32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230824 | 184100 | 23472689200 | 34850 | 34850 | 34850 | 34850 | 10045 |
| 3 | 20230824 | 184000 | 23472689200 | 34850 | 34850 | 34850 | 34850 | 0 |
| 4 | 20230824 | 183900 | 23472689200 | 34850 | 34850 | 34850 | 34850 | 0 |
| 5 | 20230824 | 183800 | 23472689200 | 34850 | 34850 | 34850 | 34850 | 0 |
| 6 | 20230824 | 183700 | 23472689200 | 34850 | 34850 | 34850 | 34850 | 0 |
| 7 | 20230824 | 183600 | 23472689200 | 34850 | 34850 | 34850 | 34850 | 0 |
| 8 | 20230824 | 183500 | 23472689200 | 34850 | 34850 | 34850 | 34850 | 0 |
| 9 | 20230824 | 183400 | 23472689200 | 34850 | 34850 | 34850 | 34850 | 0 |
| 10 | 20230824 | 183300 | 23472689200 | 34850 | 34850 | 34850 | 34850 | 0 |
| 11 | 20230824 | 183200 | 23472689200 | 34850 | 34850 | 34850 | 34850 | 0 |
| 12 | 20230824 | 183100 | 23472689200 | 34850 | 34850 | 34850 | 34850 | 0 |
| 13 | 20230824 | 183000 | 23472689200 | 34850 | 34850 | 34850 | 34850 | 0 |
| 14 | 20230824 | 182900 | 23472689200 | 34850 | 34850 | 34850 | 34850 | 0 |
| 15 | 20230824 | 182800 | 23472689200 | 34850 | 34850 | 34850 | 34850 | 0 |
| 16 | 20230824 | 182700 | 23472689200 | 34850 | 34850 | 34850 | 34850 | 0 |
| 17 | 20230824 | 182600 | 23472689200 | 34850 | 34850 | 34850 | 34850 | 0 |
| 18 | 20230824 | 182500 | 23472689200 | 34850 | 34850 | 34850 | 34850 | 0 |
| 19 | 20230824 | 182400 | 23472689200 | 34850 | 34850 | 34850 | 34850 | 0 |
| 20 | 20230824 | 182300 | 23472689200 | 34850 | 34850 | 34850 | 34850 | 0 |
| 21 | 20230824 | 182200 | 23472689200 | 34850 | 34850 | 34850 | 34850 | 0 |
| 22 | 20230824 | 182100 | 23472689200 | 34850 | 34850 | 34850 | 34850 | 0 |
| 23 | 20230824 | 182000 | 23472689200 | 34850 | 34850 | 34850 | 34850 | 0 |
| 24 | 20230824 | 181900 | 23472689200 | 34850 | 34850 | 34850 | 34850 | 0 |
| 25 | 20230824 | 181800 | 23472689200 | 34850 | 34850 | 34850 | 34850 | 0 |
| 26 | 20230824 | 181700 | 23472689200 | 34850 | 34850 | 34850 | 34850 | 0 |
| 27 | 20230824 | 181600 | 23472689200 | 34850 | 34850 | 34850 | 34850 | 0 |
| 28 | 20230824 | 181500 | 23472689200 | 34850 | 34850 | 34850 | 34850 | 0 |
| 29 | 20230824 | 181400 | 23472689200 | 34850 | 34850 | 34850 | 34850 | 0 |
| 30 | 20230824 | 181300 | 23472689200 | 34850 | 34850 | 34850 | 34850 | 0 |
| 31 | 20230824 | 181200 | 23472689200 | 34850 | 34850 | 34850 | 34850 | 0 |
| 32 | 20230824 | 181100 | 23472689200 | 34850 | 34850 | 34850 | 34850 | 10045 |
| 33 | 20230824 | 181000 | 23472689200 | 34850 | 34850 | 34850 | 34850 | 0 |
| 34 | 20230824 | 180900 | 23472689200 | 34850 | 34850 | 34850 | 34850 | 0 |
| 35 | 20230824 | 180800 | 23472689200 | 34850 | 34850 | 34850 | 34850 | 0 |
| 36 | 20230824 | 180700 | 23472689200 | 34850 | 34850 | 34850 | 34850 | 0 |
| 37 | 20230824 | 180600 | 23472689200 | 34850 | 34850 | 34850 | 34850 | 0 |
| 38 | 20230824 | 180500 | 23472689200 | 34850 | 34850 | 34850 | 34850 | 0 |
| 39 | 20230824 | 180400 | 23472689200 | 34850 | 34850 | 34850 | 34850 | 0 |
| 40 | 20230824 | 180300 | 23472689200 | 34850 | 34850 | 34850 | 34850 | 0 |
| 41 | 20230824 | 180200 | 23472689200 | 34850 | 34850 | 34850 | 34850 | 0 |
| 42 | 20230824 | 180100 | 23472689200 | 34850 | 34850 | 34850 | 34850 | 0 |
| 43 | 20230824 | 180000 | 23472689200 | 34850 | 34850 | 34850 | 34850 | 0 |
| 44 | 20230824 | 175900 | 23472689200 | 34850 | 34850 | 34850 | 34850 | 0 |
| 45 | 20230824 | 175800 | 23472689200 | 34850 | 34850 | 34850 | 34850 | 0 |
| 46 | 20230824 | 175700 | 23472689200 | 34850 | 34850 | 34850 | 34850 | 0 |
| 47 | 20230824 | 175600 | 23472689200 | 34850 | 34850 | 34850 | 34850 | 0 |
| 48 | 20230824 | 175500 | 23472689200 | 34850 | 34850 | 34850 | 34850 | 0 |
| 49 | 20230824 | 175400 | 23472689200 | 34850 | 34850 | 34850 | 34850 | 0 |
| 50 | 20230824 | 175300 | 23472689200 | 34850 | 34850 | 34850 | 34850 | 0 |
| 51 | 20230824 | 175200 | 23472689200 | 34850 | 34850 | 34850 | 34850 | 0 |
| 52 | 20230824 | 175100 | 23472689200 | 34850 | 34850 | 34850 | 34850 | 0 |
| 53 | 20230824 | 175000 | 23472689200 | 34850 | 34850 | 34850 | 34850 | 0 |
| 54 | 20230824 | 174900 | 23472689200 | 34850 | 34850 | 34850 | 34850 | 0 |
| 55 | 20230824 | 174800 | 23472689200 | 34850 | 34850 | 34850 | 34850 | 0 |
| 56 | 20230824 | 174700 | 23472689200 | 34850 | 34850 | 34850 | 34850 | 0 |
| 57 | 20230824 | 174600 | 23472689200 | 34850 | 34850 | 34850 | 34850 | 0 |
| 58 | 20230824 | 174500 | 23472689200 | 34850 | 34850 | 34850 | 34850 | 0 |
| 59 | 20230824 | 174400 | 23472689200 | 34850 | 34850 | 34850 | 34850 | 0 |
| 60 | 20230824 | 174300 | 23472689200 | 34850 | 34850 | 34850 | 34850 | 0 |
| 61 | 20230824 | 174200 | 23472689200 | 34850 | 34850 | 34850 | 34850 | 0 |
| 62 | 20230824 | 174100 | 23472689200 | 34850 | 34850 | 34850 | 34850 | 10045 |
| 63 | 20230824 | 174000 | 23472689200 | 34850 | 34850 | 34850 | 34850 | 0 |
| 64 | 20230824 | 173900 | 23472689200 | 34850 | 34850 | 34850 | 34850 | 0 |
| 65 | 20230824 | 173800 | 23472689200 | 34850 | 34850 | 34850 | 34850 | 0 |
| 66 | 20230824 | 173700 | 23472689200 | 34850 | 34850 | 34850 | 34850 | 0 |
| 67 | 20230824 | 173600 | 23472689200 | 34850 | 34850 | 34850 | 34850 | 0 |
| 68 | 20230824 | 173500 | 23472689200 | 34850 | 34850 | 34850 | 34850 | 0 |
| 69 | 20230824 | 173400 | 23472689200 | 34850 | 34850 | 34850 | 34850 | 0 |
| 70 | 20230824 | 173300 | 23472689200 | 34850 | 34850 | 34850 | 34850 | 0 |
| 71 | 20230824 | 173200 | 23472689200 | 34850 | 34850 | 34850 | 34850 | 0 |
| 72 | 20230824 | 173100 | 23472689200 | 34850 | 34850 | 34850 | 34850 | 0 |
| 73 | 20230824 | 173000 | 23472689200 | 34850 | 34850 | 34850 | 34850 | 0 |
| 74 | 20230824 | 172900 | 23472689200 | 34850 | 34850 | 34850 | 34850 | 0 |
| 75 | 20230824 | 172800 | 23472689200 | 34850 | 34850 | 34850 | 34850 | 0 |
| 76 | 20230824 | 172700 | 23472689200 | 34850 | 34850 | 34850 | 34850 | 0 |
| 77 | 20230824 | 172600 | 23472689200 | 34850 | 34850 | 34850 | 34850 | 0 |
| 78 | 20230824 | 172500 | 23472689200 | 34850 | 34850 | 34850 | 34850 | 0 |
| 79 | 20230824 | 172400 | 23472689200 | 34850 | 34850 | 34850 | 34850 | 0 |
| 80 | 20230824 | 172300 | 23472689200 | 34850 | 34850 | 34850 | 34850 | 0 |
| 81 | 20230824 | 172200 | 23472689200 | 34850 | 34850 | 34850 | 34850 | 0 |
| 82 | 20230824 | 172100 | 23472689200 | 34850 | 34850 | 34850 | 34850 | 0 |
| 83 | 20230824 | 172000 | 23472689200 | 34850 | 34850 | 34850 | 34850 | 0 |
| 84 | 20230824 | 171900 | 23472689200 | 34850 | 34850 | 34850 | 34850 | 0 |
| 85 | 20230824 | 171800 | 23472689200 | 34850 | 34850 | 34850 | 34850 | 0 |
| 86 | 20230824 | 171700 | 23472689200 | 34850 | 34850 | 34850 | 34850 | 0 |
| 87 | 20230824 | 171600 | 23472689200 | 34850 | 34850 | 34850 | 34850 | 0 |
| 88 | 20230824 | 171500 | 23472689200 | 34850 | 34850 | 34850 | 34850 | 0 |
| 89 | 20230824 | 171400 | 23472689200 | 34850 | 34850 | 34850 | 34850 | 0 |
| 90 | 20230824 | 171300 | 23472689200 | 34850 | 34850 | 34850 | 34850 | 0 |
| 91 | 20230824 | 171200 | 23472689200 | 34850 | 34850 | 34850 | 34850 | 0 |
| 92 | 20230824 | 171100 | 23472689200 | 34850 | 34850 | 34850 | 34850 | 10045 |
| 93 | 20230824 | 171000 | 23472689200 | 34850 | 34850 | 34850 | 34850 | 0 |
| 94 | 20230824 | 170900 | 23472689200 | 34850 | 34850 | 34850 | 34850 | 0 |
| 95 | 20230824 | 170800 | 23472689200 | 34850 | 34850 | 34850 | 34850 | 0 |
| 96 | 20230824 | 170700 | 23472689200 | 34850 | 34850 | 34850 | 34850 | 0 |
| 97 | 20230824 | 170600 | 23472689200 | 34850 | 34850 | 34850 | 34850 | 0 |
| 98 | 20230824 | 170500 | 23472689200 | 34850 | 34850 | 34850 | 34850 | 0 |
| 99 | 20230824 | 170400 | 23472689200 | 34850 | 34850 | 34850 | 34850 | 0 |
| 100 | 20230824 | 170300 | 23472689200 | 34850 | 34850 | 34850 | 34850 | 0 |
| 101 | 20230824 | 170200 | 23472689200 | 34850 | 34850 | 34850 | 34850 | 0 |
| 102 | 20230824 | 170100 | 23472689200 | 34850 | 34850 | 34850 | 34850 | 0 |
| 103 | 20230824 | 170000 | 23472689200 | 34850 | 34850 | 34850 | 34850 | 0 |
| 104 | 20230824 | 165900 | 23472689200 | 34850 | 34850 | 34850 | 34850 | 0 |
| 105 | 20230824 | 165800 | 23472689200 | 34850 | 34850 | 34850 | 34850 | 0 |
| 106 | 20230824 | 165700 | 23472689200 | 34850 | 34850 | 34850 | 34850 | 0 |
| 107 | 20230824 | 165600 | 23472689200 | 34850 | 34850 | 34850 | 34850 | 0 |
| 108 | 20230824 | 165500 | 23472689200 | 34850 | 34850 | 34850 | 34850 | 0 |
| 109 | 20230824 | 165400 | 23472689200 | 34850 | 34850 | 34850 | 34850 | 0 |
| 110 | 20230824 | 165300 | 23472689200 | 34850 | 34850 | 34850 | 34850 | 0 |
| 111 | 20230824 | 165200 | 23472689200 | 34850 | 34850 | 34850 | 34850 | 0 |
| 112 | 20230824 | 165100 | 23472689200 | 34850 | 34850 | 34850 | 34850 | 0 |
| 113 | 20230824 | 165000 | 23472689200 | 34850 | 34850 | 34850 | 34850 | 0 |
| 114 | 20230824 | 164900 | 23472689200 | 34850 | 34850 | 34850 | 34850 | 0 |
| 115 | 20230824 | 164800 | 23472689200 | 34850 | 34850 | 34850 | 34850 | 0 |
| 116 | 20230824 | 164700 | 23472689200 | 34850 | 34850 | 34850 | 34850 | 0 |
| 117 | 20230824 | 164600 | 23472689200 | 34850 | 34850 | 34850 | 34850 | 0 |
| 118 | 20230824 | 164500 | 23472689200 | 34850 | 34850 | 34850 | 34850 | 0 |
| 119 | 20230824 | 164400 | 23472689200 | 34850 | 34850 | 34850 | 34850 | 0 |
| 120 | 20230824 | 164300 | 23472689200 | 34850 | 34850 | 34850 | 34850 | 0 |
| 121 | 20230824 | 164200 | 23472689200 | 34850 | 34850 | 34850 | 34850 | 0 |
| 122 | 20230824 | 164100 | 23472689200 | 34850 | 34850 | 34850 | 34850 | 10045 |
| 123 | 20230824 | 164000 | 23472689200 | 34850 | 34850 | 34850 | 34850 | 0 |
| 124 | 20230824 | 163900 | 23472689200 | 34850 | 34850 | 34850 | 34850 | 0 |
| 125 | 20230824 | 163800 | 23472689200 | 34850 | 34850 | 34850 | 34850 | 0 |
| 126 | 20230824 | 163700 | 23472689200 | 34850 | 34850 | 34850 | 34850 | 0 |
| 127 | 20230824 | 163600 | 23472689200 | 34850 | 34850 | 34850 | 34850 | 0 |
| 128 | 20230824 | 163500 | 23472689200 | 34850 | 34850 | 34850 | 34850 | 0 |
| 129 | 20230824 | 163400 | 23472689200 | 34850 | 34850 | 34850 | 34850 | 0 |
| 130 | 20230824 | 163300 | 23472689200 | 34850 | 34850 | 34850 | 34850 | 0 |
| 131 | 20230824 | 163200 | 23472689200 | 34850 | 34850 | 34850 | 34850 | 0 |
| 132 | 20230824 | 163100 | 23472689200 | 34850 | 34850 | 34850 | 34850 | 0 |
| 133 | 20230824 | 163000 | 23472689200 | 34850 | 34850 | 34850 | 34850 | 0 |
| 134 | 20230824 | 162900 | 23472689200 | 34850 | 34850 | 34850 | 34850 | 0 |
| 135 | 20230824 | 162800 | 23472689200 | 34850 | 34850 | 34850 | 34850 | 0 |
| 136 | 20230824 | 162700 | 23472689200 | 34850 | 34850 | 34850 | 34850 | 0 |
| 137 | 20230824 | 162600 | 23472689200 | 34850 | 34850 | 34850 | 34850 | 0 |
| 138 | 20230824 | 162500 | 23472689200 | 34850 | 34850 | 34850 | 34850 | 0 |
| 139 | 20230824 | 162400 | 23472689200 | 34850 | 34850 | 34850 | 34850 | 0 |
| 140 | 20230824 | 162300 | 23472689200 | 34850 | 34850 | 34850 | 34850 | 0 |
| 141 | 20230824 | 162200 | 23472689200 | 34850 | 34850 | 34850 | 34850 | 0 |
| 142 | 20230824 | 162100 | 23472689200 | 34850 | 34850 | 34850 | 34850 | 0 |
| 143 | 20230824 | 162000 | 23472689200 | 34850 | 34850 | 34850 | 34850 | 0 |
| 144 | 20230824 | 161900 | 23472689200 | 34850 | 34850 | 34850 | 34850 | 0 |
| 145 | 20230824 | 161800 | 23472689200 | 34850 | 34850 | 34850 | 34850 | 0 |
| 146 | 20230824 | 161700 | 23472689200 | 34850 | 34850 | 34850 | 34850 | 0 |
| 147 | 20230824 | 161600 | 23472689200 | 34850 | 34850 | 34850 | 34850 | 0 |
| 148 | 20230824 | 161500 | 23472689200 | 34850 | 34850 | 34850 | 34850 | 0 |
| 149 | 20230824 | 161400 | 23472689200 | 34850 | 34850 | 34850 | 34850 | 0 |
| 150 | 20230824 | 161300 | 23472689200 | 34850 | 34850 | 34850 | 34850 | 0 |
| 151 | 20230824 | 161200 | 23472689200 | 34850 | 34850 | 34850 | 34850 | 0 |
| 152 | 20230824 | 161100 | 23472689200 | 34850 | 34850 | 34850 | 34850 | 10045 |
| 153 | 20230824 | 161000 | 23472689200 | 34850 | 34850 | 34850 | 34850 | 0 |
| 154 | 20230824 | 160900 | 23472689200 | 34850 | 34850 | 34850 | 34850 | 0 |
| 155 | 20230824 | 160800 | 23472689200 | 34850 | 34850 | 34850 | 34850 | 0 |
| 156 | 20230824 | 160700 | 23472689200 | 34850 | 34850 | 34850 | 34850 | 0 |
| 157 | 20230824 | 160600 | 23472689200 | 34850 | 34850 | 34850 | 34850 | 0 |
| 158 | 20230824 | 160500 | 23472689200 | 34850 | 34850 | 34850 | 34850 | 0 |
| 159 | 20230824 | 160400 | 23472689200 | 34850 | 34850 | 34850 | 34850 | 0 |
| 160 | 20230824 | 160300 | 23472689200 | 34850 | 34850 | 34850 | 34850 | 0 |
| 161 | 20230824 | 160200 | 23472689200 | 34850 | 34850 | 34850 | 34850 | 0 |
| 162 | 20230824 | 160100 | 23472689200 | 34850 | 34850 | 34850 | 34850 | 0 |
| 163 | 20230824 | 160000 | 23472689200 | 34850 | 34850 | 34850 | 34850 | 0 |
| 164 | 20230824 | 155900 | 23472689200 | 34850 | 34850 | 34850 | 34850 | 0 |
| 165 | 20230824 | 155800 | 23472689200 | 34850 | 34850 | 34850 | 34850 | 0 |
| 166 | 20230824 | 155700 | 23472689200 | 34850 | 34850 | 34850 | 34850 | 0 |
| 167 | 20230824 | 155600 | 23472689200 | 34850 | 34850 | 34850 | 34850 | 0 |
| 168 | 20230824 | 155500 | 23472689200 | 34850 | 34850 | 34850 | 34850 | 0 |
| 169 | 20230824 | 155400 | 23472689200 | 34850 | 34850 | 34850 | 34850 | 0 |
| 170 | 20230824 | 155300 | 23472689200 | 34850 | 34850 | 34850 | 34850 | 0 |
| 171 | 20230824 | 155200 | 23472689200 | 34850 | 34850 | 34850 | 34850 | 0 |
| 172 | 20230824 | 155100 | 23472689200 | 34850 | 34850 | 34850 | 34850 | 0 |
| 173 | 20230824 | 155000 | 23472689200 | 34850 | 34850 | 34850 | 34850 | 0 |
| 174 | 20230824 | 154900 | 23472689200 | 34850 | 34850 | 34850 | 34850 | 0 |
| 175 | 20230824 | 154800 | 23472689200 | 34850 | 34850 | 34850 | 34850 | 0 |
| 176 | 20230824 | 154700 | 23472689200 | 34850 | 34850 | 34850 | 34850 | 0 |
| 177 | 20230824 | 154600 | 23472689200 | 34850 | 34850 | 34850 | 34850 | 0 |
| 178 | 20230824 | 154500 | 23472689200 | 34850 | 34850 | 34850 | 34850 | 0 |
| 179 | 20230824 | 154400 | 23472689200 | 34850 | 34850 | 34850 | 34850 | 0 |
| 180 | 20230824 | 154300 | 23472689200 | 34850 | 34850 | 34850 | 34850 | 0 |
| 181 | 20230824 | 154200 | 23472689200 | 34850 | 34850 | 34850 | 34850 | 0 |
| 182 | 20230824 | 154100 | 23472689200 | 34850 | 34850 | 34850 | 34850 | 10045 |
| 183 | 20230824 | 154000 | 23472689200 | 34850 | 34850 | 34850 | 34850 | 0 |
| 184 | 20230824 | 153900 | 23472689200 | 34850 | 34850 | 34850 | 34850 | 0 |
| 185 | 20230824 | 153800 | 23472689200 | 34850 | 34850 | 34850 | 34850 | 0 |
| 186 | 20230824 | 153700 | 23472689200 | 34850 | 34850 | 34850 | 34850 | 0 |
| 187 | 20230824 | 153600 | 23472689200 | 34850 | 34850 | 34850 | 34850 | 0 |
| 188 | 20230824 | 153500 | 23472689200 | 34850 | 34850 | 34850 | 34850 | 0 |
| 189 | 20230824 | 153400 | 23472689200 | 34850 | 34850 | 34850 | 34850 | 0 |
| 190 | 20230824 | 153300 | 23472689200 | 34850 | 34850 | 34850 | 34850 | 0 |
| 191 | 20230824 | 153200 | 23472689200 | 34850 | 34850 | 34850 | 34850 | 0 |
| 192 | 20230824 | 153100 | 23472689200 | 34850 | 34850 | 34850 | 34850 | 0 |
| 193 | 20230824 | 153000 | 23472689200 | 34850 | 34850 | 34850 | 34850 | 10045 |
| 194 | 20230824 | 152900 | 23122620950 | 34850 | 34850 | 34850 | 34850 | 0 |
| 195 | 20230824 | 152800 | 23122620950 | 34850 | 34850 | 34850 | 34850 | 0 |
| 196 | 20230824 | 152700 | 23122620950 | 34850 | 34850 | 34850 | 34850 | 0 |
| 197 | 20230824 | 152600 | 23122620950 | 34850 | 34850 | 34850 | 34850 | 0 |
| 198 | 20230824 | 152500 | 23122620950 | 34850 | 34850 | 34850 | 34850 | 0 |
| 199 | 20230824 | 152400 | 23122620950 | 34850 | 34850 | 34850 | 34850 | 0 |
| 200 | 20230824 | 152300 | 23122620950 | 34850 | 34850 | 34850 | 34850 | 0 |
| 201 | 20230824 | 152200 | 23122620950 | 34850 | 34850 | 34850 | 34850 | 0 |
| 202 | 20230824 | 152100 | 23122620950 | 34850 | 34850 | 34850 | 34850 | 0 |
| 203 | 20230824 | 152000 | 23122620950 | 34850 | 34850 | 34850 | 34850 | 0 |
| 204 | 20230824 | 151900 | 23122620950 | 34850 | 34800 | 34850 | 34800 | 608 |
| 205 | 20230824 | 151800 | 23101454000 | 34800 | 34800 | 34850 | 34800 | 339 |
| 206 | 20230824 | 151700 | 23089648900 | 34850 | 34800 | 34850 | 34750 | 14645 |
| 207 | 20230824 | 151600 | 22580538450 | 34750 | 34800 | 34850 | 34750 | 1759 |
| 208 | 20230824 | 151500 | 22519396400 | 34800 | 34800 | 34850 | 34800 | 1751 |
| 209 | 20230824 | 151400 | 22458459150 | 34850 | 34850 | 34850 | 34800 | 564 |
| 210 | 20230824 | 151300 | 22438830450 | 34800 | 34800 | 34850 | 34800 | 268 |
| 211 | 20230824 | 151200 | 22429501150 | 34850 | 34850 | 34850 | 34800 | 3345 |
| 212 | 20230824 | 151100 | 22313093100 | 34800 | 34850 | 34850 | 34800 | 255 |
| 213 | 20230824 | 151000 | 22304216000 | 34800 | 34800 | 34850 | 34800 | 551 |
| 214 | 20230824 | 150900 | 22285037950 | 34850 | 34750 | 34850 | 34750 | 2151 |
| 215 | 20230824 | 150800 | 22210150650 | 34750 | 34800 | 34850 | 34750 | 3132 |
| 216 | 20230824 | 150700 | 22101190250 | 34850 | 34800 | 34850 | 34800 | 154 |
| 217 | 20230824 | 150600 | 22095828950 | 34850 | 34850 | 34850 | 34800 | 1189 |
| 218 | 20230824 | 150500 | 22054402050 | 34850 | 34900 | 34900 | 34850 | 2601 |
| 219 | 20230824 | 150400 | 21963746550 | 34850 | 34900 | 34900 | 34850 | 297 |
| 220 | 20230824 | 150300 | 21953394900 | 34900 | 34900 | 34900 | 34850 | 671 |
| 221 | 20230824 | 150200 | 21929998900 | 34850 | 34900 | 34900 | 34850 | 283 |
| 222 | 20230824 | 150100 | 21920125850 | 34900 | 34850 | 34900 | 34850 | 1457 |
| 223 | 20230824 | 150000 | 21869294750 | 34900 | 34900 | 34900 | 34850 | 606 |
| 224 | 20230824 | 145900 | 21848164500 | 34850 | 34950 | 34950 | 34800 | 3387 |
| 225 | 20230824 | 145800 | 21730077900 | 34950 | 34950 | 34950 | 34900 | 352 |
| 226 | 20230824 | 145700 | 21717789300 | 34950 | 34900 | 34950 | 34900 | 705 |
| 227 | 20230824 | 145600 | 21693181050 | 34900 | 34900 | 34950 | 34900 | 677 |
| 228 | 20230824 | 145500 | 21669551650 | 34900 | 34900 | 34950 | 34900 | 616 |
| 229 | 20230824 | 145400 | 21648043300 | 34950 | 34950 | 34950 | 34900 | 1067 |
| 230 | 20230824 | 145300 | 21610760700 | 34950 | 34950 | 34950 | 34900 | 851 |
| 231 | 20230824 | 145200 | 21581029850 | 34950 | 35000 | 35000 | 34950 | 787 |
| 232 | 20230824 | 145100 | 21553521350 | 35000 | 34950 | 35000 | 34950 | 1000 |
| 233 | 20230824 | 145000 | 21518538800 | 35000 | 34900 | 35000 | 34900 | 2750 |
| 234 | 20230824 | 144900 | 21422463450 | 34900 | 34900 | 34950 | 34900 | 2376 |
| 235 | 20230824 | 144800 | 21339539950 | 34900 | 34950 | 34950 | 34900 | 469 |
| 236 | 20230824 | 144700 | 21323167300 | 34900 | 34950 | 34950 | 34900 | 671 |
| 237 | 20230824 | 144600 | 21299727050 | 34900 | 34950 | 34950 | 34900 | 401 |
| 238 | 20230824 | 144500 | 21285729000 | 34900 | 34900 | 34950 | 34900 | 923 |
| 239 | 20230824 | 144400 | 21253513350 | 34950 | 34900 | 34950 | 34900 | 745 |
| 240 | 20230824 | 144300 | 21227494100 | 34950 | 34950 | 34950 | 34900 | 1641 |
| 241 | 20230824 | 144200 | 21170150500 | 34950 | 34950 | 34950 | 34900 | 1095 |
| 242 | 20230824 | 144100 | 21131901400 | 34900 | 34950 | 34950 | 34900 | 568 |
| 243 | 20230824 | 144000 | 21112063400 | 34950 | 34950 | 35000 | 34900 | 426 |
| 244 | 20230824 | 143900 | 21097184800 | 34950 | 35000 | 35000 | 34950 | 479 |
| 245 | 20230824 | 143800 | 21080442950 | 35000 | 35000 | 35050 | 34850 | 9926 |
| 246 | 20230824 | 143700 | 20733611100 | 35000 | 35000 | 35000 | 34950 | 1528 |
| 247 | 20230824 | 143600 | 20680140750 | 34950 | 34950 | 35000 | 34950 | 270 |
| 248 | 20230824 | 143500 | 20670704100 | 34950 | 35000 | 35000 | 34900 | 968 |
| 249 | 20230824 | 143400 | 20636876600 | 34950 | 34950 | 35000 | 34950 | 493 |
| 250 | 20230824 | 143300 | 20619645600 | 34950 | 34950 | 35000 | 34900 | 1936 |
| 251 | 20230824 | 143200 | 20551991250 | 34950 | 34950 | 35000 | 34950 | 424 |
| 252 | 20230824 | 143100 | 20537169200 | 34950 | 34950 | 35000 | 34900 | 221 |
| 253 | 20230824 | 143000 | 20529438650 | 35000 | 34950 | 35000 | 34950 | 1030 |
| 254 | 20230824 | 142900 | 20493430000 | 34950 | 34900 | 34950 | 34900 | 118 |
| 255 | 20230824 | 142800 | 20489309550 | 34900 | 34900 | 34900 | 34850 | 785 |
| 256 | 20230824 | 142700 | 20461937050 | 34900 | 34900 | 34900 | 34850 | 292 |
| 257 | 20230824 | 142600 | 20451749450 | 34900 | 34900 | 34950 | 34900 | 655 |
| 258 | 20230824 | 142500 | 20428888350 | 34900 | 34900 | 34900 | 34850 | 453 |
| 259 | 20230824 | 142400 | 20413092900 | 34850 | 34900 | 34900 | 34850 | 178 |
| 260 | 20230824 | 142300 | 20406883950 | 34900 | 34950 | 34950 | 34900 | 123 |
| 261 | 20230824 | 142200 | 20402590150 | 34950 | 34950 | 34950 | 34850 | 2676 |
| 262 | 20230824 | 142100 | 20309298850 | 35000 | 34950 | 35000 | 34900 | 438 |
| 263 | 20230824 | 142000 | 20293992200 | 35000 | 34950 | 35000 | 34900 | 823 |
| 264 | 20230824 | 141900 | 20265231150 | 34950 | 34950 | 34950 | 34950 | 1059 |
| 265 | 20230824 | 141800 | 20228219100 | 34850 | 34950 | 35000 | 34850 | 3195 |
| 266 | 20230824 | 141700 | 20116505300 | 35000 | 35000 | 35000 | 34950 | 846 |
| 267 | 20230824 | 141600 | 20086908350 | 35000 | 34950 | 35000 | 34950 | 1672 |
| 268 | 20230824 | 141500 | 20028397200 | 35000 | 35000 | 35000 | 34950 | 298 |
| 269 | 20230824 | 141400 | 20017980850 | 34950 | 34950 | 34950 | 34950 | 373 |
| 270 | 20230824 | 141300 | 20004944500 | 34950 | 34900 | 35000 | 34850 | 1633 |
| 271 | 20230824 | 141200 | 19947877150 | 34850 | 34900 | 34950 | 34850 | 504 |
| 272 | 20230824 | 141100 | 19930290550 | 34900 | 34850 | 34950 | 34800 | 2374 |
| 273 | 20230824 | 141000 | 19847521350 | 34850 | 34850 | 34850 | 34800 | 79 |
| 274 | 20230824 | 140900 | 19844768500 | 34800 | 34850 | 34850 | 34800 | 246 |
| 275 | 20230824 | 140800 | 19836198450 | 34800 | 34900 | 34950 | 34750 | 1330 |
| 276 | 20230824 | 140700 | 19789878100 | 34900 | 34850 | 34900 | 34800 | 578 |
| 277 | 20230824 | 140600 | 19769721250 | 34850 | 34800 | 34850 | 34800 | 230 |
| 278 | 20230824 | 140500 | 19761709100 | 34800 | 34850 | 34850 | 34800 | 574 |
| 279 | 20230824 | 140400 | 19741722550 | 34850 | 34800 | 34850 | 34750 | 642 |
| 280 | 20230824 | 140300 | 19719380750 | 34800 | 34750 | 34850 | 34750 | 114 |
| 281 | 20230824 | 140200 | 19715412950 | 34850 | 34850 | 34850 | 34750 | 114 |
| 282 | 20230824 | 140100 | 19711445150 | 34850 | 34900 | 34900 | 34800 | 805 |
| 283 | 20230824 | 140000 | 19683427500 | 34900 | 34900 | 34900 | 34850 | 434 |
| 284 | 20230824 | 135900 | 19668280950 | 34900 | 34800 | 34900 | 34800 | 987 |
| 285 | 20230824 | 135800 | 19633876100 | 34850 | 34850 | 34850 | 34800 | 363 |
| 286 | 20230824 | 135700 | 19621231350 | 34800 | 34900 | 34900 | 34750 | 2531 |
| 287 | 20230824 | 135600 | 19533043500 | 34900 | 34850 | 34900 | 34850 | 1652 |
| 288 | 20230824 | 135500 | 19475456950 | 34800 | 34800 | 34850 | 34750 | 974 |
| 289 | 20230824 | 135400 | 19441561150 | 34800 | 34750 | 34800 | 34750 | 373 |
| 290 | 20230824 | 135300 | 19428583850 | 34800 | 34750 | 34800 | 34750 | 245 |
| 291 | 20230824 | 135200 | 19420068500 | 34800 | 34800 | 34800 | 34750 | 101 |
| 292 | 20230824 | 135100 | 19416556750 | 34800 | 34750 | 34800 | 34750 | 80 |
| 293 | 20230824 | 135000 | 19413773650 | 34800 | 34800 | 34800 | 34750 | 693 |
| 294 | 20230824 | 134900 | 19389684000 | 34800 | 34800 | 34800 | 34750 | 2692 |
| 295 | 20230824 | 134800 | 19296106450 | 34800 | 34750 | 34800 | 34700 | 1125 |
| 296 | 20230824 | 134700 | 19257012650 | 34750 | 34700 | 34750 | 34650 | 409 |
| 297 | 20230824 | 134600 | 19242827600 | 34700 | 34750 | 34800 | 34650 | 2364 |
| 298 | 20230824 | 134500 | 19160777900 | 34750 | 34750 | 34800 | 34750 | 336 |
| 299 | 20230824 | 134400 | 19149101750 | 34750 | 34750 | 34750 | 34700 | 344 |
| 300 | 20230824 | 134300 | 19137150850 | 34700 | 34700 | 34750 | 34700 | 542 |
| 301 | 20230824 | 134200 | 19118336250 | 34700 | 34700 | 34700 | 34650 | 348 |
| 302 | 20230824 | 134100 | 19106261100 | 34700 | 34800 | 34800 | 34650 | 3406 |
| 303 | 20230824 | 134000 | 18988019000 | 34800 | 34800 | 34850 | 34800 | 167 |
| 304 | 20230824 | 133900 | 18982206550 | 34800 | 34800 | 34800 | 34750 | 725 |
| 305 | 20230824 | 133800 | 18956984350 | 34800 | 34800 | 34800 | 34750 | 131 |
| 306 | 20230824 | 133700 | 18952428650 | 34800 | 34800 | 34800 | 34800 | 167 |
| 307 | 20230824 | 133600 | 18946617050 | 34800 | 34800 | 34850 | 34750 | 339 |
| 308 | 20230824 | 133500 | 18934820550 | 34850 | 34800 | 34850 | 34750 | 469 |
| 309 | 20230824 | 133400 | 18918502750 | 34800 | 34800 | 34800 | 34750 | 330 |
| 310 | 20230824 | 133300 | 18907029850 | 34800 | 34800 | 34800 | 34750 | 266 |
| 311 | 20230824 | 133200 | 18897779050 | 34750 | 34850 | 34850 | 34750 | 595 |
| 312 | 20230824 | 133100 | 18877077000 | 34850 | 34800 | 34850 | 34750 | 901 |
| 313 | 20230824 | 133000 | 18845722300 | 34750 | 34800 | 34800 | 34750 | 126 |
| 314 | 20230824 | 132900 | 18841342550 | 34800 | 34800 | 34800 | 34750 | 143 |
| 315 | 20230824 | 132800 | 18836369200 | 34800 | 34750 | 34800 | 34750 | 564 |
| 316 | 20230824 | 132700 | 18816742600 | 34750 | 34800 | 34800 | 34750 | 190 |
| 317 | 20230824 | 132600 | 18810134500 | 34800 | 34750 | 34800 | 34750 | 129 |
| 318 | 20230824 | 132500 | 18805649550 | 34750 | 34750 | 34800 | 34750 | 586 |
| 319 | 20230824 | 132400 | 18785270350 | 34800 | 34750 | 34800 | 34750 | 80 |
| 320 | 20230824 | 132300 | 18782488350 | 34750 | 34750 | 34800 | 34750 | 73 |
| 321 | 20230824 | 132200 | 18779950900 | 34750 | 34800 | 34800 | 34750 | 241 |
| 322 | 20230824 | 132100 | 18771574950 | 34750 | 34700 | 34750 | 34700 | 3323 |
| 323 | 20230824 | 132000 | 18656248450 | 34700 | 34700 | 34700 | 34700 | 39 |
| 324 | 20230824 | 131900 | 18654895150 | 34700 | 34700 | 34700 | 34650 | 452 |
| 325 | 20230824 | 131800 | 18639226600 | 34700 | 34700 | 34800 | 34650 | 4828 |
| 326 | 20230824 | 131700 | 18471621800 | 34700 | 34750 | 34750 | 34700 | 130 |
| 327 | 20230824 | 131600 | 18467105700 | 34750 | 34750 | 34750 | 34750 | 24 |
| 328 | 20230824 | 131500 | 18466271700 | 34700 | 34750 | 34750 | 34700 | 81 |
| 329 | 20230824 | 131400 | 18463459000 | 34700 | 34750 | 34750 | 34700 | 147 |
| 330 | 20230824 | 131300 | 18458357900 | 34750 | 34750 | 34750 | 34750 | 30 |
| 331 | 20230824 | 131200 | 18457315400 | 34750 | 34750 | 34750 | 34700 | 7 |
| 332 | 20230824 | 131100 | 18457072200 | 34750 | 34750 | 34750 | 34700 | 48 |
| 333 | 20230824 | 131000 | 18455404900 | 34750 | 34650 | 34750 | 34650 | 480 |
| 334 | 20230824 | 130900 | 18438749300 | 34700 | 34650 | 34700 | 34650 | 351 |
| 335 | 20230824 | 130800 | 18426574450 | 34650 | 34650 | 34700 | 34650 | 131 |
| 336 | 20230824 | 130700 | 18422034600 | 34650 | 34700 | 34700 | 34650 | 310 |
| 337 | 20230824 | 130600 | 18411290050 | 34700 | 34650 | 34700 | 34600 | 1246 |
| 338 | 20230824 | 130500 | 18368095850 | 34600 | 34700 | 34800 | 34600 | 7255 |
| 339 | 20230824 | 130400 | 18116938350 | 34700 | 34750 | 34800 | 34700 | 646 |
| 340 | 20230824 | 130300 | 18094521400 | 34750 | 34750 | 34750 | 34700 | 292 |
| 341 | 20230824 | 130200 | 18084375800 | 34700 | 34750 | 34750 | 34700 | 190 |
| 342 | 20230824 | 130100 | 18077781800 | 34750 | 34750 | 34750 | 34750 | 213 |
| 343 | 20230824 | 130000 | 18070380050 | 34750 | 34700 | 34750 | 34700 | 174 |
| 344 | 20230824 | 125900 | 18064333600 | 34750 | 34750 | 34750 | 34750 | 311 |
| 345 | 20230824 | 125800 | 18053526350 | 34700 | 34750 | 34750 | 34700 | 292 |
| 346 | 20230824 | 125700 | 18043381650 | 34700 | 34750 | 34800 | 34700 | 4417 |
| 347 | 20230824 | 125600 | 17889982050 | 34700 | 34700 | 34700 | 34700 | 419 |
| 348 | 20230824 | 125500 | 17875442750 | 34750 | 34700 | 34750 | 34700 | 465 |
| 349 | 20230824 | 125400 | 17859306200 | 34650 | 34700 | 34700 | 34650 | 69 |
| 350 | 20230824 | 125300 | 17856913950 | 34700 | 34700 | 34700 | 34650 | 150 |
| 351 | 20230824 | 125200 | 17851714950 | 34650 | 34650 | 34700 | 34650 | 921 |
| 352 | 20230824 | 125100 | 17819801750 | 34700 | 34700 | 34750 | 34700 | 898 |
| 353 | 20230824 | 125000 | 17788640200 | 34700 | 34750 | 34750 | 34700 | 375 |
| 354 | 20230824 | 124900 | 17775627550 | 34750 | 34700 | 34750 | 34700 | 356 |
| 355 | 20230824 | 124800 | 17763273450 | 34700 | 34650 | 34700 | 34650 | 101 |
| 356 | 20230824 | 124700 | 17759771300 | 34650 | 34650 | 34700 | 34650 | 50 |
| 357 | 20230824 | 124600 | 17758037900 | 34650 | 34700 | 34700 | 34600 | 714 |
| 358 | 20230824 | 124500 | 17733313450 | 34650 | 34750 | 34750 | 34600 | 1255 |
| 359 | 20230824 | 124400 | 17689800500 | 34750 | 34700 | 34750 | 34650 | 705 |
| 360 | 20230824 | 124300 | 17665339650 | 34700 | 34700 | 34750 | 34650 | 771 |
| 361 | 20230824 | 124200 | 17638594100 | 34700 | 34700 | 34700 | 34700 | 474 |
| 362 | 20230824 | 124100 | 17622146300 | 34700 | 34650 | 34750 | 34650 | 3405 |
| 363 | 20230824 | 124000 | 17503992800 | 34700 | 34700 | 34750 | 34650 | 3459 |
| 364 | 20230824 | 123900 | 17383971700 | 34700 | 34800 | 34850 | 34600 | 14153 |
| 365 | 20230824 | 123800 | 16893573100 | 34800 | 34800 | 34800 | 34800 | 201 |
| 366 | 20230824 | 123700 | 16886578300 | 34750 | 34700 | 34750 | 34700 | 1636 |
| 367 | 20230824 | 123600 | 16829798100 | 34700 | 34650 | 34700 | 34650 | 244 |
| 368 | 20230824 | 123500 | 16821332400 | 34650 | 34750 | 34750 | 34650 | 3764 |
| 369 | 20230824 | 123400 | 16690716100 | 34750 | 34750 | 34800 | 34700 | 1066 |
| 370 | 20230824 | 123300 | 16653673350 | 34800 | 34800 | 34800 | 34800 | 31 |
| 371 | 20230824 | 123200 | 16652594550 | 34800 | 34850 | 34850 | 34750 | 60 |
| 372 | 20230824 | 123100 | 16650507350 | 34800 | 34800 | 34850 | 34800 | 88 |
| 373 | 20230824 | 123000 | 16647441900 | 34850 | 34800 | 34850 | 34750 | 301 |
| 374 | 20230824 | 122900 | 16636967200 | 34800 | 34800 | 34800 | 34800 | 226 |
| 375 | 20230824 | 122800 | 16629102400 | 34800 | 34750 | 34800 | 34750 | 3158 |
| 376 | 20230824 | 122700 | 16519238750 | 34750 | 34750 | 34750 | 34700 | 185 |
| 377 | 20230824 | 122600 | 16512814500 | 34750 | 34750 | 34750 | 34700 | 69 |
| 378 | 20230824 | 122500 | 16510418750 | 34750 | 34700 | 34750 | 34650 | 2059 |
| 379 | 20230824 | 122400 | 16438916350 | 34700 | 34800 | 34850 | 34700 | 5553 |
| 380 | 20230824 | 122300 | 16246093850 | 34800 | 34800 | 34850 | 34800 | 83 |
| 381 | 20230824 | 122200 | 16243203250 | 34800 | 34800 | 34800 | 34800 | 68 |
| 382 | 20230824 | 122100 | 16240836850 | 34800 | 34750 | 34850 | 34750 | 720 |
| 383 | 20230824 | 122000 | 16215783650 | 34750 | 34800 | 34800 | 34750 | 216 |
| 384 | 20230824 | 121900 | 16208270250 | 34800 | 34800 | 34800 | 34750 | 94 |
| 385 | 20230824 | 121800 | 16204999100 | 34750 | 34750 | 34800 | 34750 | 43 |
| 386 | 20230824 | 121700 | 16203502900 | 34750 | 34800 | 34800 | 34750 | 1294 |
| 387 | 20230824 | 121600 | 16158526800 | 34800 | 34850 | 34850 | 34800 | 4844 |
| 388 | 20230824 | 121500 | 15989954150 | 34850 | 34800 | 34850 | 34800 | 1533 |
| 389 | 20230824 | 121400 | 15936577150 | 34850 | 34850 | 34850 | 34800 | 318 |
| 390 | 20230824 | 121300 | 15925500850 | 34850 | 34800 | 34850 | 34800 | 360 |
| 391 | 20230824 | 121200 | 15912955350 | 34800 | 34800 | 34850 | 34800 | 600 |
| 392 | 20230824 | 121100 | 15892073450 | 34800 | 34950 | 34950 | 34800 | 4222 |
| 393 | 20230824 | 121000 | 15744956550 | 34950 | 34900 | 34950 | 34850 | 570 |
| 394 | 20230824 | 120900 | 15725084700 | 34900 | 34900 | 34900 | 34900 | 130 |
| 395 | 20230824 | 120800 | 15720547700 | 34900 | 34850 | 34950 | 34850 | 2458 |
| 396 | 20230824 | 120700 | 15634846900 | 34850 | 34950 | 34950 | 34850 | 3238 |
| 397 | 20230824 | 120600 | 15521991550 | 34950 | 34900 | 34950 | 34900 | 773 |
| 398 | 20230824 | 120500 | 15495012950 | 34900 | 34900 | 34900 | 34850 | 240 |
| 399 | 20230824 | 120400 | 15486637500 | 34900 | 34950 | 34950 | 34850 | 3292 |
| 400 | 20230824 | 120300 | 15371690850 | 35000 | 34950 | 35000 | 34950 | 133 |
| 401 | 20230824 | 120200 | 15367042450 | 35000 | 34950 | 35000 | 34950 | 352 |
| 402 | 20230824 | 120100 | 15354738900 | 35000 | 35000 | 35000 | 34950 | 786 |
| 403 | 20230824 | 120000 | 15327262800 | 35000 | 35050 | 35050 | 34950 | 3034 |
| 404 | 20230824 | 115900 | 15221071350 | 35050 | 35100 | 35100 | 35050 | 1584 |
| 405 | 20230824 | 115800 | 15165547000 | 35050 | 35100 | 35100 | 35050 | 20 |
| 406 | 20230824 | 115700 | 15164845500 | 35100 | 35100 | 35100 | 35100 | 242 |
| 407 | 20230824 | 115600 | 15156351300 | 35100 | 35100 | 35100 | 35100 | 74 |
| 408 | 20230824 | 115500 | 15153753900 | 35050 | 35100 | 35150 | 35050 | 147 |
| 409 | 20230824 | 115400 | 15148593600 | 35100 | 35100 | 35100 | 35100 | 956 |
| 410 | 20230824 | 115300 | 15115038000 | 35100 | 35100 | 35100 | 35050 | 471 |
| 411 | 20230824 | 115200 | 15098508400 | 35050 | 35100 | 35100 | 35050 | 243 |
| 412 | 20230824 | 115100 | 15089979150 | 35100 | 35100 | 35100 | 35100 | 131 |
| 413 | 20230824 | 115000 | 15085381050 | 35050 | 35050 | 35100 | 35050 | 195 |
| 414 | 20230824 | 114900 | 15078545500 | 35100 | 35100 | 35100 | 35100 | 22 |
| 415 | 20230824 | 114800 | 15077773300 | 35050 | 35100 | 35100 | 35050 | 30 |
| 416 | 20230824 | 114700 | 15076720400 | 35100 | 35100 | 35100 | 35100 | 168 |
| 417 | 20230824 | 114600 | 15070823600 | 35100 | 35100 | 35100 | 35050 | 366 |
| 418 | 20230824 | 114500 | 15057979400 | 35100 | 35100 | 35150 | 35050 | 614 |
| 419 | 20230824 | 114400 | 15036440300 | 35050 | 35100 | 35150 | 35050 | 616 |
| 420 | 20230824 | 114300 | 15014834550 | 35100 | 35100 | 35150 | 35050 | 520 |
| 421 | 20230824 | 114200 | 14996585100 | 35100 | 35100 | 35150 | 35100 | 119 |
| 422 | 20230824 | 114100 | 14992405700 | 35100 | 35100 | 35150 | 35100 | 170 |
| 423 | 20230824 | 114000 | 14986437300 | 35100 | 35100 | 35100 | 35050 | 190 |
| 424 | 20230824 | 113900 | 14979768450 | 35100 | 35100 | 35100 | 35050 | 554 |
| 425 | 20230824 | 113800 | 14960323250 | 35100 | 35050 | 35100 | 35050 | 338 |
| 426 | 20230824 | 113700 | 14948473700 | 35050 | 35050 | 35100 | 35050 | 595 |
| 427 | 20230824 | 113600 | 14927589350 | 35050 | 35050 | 35050 | 35050 | 1480 |
| 428 | 20230824 | 113500 | 14875715350 | 35050 | 35050 | 35050 | 35050 | 524 |
| 429 | 20230824 | 113400 | 14857349150 | 35050 | 35050 | 35100 | 35050 | 17 |
| 430 | 20230824 | 113300 | 14856753250 | 35050 | 35100 | 35100 | 35050 | 82 |
| 431 | 20230824 | 113200 | 14853875100 | 35050 | 35050 | 35100 | 35050 | 309 |
| 432 | 20230824 | 113100 | 14843039550 | 35050 | 35050 | 35100 | 35050 | 151 |
| 433 | 20230824 | 113000 | 14837746100 | 35050 | 35000 | 35050 | 34950 | 1852 |
| 434 | 20230824 | 112900 | 14772914850 | 34950 | 34950 | 35000 | 34950 | 1690 |
| 435 | 20230824 | 112800 | 14713847250 | 34950 | 34950 | 34950 | 34950 | 321 |
| 436 | 20230824 | 112700 | 14702628300 | 35000 | 35000 | 35000 | 34950 | 252 |
| 437 | 20230824 | 112600 | 14693808350 | 35000 | 35000 | 35000 | 34950 | 368 |
| 438 | 20230824 | 112500 | 14680928400 | 35000 | 34950 | 35000 | 34950 | 117 |
| 439 | 20230824 | 112400 | 14676833700 | 35000 | 35050 | 35050 | 35000 | 394 |
| 440 | 20230824 | 112300 | 14663042650 | 35050 | 35000 | 35050 | 35000 | 246 |
| 441 | 20230824 | 112200 | 14654426700 | 34950 | 35050 | 35050 | 34950 | 1692 |
| 442 | 20230824 | 112100 | 14595228400 | 35050 | 35100 | 35100 | 35000 | 1263 |
| 443 | 20230824 | 112000 | 14550953700 | 35100 | 35050 | 35100 | 35050 | 148 |
| 444 | 20230824 | 111900 | 14545764750 | 35050 | 35100 | 35100 | 35000 | 2025 |
| 445 | 20230824 | 111800 | 14474806400 | 35100 | 35100 | 35150 | 35100 | 705 |
| 446 | 20230824 | 111700 | 14450060050 | 35100 | 35100 | 35100 | 35100 | 41 |
| 447 | 20230824 | 111600 | 14448620950 | 35100 | 35100 | 35100 | 35100 | 3 |
| 448 | 20230824 | 111500 | 14448515650 | 35100 | 35000 | 35100 | 35000 | 14 |
| 449 | 20230824 | 111400 | 14448025250 | 35050 | 35050 | 35100 | 35000 | 196 |
| 450 | 20230824 | 111300 | 14441154600 | 35050 | 35100 | 35100 | 35050 | 33 |
| 451 | 20230824 | 111200 | 14439997400 | 35050 | 35000 | 35050 | 35000 | 585 |
| 452 | 20230824 | 111100 | 14419501050 | 34950 | 35000 | 35000 | 34950 | 237 |
| 453 | 20230824 | 111000 | 14411215000 | 34950 | 34950 | 35000 | 34950 | 242 |
| 454 | 20230824 | 110900 | 14402756250 | 35000 | 34950 | 35000 | 34950 | 496 |
| 455 | 20230824 | 110800 | 14385407750 | 35000 | 34950 | 35050 | 34950 | 389 |
| 456 | 20230824 | 110700 | 14371799700 | 34950 | 35000 | 35050 | 34950 | 1428 |
| 457 | 20230824 | 110600 | 14321827350 | 35000 | 35000 | 35100 | 35000 | 1566 |
| 458 | 20230824 | 110500 | 14266948500 | 35000 | 35100 | 35100 | 35000 | 1687 |
| 459 | 20230824 | 110400 | 14207858400 | 35100 | 35100 | 35100 | 35050 | 87 |
| 460 | 20230824 | 110300 | 14204805250 | 35050 | 35100 | 35100 | 35050 | 91 |
| 461 | 20230824 | 110200 | 14201614000 | 35100 | 35050 | 35100 | 35050 | 521 |
| 462 | 20230824 | 110100 | 14183341450 | 35050 | 35100 | 35150 | 35050 | 300 |
| 463 | 20230824 | 110000 | 14172811750 | 35100 | 35150 | 35150 | 35100 | 143 |
| 464 | 20230824 | 105900 | 14167791350 | 35150 | 35200 | 35250 | 35050 | 1629 |
| 465 | 20230824 | 105800 | 14110598650 | 35250 | 35200 | 35250 | 35150 | 622 |
| 466 | 20230824 | 105700 | 14088700450 | 35200 | 35200 | 35200 | 35150 | 201 |
| 467 | 20230824 | 105600 | 14081626450 | 35200 | 35150 | 35200 | 35100 | 805 |
| 468 | 20230824 | 105500 | 14053319200 | 35200 | 35200 | 35200 | 35150 | 618 |
| 469 | 20230824 | 105400 | 14031585000 | 35200 | 35150 | 35200 | 35150 | 493 |
| 470 | 20230824 | 105300 | 14014234700 | 35200 | 35150 | 35200 | 35150 | 1207 |
| 471 | 20230824 | 105200 | 13971781300 | 35150 | 35100 | 35150 | 35100 | 487 |
| 472 | 20230824 | 105100 | 13954667750 | 35100 | 35100 | 35150 | 35100 | 243 |
| 473 | 20230824 | 105000 | 13946137800 | 35150 | 35050 | 35150 | 35050 | 357 |
| 474 | 20230824 | 104900 | 13933607550 | 35100 | 35150 | 35150 | 35100 | 375 |
| 475 | 20230824 | 104800 | 13920440050 | 35100 | 35050 | 35100 | 35000 | 797 |
| 476 | 20230824 | 104700 | 13892509700 | 35050 | 35050 | 35050 | 35050 | 440 |
| 477 | 20230824 | 104600 | 13877087700 | 35050 | 35000 | 35050 | 35000 | 502 |
| 478 | 20230824 | 104500 | 13859501250 | 35000 | 35050 | 35050 | 35000 | 1011 |
| 479 | 20230824 | 104400 | 13824100750 | 35050 | 35050 | 35050 | 35000 | 1038 |
| 480 | 20230824 | 104300 | 13787757150 | 35050 | 35150 | 35150 | 35000 | 2444 |
| 481 | 20230824 | 104200 | 13702064450 | 35100 | 35100 | 35150 | 35100 | 742 |
| 482 | 20230824 | 104100 | 13676015700 | 35100 | 35150 | 35150 | 35050 | 921 |
| 483 | 20230824 | 104000 | 13643680000 | 35100 | 35050 | 35150 | 35050 | 1589 |
| 484 | 20230824 | 103900 | 13587956800 | 35050 | 35150 | 35150 | 35050 | 2181 |
| 485 | 20230824 | 103800 | 13511387600 | 35100 | 35100 | 35150 | 35100 | 347 |
| 486 | 20230824 | 103700 | 13499198550 | 35100 | 35250 | 35250 | 35100 | 3317 |
| 487 | 20230824 | 103600 | 13382555900 | 35250 | 35200 | 35250 | 35200 | 2022 |
| 488 | 20230824 | 103500 | 13311323150 | 35150 | 35200 | 35200 | 35150 | 343 |
| 489 | 20230824 | 103400 | 13299250850 | 35200 | 35300 | 35300 | 35150 | 2263 |
| 490 | 20230824 | 103300 | 13219555400 | 35300 | 35200 | 35300 | 35200 | 2096 |
| 491 | 20230824 | 103200 | 13145659500 | 35250 | 35200 | 35250 | 35200 | 1593 |
| 492 | 20230824 | 103100 | 13089552100 | 35200 | 35150 | 35200 | 35150 | 646 |
| 493 | 20230824 | 103000 | 13066815050 | 35150 | 35150 | 35200 | 35150 | 735 |
| 494 | 20230824 | 102900 | 13040964600 | 35200 | 35150 | 35200 | 35150 | 489 |
| 495 | 20230824 | 102800 | 13023763600 | 35200 | 35150 | 35200 | 35150 | 436 |
| 496 | 20230824 | 102700 | 13008423350 | 35200 | 35150 | 35200 | 35100 | 2966 |
| 497 | 20230824 | 102600 | 12904148300 | 35200 | 35200 | 35250 | 35150 | 1376 |
| 498 | 20230824 | 102500 | 12855713550 | 35200 | 35150 | 35200 | 35100 | 745 |
| 499 | 20230824 | 102400 | 12829523450 | 35150 | 35100 | 35150 | 35100 | 721 |
| 500 | 20230824 | 102300 | 12804190050 | 35100 | 35200 | 35200 | 35100 | 938 |
| 501 | 20230824 | 102200 | 12771259600 | 35150 | 35150 | 35200 | 35100 | 1009 |
| 502 | 20230824 | 102100 | 12735793250 | 35150 | 35300 | 35300 | 35150 | 6244 |
| 503 | 20230824 | 102000 | 12515935050 | 35300 | 35300 | 35350 | 35250 | 2364 |
| 504 | 20230824 | 101900 | 12432484200 | 35300 | 35300 | 35350 | 35300 | 846 |
| 505 | 20230824 | 101800 | 12402617800 | 35300 | 35250 | 35350 | 35250 | 9311 |
| 506 | 20230824 | 101700 | 12073954850 | 35250 | 35250 | 35300 | 35250 | 3166 |
| 507 | 20230824 | 101600 | 11962353200 | 35300 | 35250 | 35300 | 35200 | 2859 |
| 508 | 20230824 | 101500 | 11861576500 | 35250 | 35200 | 35250 | 35200 | 518 |
| 509 | 20230824 | 101400 | 11843336250 | 35150 | 35200 | 35250 | 35150 | 1471 |
| 510 | 20230824 | 101300 | 11791537300 | 35200 | 35250 | 35250 | 35150 | 4104 |
| 511 | 20230824 | 101200 | 11647131400 | 35250 | 35250 | 35300 | 35250 | 10784 |
| 512 | 20230824 | 101100 | 11266916050 | 35250 | 35250 | 35250 | 35200 | 4453 |
| 513 | 20230824 | 101000 | 11110151150 | 35200 | 35200 | 35250 | 35150 | 5698 |
| 514 | 20230824 | 100900 | 10909591550 | 35200 | 35200 | 35200 | 35150 | 4298 |
| 515 | 20230824 | 100800 | 10758303150 | 35200 | 35150 | 35200 | 35100 | 2001 |
| 516 | 20230824 | 100700 | 10687960250 | 35100 | 35200 | 35200 | 35050 | 6791 |
| 517 | 20230824 | 100600 | 10449227000 | 35150 | 35050 | 35200 | 35000 | 16777 |
| 518 | 20230824 | 100500 | 9860445550 | 35000 | 35050 | 35050 | 35000 | 1156 |
| 519 | 20230824 | 100400 | 9819969150 | 35050 | 35000 | 35050 | 35000 | 2071 |
| 520 | 20230824 | 100300 | 9747484100 | 35000 | 34950 | 35000 | 34950 | 3141 |
| 521 | 20230824 | 100200 | 9637575900 | 34950 | 34900 | 35000 | 34900 | 3934 |
| 522 | 20230824 | 100100 | 9500085400 | 34950 | 34850 | 35000 | 34850 | 3726 |
| 523 | 20230824 | 100000 | 9369882900 | 34850 | 34900 | 34950 | 34850 | 1956 |
| 524 | 20230824 | 095900 | 9301637300 | 34900 | 34850 | 34900 | 34850 | 176 |
| 525 | 20230824 | 095800 | 9295495500 | 34900 | 34900 | 34900 | 34850 | 645 |
| 526 | 20230824 | 095700 | 9272998100 | 34900 | 34900 | 34900 | 34850 | 216 |
| 527 | 20230824 | 095600 | 9265459950 | 34900 | 34850 | 34900 | 34850 | 1326 |
| 528 | 20230824 | 095500 | 9219221700 | 34850 | 34800 | 34850 | 34800 | 187 |
| 529 | 20230824 | 095400 | 9212704800 | 34800 | 34800 | 34850 | 34800 | 551 |
| 530 | 20230824 | 095300 | 9193529900 | 34800 | 34800 | 34800 | 34800 | 321 |
| 531 | 20230824 | 095200 | 9182359100 | 34750 | 34800 | 34800 | 34750 | 304 |
| 532 | 20230824 | 095100 | 9171787750 | 34800 | 34800 | 34800 | 34750 | 514 |
| 533 | 20230824 | 095000 | 9153915550 | 34750 | 34800 | 34800 | 34750 | 474 |
| 534 | 20230824 | 094900 | 9137425400 | 34800 | 34750 | 34850 | 34750 | 438 |
| 535 | 20230824 | 094800 | 9122172250 | 34750 | 34750 | 34800 | 34650 | 3276 |
| 536 | 20230824 | 094700 | 9008320400 | 34800 | 34750 | 34800 | 34700 | 1380 |
| 537 | 20230824 | 094600 | 8960341500 | 34700 | 34700 | 34700 | 34650 | 924 |
| 538 | 20230824 | 094500 | 8928279500 | 34650 | 34650 | 34700 | 34650 | 936 |
| 539 | 20230824 | 094400 | 8895839850 | 34650 | 34650 | 34700 | 34650 | 3131 |
| 540 | 20230824 | 094300 | 8787326950 | 34650 | 34700 | 34750 | 34650 | 1817 |
| 541 | 20230824 | 094200 | 8724278650 | 34750 | 34750 | 34800 | 34700 | 1289 |
| 542 | 20230824 | 094100 | 8679523650 | 34750 | 34800 | 34800 | 34750 | 1153 |
| 543 | 20230824 | 094000 | 8639443450 | 34750 | 34800 | 34800 | 34750 | 937 |
| 544 | 20230824 | 093900 | 8606849250 | 34750 | 34850 | 34900 | 34750 | 3841 |
| 545 | 20230824 | 093800 | 8473214050 | 34850 | 34850 | 34900 | 34800 | 678 |
| 546 | 20230824 | 093700 | 8449588200 | 34850 | 34950 | 34950 | 34800 | 2839 |
| 547 | 20230824 | 093600 | 8350591750 | 34950 | 34900 | 35000 | 34900 | 2459 |
| 548 | 20230824 | 093500 | 8264733450 | 34950 | 34950 | 34950 | 34950 | 583 |
| 549 | 20230824 | 093400 | 8244357600 | 34950 | 34950 | 35000 | 34950 | 2312 |
| 550 | 20230824 | 093300 | 8163552500 | 34850 | 34950 | 35000 | 34800 | 6590 |
| 551 | 20230824 | 093200 | 7933650600 | 34900 | 34950 | 34950 | 34900 | 1205 |
| 552 | 20230824 | 093100 | 7891592250 | 34950 | 35000 | 35000 | 34900 | 1960 |
| 553 | 20230824 | 093000 | 7823010900 | 35000 | 35000 | 35000 | 34950 | 432 |
| 554 | 20230824 | 092900 | 7807901600 | 35000 | 34900 | 35000 | 34900 | 2388 |
| 555 | 20230824 | 092800 | 7724449150 | 34900 | 34900 | 34950 | 34850 | 970 |
| 556 | 20230824 | 092700 | 7690587450 | 34850 | 34950 | 34950 | 34850 | 1206 |
| 557 | 20230824 | 092600 | 7648524450 | 34950 | 34900 | 34950 | 34850 | 3354 |
| 558 | 20230824 | 092500 | 7531515400 | 34850 | 34900 | 34900 | 34850 | 2381 |
| 559 | 20230824 | 092400 | 7448520050 | 34900 | 34950 | 35000 | 34900 | 2265 |
| 560 | 20230824 | 092300 | 7369425450 | 34950 | 35000 | 35000 | 34800 | 7825 |
| 561 | 20230824 | 092200 | 7096286150 | 35000 | 35050 | 35050 | 35000 | 4797 |
| 562 | 20230824 | 092100 | 6928310250 | 35050 | 35050 | 35100 | 35000 | 2503 |
| 563 | 20230824 | 092000 | 6840576350 | 35050 | 35100 | 35100 | 35000 | 983 |
| 564 | 20230824 | 091900 | 6806128600 | 35050 | 35000 | 35100 | 35000 | 5233 |
| 565 | 20230824 | 091800 | 6622713150 | 35000 | 35000 | 35050 | 35000 | 6291 |
| 566 | 20230824 | 091700 | 6402364500 | 35000 | 34950 | 35000 | 34950 | 1499 |
| 567 | 20230824 | 091600 | 6349959350 | 34950 | 35000 | 35000 | 34950 | 2478 |
| 568 | 20230824 | 091500 | 6263257800 | 35000 | 35050 | 35100 | 34950 | 5156 |
| 569 | 20230824 | 091400 | 6082648050 | 35100 | 34950 | 35100 | 34900 | 10843 |
| 570 | 20230824 | 091300 | 5702940250 | 34950 | 34950 | 34950 | 34900 | 6402 |
| 571 | 20230824 | 091200 | 5479311650 | 34900 | 34850 | 35000 | 34850 | 15391 |
| 572 | 20230824 | 091100 | 4941636600 | 34800 | 34800 | 34900 | 34800 | 3363 |
| 573 | 20230824 | 091000 | 4824456600 | 34850 | 34850 | 34850 | 34750 | 6891 |
| 574 | 20230824 | 090900 | 4584423850 | 34850 | 34800 | 34850 | 34800 | 2677 |
| 575 | 20230824 | 090800 | 4491210450 | 34800 | 34750 | 34900 | 34750 | 12467 |
| 576 | 20230824 | 090700 | 4057367300 | 34750 | 34650 | 34800 | 34600 | 9712 |
| 577 | 20230824 | 090600 | 3720101500 | 34650 | 34650 | 34650 | 34600 | 2549 |
| 578 | 20230824 | 090500 | 3631868900 | 34600 | 34750 | 34800 | 34600 | 7152 |
| 579 | 20230824 | 090400 | 3383753300 | 34700 | 34950 | 34950 | 34700 | 7021 |
| 580 | 20230824 | 090300 | 3138992300 | 34900 | 34800 | 34900 | 34750 | 40388 |
| 581 | 20230824 | 090200 | 1732770800 | 34750 | 34850 | 34900 | 34750 | 5795 |
| 582 | 20230824 | 090100 | 1531051800 | 34800 | 34900 | 35000 | 34800 | 17309 |
| 583 | 20230824 | 090000 | 926686800 | 34900 | 34650 | 35000 | 34650 | 26656 |