500 | 29500 | 29500 | 0 |
| 151 | 20230824 | 165400 | 12062888350 | 29500 | 29500 | 29500 | 29500 | 0 |
| 152 | 20230824 | 165300 | 12062888350 | 29500 | 29500 | 29500 | 29500 | 6414 |
| 153 | 20230824 | 165200 | 12062888350 | 29500 | 29500 | 29500 | 29500 | 0 |
| 154 | 20230824 | 165100 | 12062888350 | 29500 | 29500 | 29500 | 29500 | 0 |
| 155 | 20230824 | 165000 | 12062888350 | 29500 | 29500 | 29500 | 29500 | 0 |
| 156 | 20230824 | 164900 | 12062888350 | 29500 | 29500 | 29500 | 29500 | 0 |
| 157 | 20230824 | 164800 | 12062888350 | 29500 | 29500 | 29500 | 29500 | 0 |
| 158 | 20230824 | 164700 | 12062888350 | 29500 | 29500 | 29500 | 29500 | 0 |
| 159 | 20230824 | 164600 | 12062888350 | 29500 | 29500 | 29500 | 29500 | 0 |
| 160 | 20230824 | 164500 | 12062888350 | 29500 | 29500 | 29500 | 29500 | 0 |
| 161 | 20230824 | 164400 | 12062888350 | 29500 | 29500 | 29500 | 29500 | 0 |
| 162 | 20230824 | 164300 | 12062888350 | 29500 | 29500 | 29500 | 29500 | 0 |
| 163 | 20230824 | 164200 | 12062888350 | 29500 | 29500 | 29500 | 29500 | 0 |
| 164 | 20230824 | 164100 | 12062888350 | 29500 | 29500 | 29500 | 29500 | 0 |
| 165 | 20230824 | 164000 | 12062888350 | 29500 | 29500 | 29500 | 29500 | 0 |
| 166 | 20230824 | 163900 | 12062888350 | 29500 | 29500 | 29500 | 29500 | 0 |
| 167 | 20230824 | 163800 | 12062888350 | 29500 | 29500 | 29500 | 29500 | 0 |
| 168 | 20230824 | 163700 | 12062888350 | 29500 | 29500 | 29500 | 29500 | 0 |
| 169 | 20230824 | 163600 | 12062888350 | 29500 | 29500 | 29500 | 29500 | 0 |
| 170 | 20230824 | 163500 | 12062888350 | 29500 | 29500 | 29500 | 29500 | 0 |
| 171 | 20230824 | 163400 | 12062888350 | 29500 | 29500 | 29500 | 29500 | 0 |
| 172 | 20230824 | 163300 | 12062888350 | 29500 | 29500 | 29500 | 29500 | 0 |
| 173 | 20230824 | 163200 | 12062888350 | 29500 | 29500 | 29500 | 29500 | 0 |
| 174 | 20230824 | 163100 | 12062888350 | 29500 | 29500 | 29500 | 29500 | 0 |
| 175 | 20230824 | 163000 | 12062888350 | 29500 | 29500 | 29500 | 29500 | 0 |
| 176 | 20230824 | 162900 | 12062888350 | 29500 | 29500 | 29500 | 29500 | 0 |
| 177 | 20230824 | 162800 | 12062888350 | 29500 | 29500 | 29500 | 29500 | 0 |
| 178 | 20230824 | 162700 | 12062888350 | 29500 | 29500 | 29500 | 29500 | 0 |
| 179 | 20230824 | 162600 | 12062888350 | 29500 | 29500 | 29500 | 29500 | 0 |
| 180 | 20230824 | 162500 | 12062888350 | 29500 | 29500 | 29500 | 29500 | 0 |
| 181 | 20230824 | 162400 | 12062888350 | 29500 | 29500 | 29500 | 29500 | 0 |
| 182 | 20230824 | 162300 | 12062888350 | 29500 | 29500 | 29500 | 29500 | 6414 |
| 183 | 20230824 | 162200 | 12062888350 | 29500 | 29500 | 29500 | 29500 | 0 |
| 184 | 20230824 | 162100 | 12062888350 | 29500 | 29500 | 29500 | 29500 | 0 |
| 185 | 20230824 | 162000 | 12062888350 | 29500 | 29500 | 29500 | 29500 | 0 |
| 186 | 20230824 | 161900 | 12062888350 | 29500 | 29500 | 29500 | 29500 | 0 |
| 187 | 20230824 | 161800 | 12062888350 | 29500 | 29500 | 29500 | 29500 | 0 |
| 188 | 20230824 | 161700 | 12062888350 | 29500 | 29500 | 29500 | 29500 | 0 |
| 189 | 20230824 | 161600 | 12062888350 | 29500 | 29500 | 29500 | 29500 | 0 |
| 190 | 20230824 | 161500 | 12062888350 | 29500 | 29500 | 29500 | 29500 | 0 |
| 191 | 20230824 | 161400 | 12062888350 | 29500 | 29500 | 29500 | 29500 | 0 |
| 192 | 20230824 | 161300 | 12062888350 | 29500 | 29500 | 29500 | 29500 | 0 |
| 193 | 20230824 | 161200 | 12062888350 | 29500 | 29500 | 29500 | 29500 | 0 |
| 194 | 20230824 | 161100 | 12062888350 | 29500 | 29500 | 29500 | 29500 | 0 |
| 195 | 20230824 | 161000 | 12062888350 | 29500 | 29500 | 29500 | 29500 | 0 |
| 196 | 20230824 | 160900 | 12062888350 | 29500 | 29500 | 29500 | 29500 | 0 |
| 197 | 20230824 | 160800 | 12062888350 | 29500 | 29500 | 29500 | 29500 | 0 |
| 198 | 20230824 | 160700 | 12062888350 | 29500 | 29500 | 29500 | 29500 | 0 |
| 199 | 20230824 | 160600 | 12062888350 | 29500 | 29500 | 29500 | 29500 | 0 |
| 200 | 20230824 | 160500 | 12062888350 | 29500 | 29500 | 29500 | 29500 | 0 |
| 201 | 20230824 | 160400 | 12062888350 | 29500 | 29500 | 29500 | 29500 | 0 |
| 202 | 20230824 | 160300 | 12062888350 | 29500 | 29500 | 29500 | 29500 | 0 |
| 203 | 20230824 | 160200 | 12062888350 | 29500 | 29500 | 29500 | 29500 | 0 |
| 204 | 20230824 | 160100 | 12062888350 | 29500 | 29500 | 29500 | 29500 | 0 |
| 205 | 20230824 | 160000 | 12062888350 | 29500 | 29500 | 29500 | 29500 | 0 |
| 206 | 20230824 | 155900 | 12062888350 | 29500 | 29500 | 29500 | 29500 | 0 |
| 207 | 20230824 | 155800 | 12062888350 | 29500 | 29500 | 29500 | 29500 | 0 |
| 208 | 20230824 | 155700 | 12062888350 | 29500 | 29500 | 29500 | 29500 | 0 |
| 209 | 20230824 | 155600 | 12062888350 | 29500 | 29500 | 29500 | 29500 | 0 |
| 210 | 20230824 | 155500 | 12062888350 | 29500 | 29500 | 29500 | 29500 | 0 |
| 211 | 20230824 | 155400 | 12062888350 | 29500 | 29500 | 29500 | 29500 | 0 |
| 212 | 20230824 | 155300 | 12062888350 | 29500 | 29500 | 29500 | 29500 | 6414 |
| 213 | 20230824 | 155200 | 12062888350 | 29500 | 29500 | 29500 | 29500 | 0 |
| 214 | 20230824 | 155100 | 12062888350 | 29500 | 29500 | 29500 | 29500 | 0 |
| 215 | 20230824 | 155000 | 12062888350 | 29500 | 29500 | 29500 | 29500 | 0 |
| 216 | 20230824 | 154900 | 12062888350 | 29500 | 29500 | 29500 | 29500 | 0 |
| 217 | 20230824 | 154800 | 12062888350 | 29500 | 29500 | 29500 | 29500 | 0 |
| 218 | 20230824 | 154700 | 12062888350 | 29500 | 29500 | 29500 | 29500 | 0 |
| 219 | 20230824 | 154600 | 12062888350 | 29500 | 29500 | 29500 | 29500 | 0 |
| 220 | 20230824 | 154500 | 12062888350 | 29500 | 29500 | 29500 | 29500 | 0 |
| 221 | 20230824 | 154400 | 12062888350 | 29500 | 29500 | 29500 | 29500 | 0 |
| 222 | 20230824 | 154300 | 12062888350 | 29500 | 29500 | 29500 | 29500 | 0 |
| 223 | 20230824 | 154200 | 12062888350 | 29500 | 29500 | 29500 | 29500 | 0 |
| 224 | 20230824 | 154100 | 12062888350 | 29500 | 29500 | 29500 | 29500 | 0 |
| 225 | 20230824 | 154000 | 12062888350 | 29500 | 29500 | 29500 | 29500 | 0 |
| 226 | 20230824 | 153900 | 12062888350 | 29500 | 29500 | 29500 | 29500 | 0 |
| 227 | 20230824 | 153800 | 12062888350 | 29500 | 29500 | 29500 | 29500 | 0 |
| 228 | 20230824 | 153700 | 12062888350 | 29500 | 29500 | 29500 | 29500 | 0 |
| 229 | 20230824 | 153600 | 12062888350 | 29500 | 29500 | 29500 | 29500 | 0 |
| 230 | 20230824 | 153500 | 12062888350 | 29500 | 29500 | 29500 | 29500 | 0 |
| 231 | 20230824 | 153400 | 12062888350 | 29500 | 29500 | 29500 | 29500 | 0 |
| 232 | 20230824 | 153300 | 12062888350 | 29500 | 29500 | 29500 | 29500 | 0 |
| 233 | 20230824 | 153200 | 12062888350 | 29500 | 29500 | 29500 | 29500 | 0 |
| 234 | 20230824 | 153100 | 12062888350 | 29500 | 29500 | 29500 | 29500 | 0 |
| 235 | 20230824 | 153000 | 12062888350 | 29500 | 29500 | 29500 | 29500 | 6414 |
| 236 | 20230824 | 152900 | 11873675350 | 29400 | 29400 | 29400 | 29400 | 0 |
| 237 | 20230824 | 152800 | 11873675350 | 29400 | 29400 | 29400 | 29400 | 0 |
| 238 | 20230824 | 152700 | 11873675350 | 29400 | 29400 | 29400 | 29400 | 0 |
| 239 | 20230824 | 152600 | 11873675350 | 29400 | 29400 | 29400 | 29400 | 0 |
| 240 | 20230824 | 152500 | 11873675350 | 29400 | 29400 | 29400 | 29400 | 0 |
| 241 | 20230824 | 152400 | 11873675350 | 29400 | 29400 | 29400 | 29400 | 0 |
| 242 | 20230824 | 152300 | 11873675350 | 29400 | 29400 | 29400 | 29400 | 0 |
| 243 | 20230824 | 152200 | 11873675350 | 29400 | 29400 | 29400 | 29400 | 0 |
| 244 | 20230824 | 152100 | 11873675350 | 29400 | 29400 | 29400 | 29400 | 0 |
| 245 | 20230824 | 152000 | 11873675350 | 29400 | 29400 | 29400 | 29400 | 0 |
| 246 | 20230824 | 151900 | 11873675350 | 29400 | 29500 | 29500 | 29350 | 2742 |
| 247 | 20230824 | 151800 | 11793089500 | 29450 | 29450 | 29450 | 29400 | 875 |
| 248 | 20230824 | 151700 | 11767329800 | 29400 | 29450 | 29450 | 29400 | 822 |
| 249 | 20230824 | 151600 | 11743124700 | 29450 | 29450 | 29450 | 29400 | 418 |
| 250 | 20230824 | 151500 | 11730823800 | 29400 | 29450 | 29450 | 29400 | 807 |
| 251 | 20230824 | 151400 | 11707086950 | 29400 | 29450 | 29450 | 29400 | 458 |
| 252 | 20230824 | 151300 | 11693606500 | 29400 | 29450 | 29450 | 29400 | 598 |
| 253 | 20230824 | 151200 | 11676016250 | 29450 | 29400 | 29450 | 29400 | 746 |
| 254 | 20230824 | 151100 | 11654048400 | 29450 | 29400 | 29450 | 29400 | 299 |
| 255 | 20230824 | 151000 | 11645254500 | 29400 | 29350 | 29400 | 29350 | 456 |
| 256 | 20230824 | 150900 | 11631856350 | 29350 | 29350 | 29400 | 29350 | 2463 |
| 257 | 20230824 | 150800 | 11559561000 | 29350 | 29350 | 29400 | 29350 | 503 |
| 258 | 20230824 | 150700 | 11544797450 | 29400 | 29400 | 29400 | 29350 | 212 |
| 259 | 20230824 | 150600 | 11538565150 | 29400 | 29350 | 29400 | 29350 | 187 |
| 260 | 20230824 | 150500 | 11533070350 | 29400 | 29400 | 29400 | 29350 | 300 |
| 261 | 20230824 | 150400 | 11524258400 | 29400 | 29400 | 29400 | 29350 | 94 |
| 262 | 20230824 | 150300 | 11521496850 | 29400 | 29400 | 29400 | 29400 | 109 |
| 263 | 20230824 | 150200 | 11518292250 | 29400 | 29400 | 29400 | 29350 | 176 |
| 264 | 20230824 | 150100 | 11513118450 | 29400 | 29350 | 29400 | 29350 | 191 |
| 265 | 20230824 | 150000 | 11507510800 | 29400 | 29350 | 29400 | 29350 | 406 |
| 266 | 20230824 | 145900 | 11495576300 | 29400 | 29450 | 29450 | 29350 | 1113 |
| 267 | 20230824 | 145800 | 11462857250 | 29400 | 29450 | 29450 | 29400 | 38 |
| 268 | 20230824 | 145700 | 11461739800 | 29450 | 29450 | 29450 | 29400 | 159 |
| 269 | 20230824 | 145600 | 11457057300 | 29400 | 29500 | 29500 | 29400 | 144 |
| 270 | 20230824 | 145500 | 11452814900 | 29400 | 29500 | 29500 | 29400 | 804 |
| 271 | 20230824 | 145400 | 11429120000 | 29500 | 29450 | 29500 | 29450 | 152 |
| 272 | 20230824 | 145300 | 11424636500 | 29450 | 29500 | 29500 | 29450 | 714 |
| 273 | 20230824 | 145200 | 11403605000 | 29450 | 29500 | 29500 | 29450 | 364 |
| 274 | 20230824 | 145100 | 11392876500 | 29450 | 29500 | 29500 | 29450 | 339 |
| 275 | 20230824 | 145000 | 11382890600 | 29450 | 29500 | 29500 | 29450 | 213 |
| 276 | 20230824 | 144900 | 11376607300 | 29500 | 29500 | 29500 | 29450 | 123 |
| 277 | 20230824 | 144800 | 11372984700 | 29500 | 29450 | 29500 | 29450 | 166 |
| 278 | 20230824 | 144700 | 11368094200 | 29450 | 29450 | 29450 | 29400 | 177 |
| 279 | 20230824 | 144600 | 11362882050 | 29450 | 29400 | 29450 | 29400 | 32 |
| 280 | 20230824 | 144500 | 11361940500 | 29400 | 29450 | 29500 | 29400 | 938 |
| 281 | 20230824 | 144400 | 11334317350 | 29450 | 29450 | 29450 | 29400 | 17 |
| 282 | 20230824 | 144300 | 11333817350 | 29450 | 29450 | 29450 | 29400 | 664 |
| 283 | 20230824 | 144200 | 11314263350 | 29400 | 29400 | 29450 | 29400 | 908 |
| 284 | 20230824 | 144100 | 11287528500 | 29400 | 29400 | 29450 | 29400 | 22 |
| 285 | 20230824 | 144000 | 11286881050 | 29450 | 29400 | 29450 | 29400 | 130 |
| 286 | 20230824 | 143900 | 11283054050 | 29400 | 29400 | 29450 | 29400 | 582 |
| 287 | 20230824 | 143800 | 11265943200 | 29350 | 29350 | 29400 | 29350 | 266 |
| 288 | 20230824 | 143700 | 11258135950 | 29350 | 29400 | 29400 | 29350 | 118 |
| 289 | 20230824 | 143600 | 11254667100 | 29350 | 29400 | 29400 | 29350 | 206 |
| 290 | 20230824 | 143500 | 11248614600 | 29400 | 29400 | 29400 | 29400 | 148 |
| 291 | 20230824 | 143400 | 11244263400 | 29350 | 29400 | 29400 | 29350 | 730 |
| 292 | 20230824 | 143300 | 11222802300 | 29400 | 29400 | 29400 | 29350 | 83 |
| 293 | 20230824 | 143200 | 11220362200 | 29350 | 29350 | 29400 | 29350 | 312 |
| 294 | 20230824 | 143100 | 11211202250 | 29350 | 29350 | 29350 | 29350 | 33 |
| 295 | 20230824 | 143000 | 11210233700 | 29350 | 29400 | 29400 | 29350 | 74 |
| 296 | 20230824 | 142900 | 11208061550 | 29400 | 29350 | 29400 | 29350 | 684 |
| 297 | 20230824 | 142800 | 11187982650 | 29350 | 29350 | 29350 | 29350 | 69 |
| 298 | 20230824 | 142700 | 11185957500 | 29350 | 29350 | 29400 | 29300 | 2364 |
| 299 | 20230824 | 142600 | 11116574450 | 29350 | 29400 | 29400 | 29350 | 1035 |
| 300 | 20230824 | 142500 | 11086195500 | 29350 | 29350 | 29400 | 29350 | 731 |
| 301 | 20230824 | 142400 | 11064737950 | 29350 | 29350 | 29400 | 29350 | 110 |
| 302 | 20230824 | 142300 | 11061507550 | 29350 | 29300 | 29400 | 29300 | 1053 |
| 303 | 20230824 | 142200 | 11030627350 | 29350 | 29350 | 29350 | 29350 | 183 |
| 304 | 20230824 | 142100 | 11025256300 | 29400 | 29400 | 29400 | 29350 | 200 |
| 305 | 20230824 | 142000 | 11019376950 | 29350 | 29350 | 29400 | 29350 | 178 |
| 306 | 20230824 | 141900 | 11014152600 | 29350 | 29350 | 29400 | 29350 | 136 |
| 307 | 20230824 | 141800 | 11010159300 | 29350 | 29300 | 29400 | 29300 | 373 |
| 308 | 20230824 | 141700 | 10999214050 | 29300 | 29350 | 29400 | 29300 | 76 |
| 309 | 20230824 | 141600 | 10996980200 | 29350 | 29400 | 29400 | 29350 | 742 |
| 310 | 20230824 | 141500 | 10975168450 | 29350 | 29350 | 29400 | 29350 | 196 |
| 311 | 20230824 | 141400 | 10969414050 | 29400 | 29400 | 29400 | 29350 | 94 |
| 312 | 20230824 | 141300 | 10966653000 | 29350 | 29350 | 29400 | 29300 | 1066 |
| 313 | 20230824 | 141200 | 10935382100 | 29350 | 29350 | 29350 | 29350 | 512 |
| 314 | 20230824 | 141100 | 10920354900 | 29350 | 29400 | 29400 | 29350 | 846 |
| 315 | 20230824 | 141000 | 10895488150 | 29350 | 29350 | 29350 | 29300 | 1182 |
| 316 | 20230824 | 140900 | 10860797000 | 29350 | 29350 | 29400 | 29350 | 329 |
| 317 | 20230824 | 140800 | 10851135700 | 29350 | 29350 | 29400 | 29350 | 1424 |
| 318 | 20230824 | 140700 | 10809339600 | 29350 | 29450 | 29450 | 29350 | 1097 |
| 319 | 20230824 | 140600 | 10777139350 | 29450 | 29350 | 29450 | 29300 | 859 |
| 320 | 20230824 | 140500 | 10751949200 | 29450 | 29350 | 29450 | 29350 | 439 |
| 321 | 20230824 | 140400 | 10739047950 | 29350 | 29400 | 29450 | 29350 | 4200 |
| 322 | 20230824 | 140300 | 10615728600 | 29400 | 29450 | 29450 | 29400 | 124 |
| 323 | 20230824 | 140200 | 10612077100 | 29400 | 29500 | 29500 | 29400 | 751 |
| 324 | 20230824 | 140100 | 10589994400 | 29500 | 29450 | 29500 | 29400 | 1475 |
| 325 | 20230824 | 140000 | 10546597300 | 29500 | 29450 | 29500 | 29450 | 269 |
| 326 | 20230824 | 135900 | 10538672750 | 29450 | 29450 | 29500 | 29450 | 315 |
| 327 | 20230824 | 135800 | 10529395800 | 29500 | 29500 | 29550 | 29450 | 517 |
| 328 | 20230824 | 135700 | 10514141950 | 29550 | 29550 | 29550 | 29450 | 88 |
| 329 | 20230824 | 135600 | 10511544650 | 29500 | 29500 | 29500 | 29500 | 22 |
| 330 | 20230824 | 135500 | 10510895650 | 29500 | 29450 | 29600 | 29450 | 1069 |
| 331 | 20230824 | 135400 | 10479309150 | 29450 | 29450 | 29500 | 29400 | 841 |
| 332 | 20230824 | 135300 | 10454556750 | 29500 | 29450 | 29500 | 29450 | 977 |
| 333 | 20230824 | 135200 | 10425774850 | 29450 | 29500 | 29500 | 29450 | 175 |
| 334 | 20230824 | 135100 | 10420614150 | 29450 | 29500 | 29500 | 29450 | 2591 |
| 335 | 20230824 | 135000 | 10344303200 | 29500 | 29550 | 29550 | 29500 | 714 |
| 336 | 20230824 | 134900 | 10323239600 | 29500 | 29550 | 29600 | 29500 | 3242 |
| 337 | 20230824 | 134800 | 10227537850 | 29600 | 29550 | 29600 | 29550 | 634 |
| 338 | 20230824 | 134700 | 10208801650 | 29550 | 29600 | 29600 | 29550 | 54 |
| 339 | 20230824 | 134600 | 10207204000 | 29550 | 29600 | 29600 | 29550 | 427 |
| 340 | 20230824 | 134500 | 10194585850 | 29600 | 29550 | 29600 | 29550 | 26 |
| 341 | 20230824 | 134400 | 10193816800 | 29600 | 29600 | 29650 | 29550 | 1044 |
| 342 | 20230824 | 134300 | 10162914700 | 29600 | 29600 | 29600 | 29550 | 29 |
| 343 | 20230824 | 134200 | 10162057000 | 29600 | 29550 | 29600 | 29550 | 136 |
| 344 | 20230824 | 134100 | 10158031650 | 29600 | 29550 | 29600 | 29550 | 1137 |
| 345 | 20230824 | 134000 | 10124377100 | 29600 | 29600 | 29600 | 29550 | 221 |
| 346 | 20230824 | 133900 | 10117837250 | 29600 | 29600 | 29650 | 29600 | 273 |
| 347 | 20230824 | 133800 | 10109753750 | 29600 | 29600 | 29650 | 29550 | 2419 |
| 348 | 20230824 | 133700 | 10038121300 | 29600 | 29550 | 29600 | 29550 | 114 |
| 349 | 20230824 | 133600 | 10034748450 | 29550 | 29550 | 29600 | 29550 | 370 |
| 350 | 20230824 | 133500 | 10023812750 | 29550 | 29550 | 29550 | 29550 | 318 |
| 351 | 20230824 | 133400 | 10014415850 | 29550 | 29550 | 29550 | 29550 | 242 |
| 352 | 20230824 | 133300 | 10007264750 | 29550 | 29500 | 29600 | 29500 | 449 |
| 353 | 20230824 | 133200 | 9994014650 | 29600 | 29550 | 29600 | 29500 | 2791 |
| 354 | 20230824 | 133100 | 9911614750 | 29550 | 29600 | 29600 | 29550 | 321 |
| 355 | 20230824 | 133000 | 9902127500 | 29600 | 29550 | 29600 | 29550 | 237 |
| 356 | 20230824 | 132900 | 9895115550 | 29550 | 29600 | 29600 | 29550 | 165 |
| 357 | 20230824 | 132800 | 9890236750 | 29600 | 29550 | 29600 | 29550 | 74 |
| 358 | 20230824 | 132700 | 9888047350 | 29550 | 29600 | 29600 | 29550 | 220 |
| 359 | 20230824 | 132600 | 9881546300 | 29550 | 29600 | 29600 | 29550 | 1358 |
| 360 | 20230824 | 132500 | 9841384600 | 29600 | 29600 | 29650 | 29600 | 1726 |
| 361 | 20230824 | 132400 | 9790293300 | 29600 | 29600 | 29600 | 29600 | 301 |
| 362 | 20230824 | 132300 | 9781383700 | 29550 | 29600 | 29600 | 29550 | 50 |
| 363 | 20230824 | 132200 | 9779904500 | 29550 | 29550 | 29600 | 29550 | 155 |
| 364 | 20230824 | 132100 | 9775321800 | 29550 | 29500 | 29600 | 29500 | 117 |
| 365 | 20230824 | 132000 | 9771867200 | 29500 | 29550 | 29600 | 29500 | 1165 |
| 366 | 20230824 | 131900 | 9737460400 | 29550 | 29550 | 29550 | 29550 | 527 |
| 367 | 20230824 | 131800 | 9721887550 | 29600 | 29600 | 29600 | 29550 | 28 |
| 368 | 20230824 | 131700 | 9721058800 | 29600 | 29600 | 29600 | 29550 | 289 |
| 369 | 20230824 | 131600 | 9712514100 | 29600 | 29550 | 29600 | 29550 | 629 |
| 370 | 20230824 | 131500 | 9693920600 | 29550 | 29600 | 29600 | 29550 | 203 |
| 371 | 20230824 | 131400 | 9687919800 | 29600 | 29550 | 29600 | 29550 | 158 |
| 372 | 20230824 | 131300 | 9683250800 | 29600 | 29600 | 29600 | 29550 | 1205 |
| 373 | 20230824 | 131200 | 9647641750 | 29600 | 29600 | 29650 | 29600 | 588 |
| 374 | 20230824 | 131100 | 9630235200 | 29600 | 29650 | 29650 | 29600 | 783 |
| 375 | 20230824 | 131000 | 9607058150 | 29650 | 29600 | 29650 | 29600 | 428 |
| 376 | 20230824 | 130900 | 9594388650 | 29600 | 29600 | 29650 | 29600 | 275 |
| 377 | 20230824 | 130800 | 9586246950 | 29600 | 29600 | 29650 | 29600 | 324 |
| 378 | 20230824 | 130700 | 9576654500 | 29600 | 29600 | 29650 | 29600 | 301 |
| 379 | 20230824 | 130600 | 9567742650 | 29600 | 29600 | 29600 | 29600 | 248 |
| 380 | 20230824 | 130500 | 9560401850 | 29600 | 29650 | 29650 | 29600 | 2 |
| 381 | 20230824 | 130400 | 9560342600 | 29650 | 29600 | 29650 | 29600 | 170 |
| 382 | 20230824 | 130300 | 9555307200 | 29600 | 29650 | 29650 | 29600 | 230 |
| 383 | 20230824 | 130200 | 9548497650 | 29650 | 29650 | 29650 | 29650 | 96 |
| 384 | 20230824 | 130100 | 9545651250 | 29650 | 29600 | 29650 | 29600 | 130 |
| 385 | 20230824 | 130000 | 9541801050 | 29600 | 29600 | 29600 | 29600 | 33 |
| 386 | 20230824 | 125900 | 9540824250 | 29650 | 29650 | 29650 | 29600 | 187 |
| 387 | 20230824 | 125800 | 9535282450 | 29650 | 29650 | 29650 | 29600 | 145 |
| 388 | 20230824 | 125700 | 9530988700 | 29600 | 29600 | 29600 | 29600 | 83 |
| 389 | 20230824 | 125600 | 9528531900 | 29600 | 29600 | 29650 | 29600 | 142 |
| 390 | 20230824 | 125500 | 9524327000 | 29600 | 29600 | 29600 | 29600 | 405 |
| 391 | 20230824 | 125400 | 9512339000 | 29600 | 29600 | 29650 | 29600 | 412 |
| 392 | 20230824 | 125300 | 9500134650 | 29650 | 29650 | 29650 | 29650 | 47 |
| 393 | 20230824 | 125200 | 9498741100 | 29650 | 29650 | 29650 | 29650 | 8 |
| 394 | 20230824 | 125100 | 9498503900 | 29650 | 29600 | 29650 | 29600 | 1144 |
| 395 | 20230824 | 125000 | 9464586500 | 29650 | 29600 | 29650 | 29600 | 582 |
| 396 | 20230824 | 124900 | 9447359050 | 29600 | 29650 | 29650 | 29600 | 527 |
| 397 | 20230824 | 124800 | 9431754850 | 29600 | 29600 | 29650 | 29600 | 366 |
| 398 | 20230824 | 124700 | 9420918750 | 29600 | 29600 | 29650 | 29600 | 1171 |
| 399 | 20230824 | 124600 | 9386218150 | 29600 | 29600 | 29600 | 29600 | 573 |
| 400 | 20230824 | 124500 | 9369257350 | 29600 | 29600 | 29650 | 29600 | 838 |
| 401 | 20230824 | 124400 | 9344450850 | 29600 | 29600 | 29650 | 29600 | 182 |
| 402 | 20230824 | 124300 | 9339063600 | 29600 | 29600 | 29650 | 29600 | 163 |
| 403 | 20230824 | 124200 | 9334231950 | 29600 | 29600 | 29650 | 29600 | 452 |
| 404 | 20230824 | 124100 | 9320849350 | 29600 | 29550 | 29600 | 29550 | 830 |
| 405 | 20230824 | 124000 | 9296283600 | 29550 | 29550 | 29600 | 29550 | 470 |
| 406 | 20230824 | 123900 | 9282393400 | 29550 | 29550 | 29550 | 29550 | 38 |
| 407 | 20230824 | 123800 | 9281270500 | 29600 | 29550 | 29600 | 29550 | 122 |
| 408 | 20230824 | 123700 | 9277659850 | 29600 | 29600 | 29600 | 29550 | 69 |
| 409 | 20230824 | 123600 | 9275618550 | 29600 | 29550 | 29600 | 29500 | 218 |
| 410 | 20230824 | 123500 | 9269171000 | 29550 | 29550 | 29600 | 29550 | 579 |
| 411 | 20230824 | 123400 | 9252059850 | 29550 | 29550 | 29550 | 29550 | 406 |
| 412 | 20230824 | 123300 | 9240062550 | 29600 | 29600 | 29600 | 29550 | 70 |
| 413 | 20230824 | 123200 | 9237992950 | 29550 | 29550 | 29600 | 29550 | 1976 |
| 414 | 20230824 | 123100 | 9179597250 | 29550 | 29550 | 29600 | 29550 | 45 |
| 415 | 20230824 | 123000 | 9178267300 | 29550 | 29600 | 29600 | 29550 | 244 |
| 416 | 20230824 | 122900 | 9171053750 | 29600 | 29550 | 29600 | 29550 | 192 |
| 417 | 20230824 | 122800 | 9165378450 | 29600 | 29600 | 29600 | 29600 | 287 |
| 418 | 20230824 | 122700 | 9156883250 | 29600 | 29650 | 29650 | 29550 | 447 |
| 419 | 20230824 | 122600 | 9143641250 | 29650 | 29600 | 29650 | 29600 | 190 |
| 420 | 20230824 | 122500 | 9138016450 | 29600 | 29600 | 29650 | 29600 | 376 |
| 421 | 20230824 | 122400 | 9126885550 | 29600 | 29600 | 29650 | 29600 | 671 |
| 422 | 20230824 | 122300 | 9107009450 | 29600 | 29600 | 29650 | 29600 | 46 |
| 423 | 20230824 | 122200 | 9105647600 | 29600 | 29550 | 29600 | 29550 | 195 |
| 424 | 20230824 | 122100 | 9099875700 | 29600 | 29550 | 29600 | 29550 | 714 |
| 425 | 20230824 | 122000 | 9078746500 | 29550 | 29600 | 29600 | 29550 | 369 |
| 426 | 20230824 | 121900 | 9067828000 | 29600 | 29600 | 29650 | 29600 | 99 |
| 427 | 20230824 | 121800 | 9064895000 | 29600 | 29600 | 29650 | 29600 | 158 |
| 428 | 20230824 | 121700 | 9060217200 | 29600 | 29600 | 29650 | 29600 | 244 |
| 429 | 20230824 | 121600 | 9052992050 | 29600 | 29600 | 29650 | 29600 | 219 |
| 430 | 20230824 | 121500 | 9046506550 | 29650 | 29550 | 29650 | 29550 | 864 |
| 431 | 20230824 | 121400 | 9020961650 | 29600 | 29600 | 29600 | 29550 | 574 |
| 432 | 20230824 | 121300 | 9003973000 | 29600 | 29550 | 29600 | 29500 | 1062 |
| 433 | 20230824 | 121200 | 8972590650 | 29550 | 29500 | 29550 | 29500 | 128 |
| 434 | 20230824 | 121100 | 8968810800 | 29550 | 29550 | 29550 | 29500 | 100 |
| 435 | 20230824 | 121000 | 8965857550 | 29550 | 29550 | 29550 | 29550 | 6 |
| 436 | 20230824 | 120900 | 8965680250 | 29550 | 29550 | 29550 | 29500 | 241 |
| 437 | 20230824 | 120800 | 8958569950 | 29550 | 29500 | 29550 | 29500 | 228 |
| 438 | 20230824 | 120700 | 8951834500 | 29500 | 29550 | 29550 | 29500 | 242 |
| 439 | 20230824 | 120600 | 8944686450 | 29550 | 29550 | 29550 | 29550 | 1395 |
| 440 | 20230824 | 120500 | 8903464200 | 29550 | 29550 | 29600 | 29550 | 527 |
| 441 | 20230824 | 120400 | 8887889600 | 29550 | 29550 | 29550 | 29550 | 47 |
| 442 | 20230824 | 120300 | 8886500750 | 29550 | 29600 | 29600 | 29550 | 81 |
| 443 | 20230824 | 120200 | 8884103400 | 29600 | 29550 | 29600 | 29550 | 372 |
| 444 | 20230824 | 120100 | 8873105000 | 29550 | 29550 | 29600 | 29550 | 169 |
| 445 | 20230824 | 120000 | 8868109000 | 29600 | 29550 | 29600 | 29550 | 111 |
| 446 | 20230824 | 115900 | 8864823500 | 29600 | 29600 | 29600 | 29550 | 838 |
| 447 | 20230824 | 115800 | 8840039750 | 29600 | 29550 | 29600 | 29550 | 884 |
| 448 | 20230824 | 115700 | 8813909300 | 29550 | 29550 | 29600 | 29550 | 216 |
| 449 | 20230824 | 115600 | 8807524750 | 29550 | 29600 | 29600 | 29550 | 292 |
| 450 | 20230824 | 115500 | 8798884600 | 29600 | 29600 | 29650 | 29600 | 295 |
| 451 | 20230824 | 115400 | 8790150650 | 29600 | 29650 | 29650 | 29600 | 244 |
| 452 | 20230824 | 115300 | 8782926100 | 29600 | 29600 | 29650 | 29600 | 955 |
| 453 | 20230824 | 115200 | 8754655050 | 29600 | 29600 | 29650 | 29600 | 159 |
| 454 | 20230824 | 115100 | 8749946950 | 29600 | 29600 | 29650 | 29550 | 880 |
| 455 | 20230824 | 115000 | 8723916350 | 29600 | 29600 | 29650 | 29600 | 664 |
| 456 | 20230824 | 114900 | 8704255550 | 29600 | 29600 | 29650 | 29600 | 904 |
| 457 | 20230824 | 114800 | 8677457200 | 29650 | 29600 | 29650 | 29600 | 40 |
| 458 | 20230824 | 114700 | 8676272200 | 29600 | 29600 | 29650 | 29550 | 697 |
| 459 | 20230824 | 114600 | 8655632300 | 29600 | 29650 | 29650 | 29600 | 1095 |
| 460 | 20230824 | 114500 | 8623220250 | 29600 | 29600 | 29650 | 29600 | 873 |
| 461 | 20230824 | 114400 | 8597379300 | 29600 | 29500 | 29600 | 29500 | 787 |
| 462 | 20230824 | 114300 | 8574101100 | 29550 | 29600 | 29600 | 29550 | 262 |
| 463 | 20230824 | 114200 | 8566356600 | 29600 | 29600 | 29600 | 29550 | 105 |
| 464 | 20230824 | 114100 | 8563253650 | 29600 | 29600 | 29650 | 29500 | 1022 |
| 465 | 20230824 | 114000 | 8533019650 | 29600 | 29650 | 29650 | 29600 | 228 |
| 466 | 20230824 | 113900 | 8526270350 | 29600 | 29650 | 29650 | 29600 | 464 |
| 467 | 20230824 | 113800 | 8512517450 | 29650 | 29600 | 29650 | 29600 | 89 |
| 468 | 20230824 | 113700 | 8509882250 | 29600 | 29600 | 29600 | 29500 | 817 |
| 469 | 20230824 | 113600 | 8485704550 | 29500 | 29550 | 29600 | 29500 | 349 |
| 470 | 20230824 | 113500 | 8475383900 | 29600 | 29550 | 29600 | 29500 | 2710 |
| 471 | 20230824 | 113400 | 8395417700 | 29550 | 29600 | 29600 | 29500 | 593 |
| 472 | 20230824 | 113300 | 8377896350 | 29600 | 29600 | 29600 | 29550 | 105 |
| 473 | 20230824 | 113200 | 8374788550 | 29600 | 29650 | 29650 | 29600 | 1418 |
| 474 | 20230824 | 113100 | 8332775200 | 29650 | 29600 | 29650 | 29600 | 519 |
| 475 | 20230824 | 113000 | 8317408300 | 29600 | 29650 | 29650 | 29600 | 811 |
| 476 | 20230824 | 112900 | 8293398650 | 29650 | 29650 | 29650 | 29600 | 981 |
| 477 | 20230824 | 112800 | 8264353650 | 29600 | 29650 | 29650 | 29600 | 589 |
| 478 | 20230824 | 112700 | 8246903300 | 29600 | 29700 | 29700 | 29600 | 17356 |
| 479 | 20230824 | 112600 | 7732300650 | 29700 | 29700 | 29750 | 29650 | 827 |
| 480 | 20230824 | 112500 | 7707733750 | 29700 | 29700 | 29750 | 29700 | 1288 |
| 481 | 20230824 | 112400 | 7669464550 | 29750 | 29650 | 29750 | 29650 | 1238 |
| 482 | 20230824 | 112300 | 7632690800 | 29650 | 29700 | 29750 | 29650 | 3404 |
| 483 | 20230824 | 112200 | 7531592650 | 29700 | 29550 | 29700 | 29550 | 5245 |
| 484 | 20230824 | 112100 | 7376127950 | 29600 | 29550 | 29600 | 29550 | 1639 |
| 485 | 20230824 | 112000 | 7327633550 | 29550 | 29550 | 29550 | 29500 | 409 |
| 486 | 20230824 | 111900 | 7315549100 | 29500 | 29600 | 29600 | 29500 | 4815 |
| 487 | 20230824 | 111800 | 7173179400 | 29600 | 29550 | 29600 | 29550 | 975 |
| 488 | 20230824 | 111700 | 7144366400 | 29550 | 29550 | 29550 | 29500 | 1174 |
| 489 | 20230824 | 111600 | 7109676200 | 29550 | 29450 | 29550 | 29450 | 858 |
| 490 | 20230824 | 111500 | 7084366700 | 29500 | 29450 | 29500 | 29400 | 508 |
| 491 | 20230824 | 111400 | 7069405100 | 29400 | 29400 | 29400 | 29400 | 362 |
| 492 | 20230824 | 111300 | 7058762300 | 29400 | 29350 | 29400 | 29300 | 587 |
| 493 | 20230824 | 111200 | 7041534450 | 29350 | 29350 | 29400 | 29350 | 1236 |
| 494 | 20230824 | 111100 | 7005251100 | 29350 | 29400 | 29400 | 29350 | 2041 |
| 495 | 20230824 | 111000 | 6945286350 | 29400 | 29450 | 29450 | 29400 | 118 |
| 496 | 20230824 | 110900 | 6941816100 | 29450 | 29400 | 29450 | 29350 | 796 |
| 497 | 20230824 | 110800 | 6918411700 | 29400 | 29350 | 29400 | 29350 | 857 |
| 498 | 20230824 | 110700 | 6893224200 | 29350 | 29350 | 29400 | 29350 | 688 |
| 499 | 20230824 | 110600 | 6873017350 | 29350 | 29400 | 29450 | 29350 | 1374 |
| 500 | 20230824 | 110500 | 6832624750 | 29400 | 29450 | 29450 | 29350 | 1231 |
| 501 | 20230824 | 110400 | 6796434050 | 29450 | 29500 | 29500 | 29350 | 7303 |
| 502 | 20230824 | 110300 | 6581677350 | 29500 | 29600 | 29650 | 29500 | 4908 |
| 503 | 20230824 | 110200 | 6436748350 | 29650 | 29500 | 29650 | 29500 | 3530 |
| 504 | 20230824 | 110100 | 6332318150 | 29550 | 29450 | 29550 | 29450 | 6621 |
| 505 | 20230824 | 110000 | 6137021000 | 29450 | 29400 | 29500 | 29400 | 3439 |
| 506 | 20230824 | 105900 | 6035748450 | 29450 | 29400 | 29450 | 29350 | 4558 |
| 507 | 20230824 | 105800 | 5901698400 | 29400 | 29400 | 29400 | 29350 | 1111 |
| 508 | 20230824 | 105700 | 5869080700 | 29400 | 29350 | 29400 | 29350 | 380 |
| 509 | 20230824 | 105600 | 5857925350 | 29350 | 29350 | 29400 | 29350 | 458 |
| 510 | 20230824 | 105500 | 5844474200 | 29350 | 29300 | 29350 | 29300 | 701 |
| 511 | 20230824 | 105400 | 5823902050 | 29350 | 29350 | 29350 | 29300 | 889 |
| 512 | 20230824 | 105300 | 5797811050 | 29350 | 29350 | 29400 | 29350 | 587 |
| 513 | 20230824 | 105200 | 5780577600 | 29350 | 29350 | 29350 | 29300 | 587 |
| 514 | 20230824 | 105100 | 5763349800 | 29350 | 29350 | 29400 | 29300 | 1486 |
| 515 | 20230824 | 105000 | 5719730100 | 29350 | 29300 | 29350 | 29300 | 501 |
| 516 | 20230824 | 104900 | 5705026500 | 29350 | 29350 | 29400 | 29350 | 985 |
| 517 | 20230824 | 104800 | 5676102650 | 29350 | 29200 | 29400 | 29200 | 5662 |
| 518 | 20230824 | 104700 | 5510278200 | 29200 | 29250 | 29250 | 29200 | 1031 |
| 519 | 20230824 | 104600 | 5480144550 | 29250 | 29250 | 29250 | 29200 | 423 |
| 520 | 20230824 | 104500 | 5467772050 | 29250 | 29200 | 29250 | 29200 | 1430 |
| 521 | 20230824 | 104400 | 5425952250 | 29200 | 29350 | 29350 | 29200 | 4377 |
| 522 | 20230824 | 104300 | 5297756500 | 29350 | 29350 | 29350 | 29350 | 2030 |
| 523 | 20230824 | 104200 | 5238176000 | 29350 | 29350 | 29400 | 29300 | 2519 |
| 524 | 20230824 | 104100 | 5164218600 | 29400 | 29350 | 29400 | 29350 | 815 |
| 525 | 20230824 | 104000 | 5140298000 | 29350 | 29350 | 29400 | 29300 | 1778 |
| 526 | 20230824 | 103900 | 5088092100 | 29350 | 29350 | 29400 | 29350 | 826 |
| 527 | 20230824 | 103800 | 5063844800 | 29350 | 29400 | 29400 | 29350 | 838 |
| 528 | 20230824 | 103700 | 5039234500 | 29400 | 29350 | 29400 | 29350 | 869 |
| 529 | 20230824 | 103600 | 5013709300 | 29350 | 29350 | 29400 | 29300 | 2379 |
| 530 | 20230824 | 103500 | 4943890250 | 29350 | 29300 | 29350 | 29250 | 3778 |
| 531 | 20230824 | 103400 | 4833106750 | 29250 | 29250 | 29300 | 29250 | 2344 |
| 532 | 20230824 | 103300 | 4764473950 | 29250 | 29300 | 29300 | 29250 | 1247 |
| 533 | 20230824 | 103200 | 4727944100 | 29250 | 29250 | 29300 | 29200 | 2501 |
| 534 | 20230824 | 103100 | 4654764950 | 29250 | 29200 | 29250 | 29150 | 5071 |
| 535 | 20230824 | 103000 | 4506674250 | 29150 | 29050 | 29200 | 29050 | 3333 |
| 536 | 20230824 | 102900 | 4409526200 | 29100 | 29050 | 29100 | 29000 | 3849 |
| 537 | 20230824 | 102800 | 4297551800 | 29050 | 29050 | 29050 | 29050 | 846 |
| 538 | 20230824 | 102700 | 4272975500 | 29050 | 29100 | 29100 | 29050 | 168 |
| 539 | 20230824 | 102600 | 4268094850 | 29100 | 29100 | 29100 | 29000 | 222 |
| 540 | 20230824 | 102500 | 4261635550 | 29050 | 28950 | 29050 | 28900 | 2076 |
| 541 | 20230824 | 102400 | 4201451800 | 28900 | 29000 | 29000 | 28900 | 3107 |
| 542 | 20230824 | 102300 | 4111503950 | 29000 | 29000 | 29000 | 28950 | 529 |
| 543 | 20230824 | 102200 | 4096163750 | 29000 | 29000 | 29050 | 28950 | 1174 |
| 544 | 20230824 | 102100 | 4062117950 | 29000 | 29050 | 29050 | 29000 | 296 |
| 545 | 20230824 | 102000 | 4053531400 | 29000 | 29050 | 29050 | 29000 | 221 |
| 546 | 20230824 | 101900 | 4047111650 | 29050 | 29050 | 29100 | 29050 | 617 |
| 547 | 20230824 | 101800 | 4029181800 | 29050 | 29100 | 29100 | 29050 | 153 |
| 548 | 20230824 | 101700 | 4024734750 | 29100 | 29100 | 29100 | 29050 | 103 |
| 549 | 20230824 | 101600 | 4021739450 | 29100 | 29050 | 29150 | 29050 | 2566 |
| 550 | 20230824 | 101500 | 3947073850 | 29100 | 29000 | 29100 | 29000 | 260 |
| 551 | 20230824 | 101400 | 3939522500 | 29050 | 29000 | 29050 | 28950 | 1689 |
| 552 | 20230824 | 101300 | 3890488700 | 28950 | 29000 | 29050 | 28950 | 1681 |
| 553 | 20230824 | 101200 | 3841736900 | 29000 | 29050 | 29050 | 29000 | 443 |
| 554 | 20230824 | 101100 | 3828884750 | 29050 | 29050 | 29050 | 29000 | 1718 |
| 555 | 20230824 | 101000 | 3779037050 | 29000 | 29050 | 29100 | 29000 | 635 |
| 556 | 20230824 | 100900 | 3760590050 | 29100 | 29050 | 29100 | 29050 | 221 |
| 557 | 20230824 | 100800 | 3754164550 | 29100 | 29050 | 29100 | 29050 | 249 |
| 558 | 20230824 | 100700 | 3746930400 | 29050 | 29050 | 29050 | 29050 | 792 |
| 559 | 20230824 | 100600 | 3723922800 | 29050 | 29050 | 29050 | 29050 | 373 |
| 560 | 20230824 | 100500 | 3713087150 | 29100 | 29050 | 29100 | 29050 | 86 |
| 561 | 20230824 | 100400 | 3710587950 | 29050 | 29050 | 29050 | 29000 | 2190 |
| 562 | 20230824 | 100300 | 3646979200 | 29100 | 29100 | 29100 | 29100 | 36 |
| 563 | 20230824 | 100200 | 3645931600 | 29050 | 29050 | 29050 | 29050 | 107 |
| 564 | 20230824 | 100100 | 3642823250 | 29100 | 29100 | 29100 | 29050 | 498 |
| 565 | 20230824 | 100000 | 3628331750 | 29150 | 29050 | 29150 | 29050 | 2732 |
| 566 | 20230824 | 095900 | 3548834800 | 29050 | 28950 | 29050 | 28900 | 2066 |
| 567 | 20230824 | 095800 | 3488875400 | 28950 | 28900 | 28950 | 28900 | 904 |
| 568 | 20230824 | 095700 | 3462705850 | 28950 | 28950 | 28950 | 28900 | 425 |
| 569 | 20230824 | 095600 | 3450412200 | 28950 | 28850 | 28950 | 28850 | 732 |
| 570 | 20230824 | 095500 | 3429260050 | 28850 | 28850 | 28850 | 28850 | 1265 |
| 571 | 20230824 | 095400 | 3392764800 | 28850 | 28900 | 28900 | 28850 | 2017 |
| 572 | 20230824 | 095300 | 3334570700 | 28900 | 28900 | 28950 | 28900 | 1220 |
| 573 | 20230824 | 095200 | 3299309450 | 28950 | 29050 | 29050 | 28950 | 1134 |
| 574 | 20230824 | 095100 | 3266453750 | 29050 | 29050 | 29100 | 29050 | 1303 |
| 575 | 20230824 | 095000 | 3228601550 | 29050 | 29050 | 29050 | 29000 | 427 |
| 576 | 20230824 | 094900 | 3216201850 | 29000 | 29050 | 29050 | 29000 | 124 |
| 577 | 20230824 | 094800 | 3212600000 | 29050 | 29000 | 29050 | 28950 | 2609 |
| 578 | 20230824 | 094700 | 3137009550 | 28950 | 29000 | 29050 | 28950 | 1852 |
| 579 | 20230824 | 094600 | 3083302450 | 29000 | 29050 | 29050 | 29000 | 394 |
| 580 | 20230824 | 094500 | 3071861950 | 29050 | 29100 | 29100 | 29000 | 97 |
| 581 | 20230824 | 094400 | 3069041400 | 29000 | 29000 | 29100 | 29000 | 667 |
| 582 | 20230824 | 094300 | 3049676300 | 29000 | 29100 | 29100 | 29000 | 1377 |
| 583 | 20230824 | 094200 | 3009644100 | 29100 | 29000 | 29100 | 28950 | 1225 |
| 584 | 20230824 | 094100 | 2974082250 | 29000 | 29000 | 29000 | 28950 | 972 |
| 585 | 20230824 | 094000 | 2945924900 | 29000 | 29100 | 29150 | 29000 | 1942 |
| 586 | 20230824 | 093900 | 2889525450 | 29050 | 29150 | 29150 | 29050 | 1499 |
| 587 | 20230824 | 093800 | 2845903950 | 29150 | 29250 | 29300 | 29150 | 3493 |
| 588 | 20230824 | 093700 | 2743853800 | 29250 | 29150 | 29250 | 29150 | 3362 |
| 589 | 20230824 | 093600 | 2645631100 | 29150 | 29200 | 29200 | 29150 | 537 |
| 590 | 20230824 | 093500 | 2629968450 | 29150 | 29100 | 29200 | 29050 | 2537 |
| 591 | 20230824 | 093400 | 2556017700 | 29100 | 29050 | 29100 | 29000 | 3668 |
| 592 | 20230824 | 093300 | 2449382350 | 29000 | 29100 | 29100 | 29000 | 275 |
| 593 | 20230824 | 093200 | 2441390600 | 29050 | 29100 | 29100 | 29050 | 1183 |
| 594 | 20230824 | 093100 | 2407004550 | 29050 | 29100 | 29100 | 29050 | 1712 |
| 595 | 20230824 | 093000 | 2357247700 | 29100 | 29100 | 29150 | 29050 | 1110 |
| 596 | 20230824 | 092900 | 2324947050 | 29100 | 29100 | 29150 | 29100 | 943 |
| 597 | 20230824 | 092800 | 2297481050 | 29100 | 29100 | 29150 | 29050 | 1816 |
| 598 | 20230824 | 092700 | 2244636250 | 29100 | 29150 | 29150 | 29050 | 5827 |
| 599 | 20230824 | 092600 | 2074999150 | 29100 | 29150 | 29200 | 29050 | 4989 |
| 600 | 20230824 | 092500 | 1929749550 | 29150 | 29050 | 29200 | 29050 | 6369 |
| 601 | 20230824 | 092400 | 1744234200 | 29050 | 28800 | 29050 | 28750 | 17340 |
| 602 | 20230824 | 092300 | 1242581200 | 28800 | 28750 | 28800 | 28750 | 960 |
| 603 | 20230824 | 092200 | 1214941150 | 28750 | 28750 | 28800 | 28700 | 2816 |
| 604 | 20230824 | 092100 | 1133980000 | 28800 | 28800 | 28800 | 28750 | 733 |
| 605 | 20230824 | 092000 | 1112871600 | 28800 | 28800 | 28850 | 28750 | 435 |
| 606 | 20230824 | 091900 | 1100352350 | 28800 | 28800 | 28800 | 28750 | 650 |
| 607 | 20230824 | 091800 | 1081633750 | 28800 | 28800 | 28850 | 28750 | 2195 |
| 608 | 20230824 | 091700 | 1018403300 | 28850 | 28750 | 28850 | 28750 | 2175 |
| 609 | 20230824 | 091600 | 955756200 | 28800 | 28800 | 28850 | 28750 | 1813 |
| 610 | 20230824 | 091500 | 903505800 | 28800 | 28750 | 28900 | 28700 | 4109 |
| 611 | 20230824 | 091400 | 785150900 | 28750 | 28650 | 28750 | 28600 | 3963 |
| 612 | 20230824 | 091300 | 671435700 | 28650 | 28650 | 28650 | 28600 | 1394 |
| 613 | 20230824 | 091200 | 631550700 | 28650 | 28450 | 28700 | 28450 | 3521 |
| 614 | 20230824 | 091100 | 530918250 | 28450 | 28450 | 28450 | 28450 | 100 |
| 615 | 20230824 | 091000 | 528073250 | 28400 | 28450 | 28450 | 28400 | 1335 |
| 616 | 20230824 | 090900 | 490117200 | 28450 | 28450 | 28500 | 28400 | 1120 |
| 617 | 20230824 | 090800 | 458253400 | 28450 | 28450 | 28500 | 28400 | 753 |
| 618 | 20230824 | 090700 | 436835600 | 28500 | 28500 | 28550 | 28450 | 847 |
| 619 | 20230824 | 090600 | 412699250 | 28500 | 28550 | 28550 | 28450 | 1992 |
| 620 | 20230824 | 090500 | 355929350 | 28550 | 28550 | 28650 | 28500 | 2094 |
| 621 | 20230824 | 090400 | 296084000 | 28500 | 28550 | 28550 | 28500 | 499 |
| 622 | 20230824 | 090300 | 281840100 | 28550 | 28550 | 28650 | 28550 | 1174 |
| 623 | 20230824 | 090200 | 248311150 | 28550 | 28600 | 28600 | 28500 | 2699 |
| 624 | 20230824 | 090100 | 171201400 | 28600 | 28550 | 28700 | 28550 | 2128 |
| 625 | 20230824 | 090000 | 110275650 | 28550 | 28550 | 28600 | 28550 | 3852 |