34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230824 | 191100 | 44772113400 | 26950 | 26950 | 26950 | 26950 | 11885 |
| 3 | 20230824 | 191000 | 44772113400 | 26950 | 26950 | 26950 | 26950 | 0 |
| 4 | 20230824 | 190900 | 44772113400 | 26950 | 26950 | 26950 | 26950 | 0 |
| 5 | 20230824 | 190800 | 44772113400 | 26950 | 26950 | 26950 | 26950 | 0 |
| 6 | 20230824 | 190700 | 44772113400 | 26950 | 26950 | 26950 | 26950 | 0 |
| 7 | 20230824 | 190600 | 44772113400 | 26950 | 26950 | 26950 | 26950 | 0 |
| 8 | 20230824 | 190500 | 44772113400 | 26950 | 26950 | 26950 | 26950 | 0 |
| 9 | 20230824 | 190400 | 44772113400 | 26950 | 26950 | 26950 | 26950 | 0 |
| 10 | 20230824 | 190300 | 44772113400 | 26950 | 26950 | 26950 | 26950 | 0 |
| 11 | 20230824 | 190200 | 44772113400 | 26950 | 26950 | 26950 | 26950 | 0 |
| 12 | 20230824 | 190100 | 44772113400 | 26950 | 26950 | 26950 | 26950 | 0 |
| 13 | 20230824 | 190000 | 44772113400 | 26950 | 26950 | 26950 | 26950 | 0 |
| 14 | 20230824 | 185900 | 44772113400 | 26950 | 26950 | 26950 | 26950 | 0 |
| 15 | 20230824 | 185800 | 44772113400 | 26950 | 26950 | 26950 | 26950 | 0 |
| 16 | 20230824 | 185700 | 44772113400 | 26950 | 26950 | 26950 | 26950 | 0 |
| 17 | 20230824 | 185600 | 44772113400 | 26950 | 26950 | 26950 | 26950 | 0 |
| 18 | 20230824 | 185500 | 44772113400 | 26950 | 26950 | 26950 | 26950 | 0 |
| 19 | 20230824 | 185400 | 44772113400 | 26950 | 26950 | 26950 | 26950 | 0 |
| 20 | 20230824 | 185300 | 44772113400 | 26950 | 26950 | 26950 | 26950 | 0 |
| 21 | 20230824 | 185200 | 44772113400 | 26950 | 26950 | 26950 | 26950 | 0 |
| 22 | 20230824 | 185100 | 44772113400 | 26950 | 26950 | 26950 | 26950 | 0 |
| 23 | 20230824 | 185000 | 44772113400 | 26950 | 26950 | 26950 | 26950 | 0 |
| 24 | 20230824 | 184900 | 44772113400 | 26950 | 26950 | 26950 | 26950 | 0 |
| 25 | 20230824 | 184800 | 44772113400 | 26950 | 26950 | 26950 | 26950 | 0 |
| 26 | 20230824 | 184700 | 44772113400 | 26950 | 26950 | 26950 | 26950 | 0 |
| 27 | 20230824 | 184600 | 44772113400 | 26950 | 26950 | 26950 | 26950 | 0 |
| 28 | 20230824 | 184500 | 44772113400 | 26950 | 26950 | 26950 | 26950 | 0 |
| 29 | 20230824 | 184400 | 44772113400 | 26950 | 26950 | 26950 | 26950 | 0 |
| 30 | 20230824 | 184300 | 44772113400 | 26950 | 26950 | 26950 | 26950 | 0 |
| 31 | 20230824 | 184200 | 44772113400 | 26950 | 26950 | 26950 | 26950 | 0 |
| 32 | 20230824 | 184100 | 44772113400 | 26950 | 26950 | 26950 | 26950 | 11885 |
| 33 | 20230824 | 184000 | 44772113400 | 26950 | 26950 | 26950 | 26950 | 0 |
| 34 | 20230824 | 183900 | 44772113400 | 26950 | 26950 | 26950 | 26950 | 0 |
| 35 | 20230824 | 183800 | 44772113400 | 26950 | 26950 | 26950 | 26950 | 0 |
| 36 | 20230824 | 183700 | 44772113400 | 26950 | 26950 | 26950 | 26950 | 0 |
| 37 | 20230824 | 183600 | 44772113400 | 26950 | 26950 | 26950 | 26950 | 0 |
| 38 | 20230824 | 183500 | 44772113400 | 26950 | 26950 | 26950 | 26950 | 0 |
| 39 | 20230824 | 183400 | 44772113400 | 26950 | 26950 | 26950 | 26950 | 0 |
| 40 | 20230824 | 183300 | 44772113400 | 26950 | 26950 | 26950 | 26950 | 0 |
| 41 | 20230824 | 183200 | 44772113400 | 26950 | 26950 | 26950 | 26950 | 0 |
| 42 | 20230824 | 183100 | 44772113400 | 26950 | 26950 | 26950 | 26950 | 0 |
| 43 | 20230824 | 183000 | 44772113400 | 26950 | 26950 | 26950 | 26950 | 0 |
| 44 | 20230824 | 182900 | 44772113400 | 26950 | 26950 | 26950 | 26950 | 0 |
| 45 | 20230824 | 182800 | 44772113400 | 26950 | 26950 | 26950 | 26950 | 0 |
| 46 | 20230824 | 182700 | 44772113400 | 26950 | 26950 | 26950 | 26950 | 0 |
| 47 | 20230824 | 182600 | 44772113400 | 26950 | 26950 | 26950 | 26950 | 0 |
| 48 | 20230824 | 182500 | 44772113400 | 26950 | 26950 | 26950 | 26950 | 0 |
| 49 | 20230824 | 182400 | 44772113400 | 26950 | 26950 | 26950 | 26950 | 0 |
| 50 | 20230824 | 182300 | 44772113400 | 26950 | 26950 | 26950 | 26950 | 0 |
| 51 | 20230824 | 182200 | 44772113400 | 26950 | 26950 | 26950 | 26950 | 0 |
| 52 | 20230824 | 182100 | 44772113400 | 26950 | 26950 | 26950 | 26950 | 0 |
| 53 | 20230824 | 182000 | 44772113400 | 26950 | 26950 | 26950 | 26950 | 0 |
| 54 | 20230824 | 181900 | 44772113400 | 26950 | 26950 | 26950 | 26950 | 0 |
| 55 | 20230824 | 181800 | 44772113400 | 26950 | 26950 | 26950 | 26950 | 0 |
| 56 | 20230824 | 181700 | 44772113400 | 26950 | 26950 | 26950 | 26950 | 0 |
| 57 | 20230824 | 181600 | 44772113400 | 26950 | 26950 | 26950 | 26950 | 0 |
| 58 | 20230824 | 181500 | 44772113400 | 26950 | 26950 | 26950 | 26950 | 0 |
| 59 | 20230824 | 181400 | 44772113400 | 26950 | 26950 | 26950 | 26950 | 0 |
| 60 | 20230824 | 181300 | 44772113400 | 26950 | 26950 | 26950 | 26950 | 0 |
| 61 | 20230824 | 181200 | 44772113400 | 26950 | 26950 | 26950 | 26950 | 0 |
| 62 | 20230824 | 181100 | 44772113400 | 26950 | 26950 | 26950 | 26950 | 11885 |
| 63 | 20230824 | 181000 | 44772113400 | 26950 | 26950 | 26950 | 26950 | 0 |
| 64 | 20230824 | 180900 | 44772113400 | 26950 | 26950 | 26950 | 26950 | 0 |
| 65 | 20230824 | 180800 | 44772113400 | 26950 | 26950 | 26950 | 26950 | 0 |
| 66 | 20230824 | 180700 | 44772113400 | 26950 | 26950 | 26950 | 26950 | 0 |
| 67 | 20230824 | 180600 | 44772113400 | 26950 | 26950 | 26950 | 26950 | 0 |
| 68 | 20230824 | 180500 | 44772113400 | 26950 | 26950 | 26950 | 26950 | 0 |
| 69 | 20230824 | 180400 | 44772113400 | 26950 | 26950 | 26950 | 26950 | 0 |
| 70 | 20230824 | 180300 | 44772113400 | 26950 | 26950 | 26950 | 26950 | 0 |
| 71 | 20230824 | 180200 | 44772113400 | 26950 | 26950 | 26950 | 26950 | 0 |
| 72 | 20230824 | 180100 | 44772113400 | 26950 | 26950 | 26950 | 26950 | 0 |
| 73 | 20230824 | 180000 | 44772113400 | 26950 | 26950 | 26950 | 26950 | 0 |
| 74 | 20230824 | 175900 | 44772113400 | 26950 | 26950 | 26950 | 26950 | 0 |
| 75 | 20230824 | 175800 | 44772113400 | 26950 | 26950 | 26950 | 26950 | 0 |
| 76 | 20230824 | 175700 | 44772113400 | 26950 | 26950 | 26950 | 26950 | 0 |
| 77 | 20230824 | 175600 | 44772113400 | 26950 | 26950 | 26950 | 26950 | 0 |
| 78 | 20230824 | 175500 | 44772113400 | 26950 | 26950 | 26950 | 26950 | 0 |
| 79 | 20230824 | 175400 | 44772113400 | 26950 | 26950 | 26950 | 26950 | 0 |
| 80 | 20230824 | 175300 | 44772113400 | 26950 | 26950 | 26950 | 26950 | 0 |
| 81 | 20230824 | 175200 | 44772113400 | 26950 | 26950 | 26950 | 26950 | 0 |
| 82 | 20230824 | 175100 | 44772113400 | 26950 | 26950 | 26950 | 26950 | 0 |
| 83 | 20230824 | 175000 | 44772113400 | 26950 | 26950 | 26950 | 26950 | 0 |
| 84 | 20230824 | 174900 | 44772113400 | 26950 | 26950 | 26950 | 26950 | 0 |
| 85 | 20230824 | 174800 | 44772113400 | 26950 | 26950 | 26950 | 26950 | 0 |
| 86 | 20230824 | 174700 | 44772113400 | 26950 | 26950 | 26950 | 26950 | 0 |
| 87 | 20230824 | 174600 | 44772113400 | 26950 | 26950 | 26950 | 26950 | 0 |
| 88 | 20230824 | 174500 | 44772113400 | 26950 | 26950 | 26950 | 26950 | 0 |
| 89 | 20230824 | 174400 | 44772113400 | 26950 | 26950 | 26950 | 26950 | 0 |
| 90 | 20230824 | 174300 | 44772113400 | 26950 | 26950 | 26950 | 26950 | 0 |
| 91 | 20230824 | 174200 | 44772113400 | 26950 | 26950 | 26950 | 26950 | 0 |
| 92 | 20230824 | 174100 | 44772113400 | 26950 | 26950 | 26950 | 26950 | 11885 |
| 93 | 20230824 | 174000 | 44772113400 | 26950 | 26950 | 26950 | 26950 | 0 |
| 94 | 20230824 | 173900 | 44772113400 | 26950 | 26950 | 26950 | 26950 | 0 |
| 95 | 20230824 | 173800 | 44772113400 | 26950 | 26950 | 26950 | 26950 | 0 |
| 96 | 20230824 | 173700 | 44772113400 | 26950 | 26950 | 26950 | 26950 | 0 |
| 97 | 20230824 | 173600 | 44772113400 | 26950 | 26950 | 26950 | 26950 | 0 |
| 98 | 20230824 | 173500 | 44772113400 | 26950 | 26950 | 26950 | 26950 | 0 |
| 99 | 20230824 | 173400 | 44772113400 | 26950 | 26950 | 26950 | 26950 | 0 |
| 100 | 20230824 | 173300 | 44772113400 | 26950 | 26950 | 26950 | 26950 | 0 |
| 101 | 20230824 | 173200 | 44772113400 | 26950 | 26950 | 26950 | 26950 | 0 |
| 102 | 20230824 | 173100 | 44772113400 | 26950 | 26950 | 26950 | 26950 | 0 |
| 103 | 20230824 | 173000 | 44772113400 | 26950 | 26950 | 26950 | 26950 | 0 |
| 104 | 20230824 | 172900 | 44772113400 | 26950 | 26950 | 26950 | 26950 | 0 |
| 105 | 20230824 | 172800 | 44772113400 | 26950 | 26950 | 26950 | 26950 | 0 |
| 106 | 20230824 | 172700 | 44772113400 | 26950 | 26950 | 26950 | 26950 | 0 |
| 107 | 20230824 | 172600 | 44772113400 | 26950 | 26950 | 26950 | 26950 | 0 |
| 108 | 20230824 | 172500 | 44772113400 | 26950 | 26950 | 26950 | 26950 | 0 |
| 109 | 20230824 | 172400 | 44772113400 | 26950 | 26950 | 26950 | 26950 | 0 |
| 110 | 20230824 | 172300 | 44772113400 | 26950 | 26950 | 26950 | 26950 | 0 |
| 111 | 20230824 | 172200 | 44772113400 | 26950 | 26950 | 26950 | 26950 | 0 |
| 112 | 20230824 | 172100 | 44772113400 | 26950 | 26950 | 26950 | 26950 | 0 |
| 113 | 20230824 | 172000 | 44772113400 | 26950 | 26950 | 26950 | 26950 | 0 |
| 114 | 20230824 | 171900 | 44772113400 | 26950 | 26950 | 26950 | 26950 | 0 |
| 115 | 20230824 | 171800 | 44772113400 | 26950 | 26950 | 26950 | 26950 | 0 |
| 116 | 20230824 | 171700 | 44772113400 | 26950 | 26950 | 26950 | 26950 | 0 |
| 117 | 20230824 | 171600 | 44772113400 | 26950 | 26950 | 26950 | 26950 | 0 |
| 118 | 20230824 | 171500 | 44772113400 | 26950 | 26950 | 26950 | 26950 | 0 |
| 119 | 20230824 | 171400 | 44772113400 | 26950 | 26950 | 26950 | 26950 | 0 |
| 120 | 20230824 | 171300 | 44772113400 | 26950 | 26950 | 26950 | 26950 | 0 |
| 121 | 20230824 | 171200 | 44772113400 | 26950 | 26950 | 26950 | 26950 | 0 |
| 122 | 20230824 | 171100 | 44772113400 | 26950 | 26950 | 26950 | 26950 | 11885 |
| 123 | 20230824 | 171000 | 44772113400 | 26950 | 26950 | 26950 | 26950 | 0 |
| 124 | 20230824 | 170900 | 44772113400 | 26950 | 26950 | 26950 | 26950 | 0 |
| 125 | 20230824 | 170800 | 44772113400 | 26950 | 26950 | 26950 | 26950 | 0 |
| 126 | 20230824 | 170700 | 44772113400 | 26950 | 26950 | 26950 | 26950 | 0 |
| 127 | 20230824 | 170600 | 44772113400 | 26950 | 26950 | 26950 | 26950 | 0 |
| 128 | 20230824 | 170500 | 44772113400 | 26950 | 26950 | 26950 | 26950 | 0 |
| 129 | 20230824 | 170400 | 44772113400 | 26950 | 26950 | 26950 | 26950 | 0 |
| 130 | 20230824 | 170300 | 44772113400 | 26950 | 26950 | 26950 | 26950 | 0 |
| 131 | 20230824 | 170200 | 44772113400 | 26950 | 26950 | 26950 | 26950 | 0 |
| 132 | 20230824 | 170100 | 44772113400 | 26950 | 26950 | 26950 | 26950 | 0 |
| 133 | 20230824 | 170000 | 44772113400 | 26950 | 26950 | 26950 | 26950 | 0 |
| 134 | 20230824 | 165900 | 44772113400 | 26950 | 26950 | 26950 | 26950 | 0 |
| 135 | 20230824 | 165800 | 44772113400 | 26950 | 26950 | 26950 | 26950 | 0 |
| 136 | 20230824 | 165700 | 44772113400 | 26950 | 26950 | 26950 | 26950 | 0 |
| 137 | 20230824 | 165600 | 44772113400 | 26950 | 26950 | 26950 | 26950 | 0 |
| 138 | 20230824 | 165500 | 44772113400 | 26950 | 26950 | 26950 | 26950 | 0 |
| 139 | 20230824 | 165400 | 44772113400 | 26950 | 26950 | 26950 | 26950 | 0 |
| 140 | 20230824 | 165300 | 44772113400 | 26950 | 26950 | 26950 | 26950 | 0 |
| 141 | 20230824 | 165200 | 44772113400 | 26950 | 26950 | 26950 | 26950 | 0 |
| 142 | 20230824 | 165100 | 44772113400 | 26950 | 26950 | 26950 | 26950 | 0 |
| 143 | 20230824 | 165000 | 44772113400 | 26950 | 26950 | 26950 | 26950 | 0 |
| 144 | 20230824 | 164900 | 44772113400 | 26950 | 26950 | 26950 | 26950 | 0 |
| 145 | 20230824 | 164800 | 44772113400 | 26950 | 26950 | 26950 | 26950 | 0 |
| 146 | 20230824 | 164700 | 44772113400 | 26950 | 26950 | 26950 | 26950 | 0 |
| 147 | 20230824 | 164600 | 44772113400 | 26950 | 26950 | 26950 | 26950 | 0 |
| 148 | 20230824 | 164500 | 44772113400 | 26950 | 26950 | 26950 | 26950 | 0 |
| 149 | 20230824 | 164400 | 44772113400 | 26950 | 26950 | 26950 | 26950 | 0 |
| 150 | 20230824 | 164300 | 44772113400 | 26950 | 26950 | 26950 | 26950 | 0 |
| 151 | 20230824 | 164200 | 44772113400 | 26950 | 26950 | 26950 | 26950 | 0 |
| 152 | 20230824 | 164100 | 44772113400 | 26950 | 26950 | 26950 | 26950 | 11885 |
| 153 | 20230824 | 164000 | 44772113400 | 26950 | 26950 | 26950 | 26950 | 0 |
| 154 | 20230824 | 163900 | 44772113400 | 26950 | 26950 | 26950 | 26950 | 0 |
| 155 | 20230824 | 163800 | 44772113400 | 26950 | 26950 | 26950 | 26950 | 0 |
| 156 | 20230824 | 163700 | 44772113400 | 26950 | 26950 | 26950 | 26950 | 0 |
| 157 | 20230824 | 163600 | 44772113400 | 26950 | 26950 | 26950 | 26950 | 0 |
| 158 | 20230824 | 163500 | 44772113400 | 26950 | 26950 | 26950 | 26950 | 0 |
| 159 | 20230824 | 163400 | 44772113400 | 26950 | 26950 | 26950 | 26950 | 0 |
| 160 | 20230824 | 163300 | 44772113400 | 26950 | 26950 | 26950 | 26950 | 0 |
| 161 | 20230824 | 163200 | 44772113400 | 26950 | 26950 | 26950 | 26950 | 0 |
| 162 | 20230824 | 163100 | 44772113400 | 26950 | 26950 | 26950 | 26950 | 0 |
| 163 | 20230824 | 163000 | 44772113400 | 26950 | 26950 | 26950 | 26950 | 0 |
| 164 | 20230824 | 162900 | 44772113400 | 26950 | 26950 | 26950 | 26950 | 0 |
| 165 | 20230824 | 162800 | 44772113400 | 26950 | 26950 | 26950 | 26950 | 0 |
| 166 | 20230824 | 162700 | 44772113400 | 26950 | 26950 | 26950 | 26950 | 0 |
| 167 | 20230824 | 162600 | 44772113400 | 26950 | 26950 | 26950 | 26950 | 0 |
| 168 | 20230824 | 162500 | 44772113400 | 26950 | 26950 | 26950 | 26950 | 0 |
| 169 | 20230824 | 162400 | 44772113400 | 26950 | 26950 | 26950 | 26950 | 0 |
| 170 | 20230824 | 162300 | 44772113400 | 26950 | 26950 | 26950 | 26950 | 0 |
| 171 | 20230824 | 162200 | 44772113400 | 26950 | 26950 | 26950 | 26950 | 0 |
| 172 | 20230824 | 162100 | 44772113400 | 26950 | 26950 | 26950 | 26950 | 0 |
| 173 | 20230824 | 162000 | 44772113400 | 26950 | 26950 | 26950 | 26950 | 0 |
| 174 | 20230824 | 161900 | 44772113400 | 26950 | 26950 | 26950 | 26950 | 0 |
| 175 | 20230824 | 161800 | 44772113400 | 26950 | 26950 | 26950 | 26950 | 0 |
| 176 | 20230824 | 161700 | 44772113400 | 26950 | 26950 | 26950 | 26950 | 0 |
| 177 | 20230824 | 161600 | 44772113400 | 26950 | 26950 | 26950 | 26950 | 0 |
| 178 | 20230824 | 161500 | 44772113400 | 26950 | 26950 | 26950 | 26950 | 0 |
| 179 | 20230824 | 161400 | 44772113400 | 26950 | 26950 | 26950 | 26950 | 0 |
| 180 | 20230824 | 161300 | 44772113400 | 26950 | 26950 | 26950 | 26950 | 0 |
| 181 | 20230824 | 161200 | 44772113400 | 26950 | 26950 | 26950 | 26950 | 0 |
| 182 | 20230824 | 161100 | 44772113400 | 26950 | 26950 | 26950 | 26950 | 11885 |
| 183 | 20230824 | 161000 | 44772113400 | 26950 | 26950 | 26950 | 26950 | 0 |
| 184 | 20230824 | 160900 | 44772113400 | 26950 | 26950 | 26950 | 26950 | 0 |
| 185 | 20230824 | 160800 | 44772113400 | 26950 | 26950 | 26950 | 26950 | 0 |
| 186 | 20230824 | 160700 | 44772113400 | 26950 | 26950 | 26950 | 26950 | 0 |
| 187 | 20230824 | 160600 | 44772113400 | 26950 | 26950 | 26950 | 26950 | 0 |
| 188 | 20230824 | 160500 | 44772113400 | 26950 | 26950 | 26950 | 26950 | 0 |
| 189 | 20230824 | 160400 | 44772113400 | 26950 | 26950 | 26950 | 26950 | 0 |
| 190 | 20230824 | 160300 | 44772113400 | 26950 | 26950 | 26950 | 26950 | 0 |
| 191 | 20230824 | 160200 | 44772113400 | 26950 | 26950 | 26950 | 26950 | 0 |
| 192 | 20230824 | 160100 | 44772113400 | 26950 | 26950 | 26950 | 26950 | 0 |
| 193 | 20230824 | 160000 | 44772113400 | 26950 | 26950 | 26950 | 26950 | 0 |
| 194 | 20230824 | 155900 | 44772113400 | 26950 | 26950 | 26950 | 26950 | 0 |
| 195 | 20230824 | 155800 | 44772113400 | 26950 | 26950 | 26950 | 26950 | 0 |
| 196 | 20230824 | 155700 | 44772113400 | 26950 | 26950 | 26950 | 26950 | 0 |
| 197 | 20230824 | 155600 | 44772113400 | 26950 | 26950 | 26950 | 26950 | 0 |
| 198 | 20230824 | 155500 | 44772113400 | 26950 | 26950 | 26950 | 26950 | 0 |
| 199 | 20230824 | 155400 | 44772113400 | 26950 | 26950 | 26950 | 26950 | 0 |
| 200 | 20230824 | 155300 | 44772113400 | 26950 | 26950 | 26950 | 26950 | 0 |
| 201 | 20230824 | 155200 | 44772113400 | 26950 | 26950 | 26950 | 26950 | 0 |
| 202 | 20230824 | 155100 | 44772113400 | 26950 | 26950 | 26950 | 26950 | 0 |
| 203 | 20230824 | 155000 | 44772113400 | 26950 | 26950 | 26950 | 26950 | 0 |
| 204 | 20230824 | 154900 | 44772113400 | 26950 | 26950 | 26950 | 26950 | 0 |
| 205 | 20230824 | 154800 | 44772113400 | 26950 | 26950 | 26950 | 26950 | 0 |
| 206 | 20230824 | 154700 | 44772113400 | 26950 | 26950 | 26950 | 26950 | 0 |
| 207 | 20230824 | 154600 | 44772113400 | 26950 | 26950 | 26950 | 26950 | 0 |
| 208 | 20230824 | 154500 | 44772113400 | 26950 | 26950 | 26950 | 26950 | 0 |
| 209 | 20230824 | 154400 | 44772113400 | 26950 | 26950 | 26950 | 26950 | 0 |
| 210 | 20230824 | 154300 | 44772113400 | 26950 | 26950 | 26950 | 26950 | 0 |
| 211 | 20230824 | 154200 | 44772113400 | 26950 | 26950 | 26950 | 26950 | 0 |
| 212 | 20230824 | 154100 | 44772113400 | 26950 | 26950 | 26950 | 26950 | 11885 |
| 213 | 20230824 | 154000 | 44772113400 | 26950 | 26950 | 26950 | 26950 | 0 |
| 214 | 20230824 | 153900 | 44772113400 | 26950 | 26950 | 26950 | 26950 | 0 |
| 215 | 20230824 | 153800 | 44772113400 | 26950 | 26950 | 26950 | 26950 | 0 |
| 216 | 20230824 | 153700 | 44772113400 | 26950 | 26950 | 26950 | 26950 | 0 |
| 217 | 20230824 | 153600 | 44772113400 | 26950 | 26950 | 26950 | 26950 | 0 |
| 218 | 20230824 | 153500 | 44772113400 | 26950 | 26950 | 26950 | 26950 | 0 |
| 219 | 20230824 | 153400 | 44772113400 | 26950 | 26950 | 26950 | 26950 | 0 |
| 220 | 20230824 | 153300 | 44772113400 | 26950 | 26950 | 26950 | 26950 | 0 |
| 221 | 20230824 | 153200 | 44772113400 | 26950 | 26950 | 26950 | 26950 | 0 |
| 222 | 20230824 | 153100 | 44772113400 | 26950 | 26950 | 26950 | 26950 | 0 |
| 223 | 20230824 | 153000 | 44772113400 | 26950 | 26950 | 26950 | 26950 | 11885 |
| 224 | 20230824 | 152900 | 44451812650 | 27050 | 27050 | 27050 | 27050 | 0 |
| 225 | 20230824 | 152800 | 44451812650 | 27050 | 27050 | 27050 | 27050 | 0 |
| 226 | 20230824 | 152700 | 44451812650 | 27050 | 27050 | 27050 | 27050 | 0 |
| 227 | 20230824 | 152600 | 44451812650 | 27050 | 27050 | 27050 | 27050 | 0 |
| 228 | 20230824 | 152500 | 44451812650 | 27050 | 27050 | 27050 | 27050 | 0 |
| 229 | 20230824 | 152400 | 44451812650 | 27050 | 27050 | 27050 | 27050 | 0 |
| 230 | 20230824 | 152300 | 44451812650 | 27050 | 27050 | 27050 | 27050 | 0 |
| 231 | 20230824 | 152200 | 44451812650 | 27050 | 27050 | 27050 | 27050 | 0 |
| 232 | 20230824 | 152100 | 44451812650 | 27050 | 27050 | 27050 | 27050 | 0 |
| 233 | 20230824 | 152000 | 44451812650 | 27050 | 27050 | 27050 | 27050 | 0 |
| 234 | 20230824 | 151900 | 44451812650 | 27050 | 26950 | 27050 | 26950 | 2871 |
| 235 | 20230824 | 151800 | 44374267700 | 26900 | 26900 | 27000 | 26900 | 2880 |
| 236 | 20230824 | 151700 | 44296713600 | 26900 | 26900 | 26950 | 26900 | 1759 |
| 237 | 20230824 | 151600 | 44249333300 | 26950 | 26950 | 26950 | 26900 | 2279 |
| 238 | 20230824 | 151500 | 44187915600 | 26950 | 26950 | 27000 | 26950 | 677 |
| 239 | 20230824 | 151400 | 44169668950 | 26950 | 27000 | 27000 | 26950 | 635 |
| 240 | 20230824 | 151300 | 44152539700 | 26950 | 26950 | 27000 | 26900 | 788 |
| 241 | 20230824 | 151200 | 44131298550 | 26950 | 26950 | 26950 | 26900 | 1760 |
| 242 | 20230824 | 151100 | 44083883850 | 26950 | 26900 | 26950 | 26900 | 2587 |
| 243 | 20230824 | 151000 | 44014190450 | 26900 | 26950 | 26950 | 26900 | 932 |
| 244 | 20230824 | 150900 | 43989090600 | 26950 | 26950 | 27000 | 26900 | 1609 |
| 245 | 20230824 | 150800 | 43945732100 | 26950 | 26950 | 26950 | 26900 | 1022 |
| 246 | 20230824 | 150700 | 43918211650 | 26900 | 26900 | 26950 | 26850 | 944 |
| 247 | 20230824 | 150600 | 43892828600 | 26850 | 26850 | 26900 | 26850 | 811 |
| 248 | 20230824 | 150500 | 43871039700 | 26850 | 26850 | 26900 | 26850 | 949 |
| 249 | 20230824 | 150400 | 43845529800 | 26900 | 26850 | 26900 | 26850 | 878 |
| 250 | 20230824 | 150300 | 43821946650 | 26900 | 26850 | 26900 | 26850 | 1108 |
| 251 | 20230824 | 150200 | 43792169650 | 26900 | 26850 | 26950 | 26850 | 1330 |
| 252 | 20230824 | 150100 | 43756428650 | 26850 | 26900 | 26900 | 26850 | 545 |
| 253 | 20230824 | 150000 | 43741791150 | 26900 | 26800 | 26950 | 26800 | 877 |
| 254 | 20230824 | 145900 | 43718218100 | 26800 | 26850 | 26950 | 26800 | 3500 |
| 255 | 20230824 | 145800 | 43624175500 | 26950 | 26850 | 26950 | 26850 | 1380 |
| 256 | 20230824 | 145700 | 43587050450 | 26900 | 26900 | 26900 | 26800 | 1502 |
| 257 | 20230824 | 145600 | 43546719050 | 26850 | 26900 | 26900 | 26850 | 794 |
| 258 | 20230824 | 145500 | 43525376550 | 26900 | 26850 | 26900 | 26850 | 432 |
| 259 | 20230824 | 145400 | 43513771050 | 26850 | 26850 | 26900 | 26800 | 778 |
| 260 | 20230824 | 145300 | 43492881050 | 26800 | 26800 | 26900 | 26800 | 1387 |
| 261 | 20230824 | 145200 | 43455664050 | 26750 | 26800 | 26850 | 26750 | 1362 |
| 262 | 20230824 | 145100 | 43419165750 | 26850 | 26750 | 26850 | 26750 | 1447 |
| 263 | 20230824 | 145000 | 43380393200 | 26800 | 26750 | 26800 | 26650 | 6007 |
| 264 | 20230824 | 144900 | 43219766250 | 26750 | 26750 | 26800 | 26750 | 474 |
| 265 | 20230824 | 144800 | 43207081000 | 26750 | 26900 | 26900 | 26750 | 6220 |
| 266 | 20230824 | 144700 | 43040485050 | 26850 | 26900 | 26900 | 26800 | 1360 |
| 267 | 20230824 | 144600 | 43003972650 | 26850 | 26850 | 26900 | 26800 | 708 |
| 268 | 20230824 | 144500 | 42984976700 | 26800 | 26900 | 26950 | 26800 | 2241 |
| 269 | 20230824 | 144400 | 42924837450 | 26850 | 26850 | 26950 | 26850 | 1014 |
| 270 | 20230824 | 144300 | 42897582400 | 26850 | 26850 | 27000 | 26850 | 1349 |
| 271 | 20230824 | 144200 | 42861301500 | 26900 | 26900 | 26950 | 26850 | 2999 |
| 272 | 20230824 | 144100 | 42780739300 | 26950 | 26950 | 27000 | 26850 | 6397 |
| 273 | 20230824 | 144000 | 42608573750 | 26950 | 27000 | 27100 | 26950 | 1660 |
| 274 | 20230824 | 143900 | 42563702850 | 27000 | 27100 | 27100 | 27000 | 773 |
| 275 | 20230824 | 143800 | 42542816200 | 27050 | 27050 | 27100 | 27000 | 809 |
| 276 | 20230824 | 143700 | 42520935700 | 27050 | 27000 | 27050 | 27000 | 758 |
| 277 | 20230824 | 143600 | 42500451800 | 27000 | 27000 | 27050 | 27000 | 753 |
| 278 | 20230824 | 143500 | 42480098350 | 27000 | 27000 | 27050 | 26950 | 1681 |
| 279 | 20230824 | 143400 | 42434762150 | 26950 | 27000 | 27000 | 26950 | 802 |
| 280 | 20230824 | 143300 | 42413136400 | 26950 | 27050 | 27050 | 26950 | 434 |
| 281 | 20230824 | 143200 | 42401423800 | 27050 | 27050 | 27100 | 27000 | 1737 |
| 282 | 20230824 | 143100 | 42354496150 | 27000 | 27050 | 27100 | 27000 | 1227 |
| 283 | 20230824 | 143000 | 42321301200 | 27050 | 27000 | 27100 | 27000 | 3975 |
| 284 | 20230824 | 142900 | 42213754350 | 27000 | 27000 | 27100 | 26950 | 666 |
| 285 | 20230824 | 142800 | 42195771800 | 27000 | 27000 | 27100 | 27000 | 1397 |
| 286 | 20230824 | 142700 | 42158030200 | 27000 | 27000 | 27050 | 26950 | 1892 |
| 287 | 20230824 | 142600 | 42106901700 | 27000 | 27100 | 27100 | 26950 | 6707 |
| 288 | 20230824 | 142500 | 41925774950 | 27050 | 27050 | 27100 | 27000 | 3036 |
| 289 | 20230824 | 142400 | 41843648600 | 27050 | 27100 | 27100 | 27050 | 607 |
| 290 | 20230824 | 142300 | 41827223450 | 27100 | 27150 | 27150 | 27050 | 3137 |
| 291 | 20230824 | 142200 | 41742183100 | 27150 | 27200 | 27200 | 27150 | 1062 |
| 292 | 20230824 | 142100 | 41713338850 | 27150 | 27150 | 27200 | 27150 | 589 |
| 293 | 20230824 | 142000 | 41697347050 | 27150 | 27200 | 27300 | 27150 | 1375 |
| 294 | 20230824 | 141900 | 41659937050 | 27200 | 27200 | 27250 | 27200 | 1127 |
| 295 | 20230824 | 141800 | 41629259300 | 27250 | 27250 | 27300 | 27250 | 1135 |
| 296 | 20230824 | 141700 | 41598325300 | 27300 | 27300 | 27350 | 27300 | 457 |
| 297 | 20230824 | 141600 | 41585848700 | 27300 | 27300 | 27350 | 27250 | 1910 |
| 298 | 20230824 | 141500 | 41533747450 | 27300 | 27300 | 27350 | 27250 | 475 |
| 299 | 20230824 | 141400 | 41520787300 | 27350 | 27300 | 27350 | 27250 | 577 |
| 300 | 20230824 | 141300 | 41505045350 | 27250 | 27300 | 27350 | 27250 | 876 |
| 301 | 20230824 | 141200 | 41481152550 | 27250 | 27300 | 27300 | 27250 | 270 |
| 302 | 20230824 | 141100 | 41473783350 | 27300 | 27300 | 27350 | 27250 | 326 |
| 303 | 20230824 | 141000 | 41464895300 | 27250 | 27250 | 27400 | 27250 | 616 |
| 304 | 20230824 | 140900 | 41448048250 | 27250 | 27250 | 27300 | 27200 | 759 |
| 305 | 20230824 | 140800 | 41427367550 | 27250 | 27300 | 27350 | 27250 | 615 |
| 306 | 20230824 | 140700 | 41410598700 | 27250 | 27250 | 27350 | 27250 | 403 |
| 307 | 20230824 | 140600 | 41399597850 | 27250 | 27350 | 27350 | 27250 | 462 |
| 308 | 20230824 | 140500 | 41386985000 | 27350 | 27350 | 27450 | 27250 | 487 |
| 309 | 20230824 | 140400 | 41373666250 | 27300 | 27300 | 27450 | 27250 | 2652 |
| 310 | 20230824 | 140300 | 41301145150 | 27350 | 27350 | 27350 | 27300 | 1970 |
| 311 | 20230824 | 140200 | 41247358600 | 27350 | 27400 | 27400 | 27300 | 468 |
| 312 | 20230824 | 140100 | 41234568100 | 27300 | 27400 | 27450 | 27300 | 433 |
| 313 | 20230824 | 140000 | 41222711550 | 27400 | 27450 | 27500 | 27400 | 342 |
| 314 | 20230824 | 135900 | 41213337100 | 27450 | 27300 | 27500 | 27300 | 497 |
| 315 | 20230824 | 135800 | 41199705450 | 27300 | 27350 | 27450 | 27300 | 3074 |
| 316 | 20230824 | 135700 | 41115621050 | 27350 | 27350 | 27400 | 27350 | 283 |
| 317 | 20230824 | 135600 | 41107878200 | 27450 | 27450 | 27450 | 27350 | 1185 |
| 318 | 20230824 | 135500 | 41075401150 | 27350 | 27400 | 27450 | 27350 | 596 |
| 319 | 20230824 | 135400 | 41059075600 | 27450 | 27400 | 27450 | 27400 | 298 |
| 320 | 20230824 | 135300 | 41050906700 | 27400 | 27400 | 27450 | 27400 | 742 |
| 321 | 20230824 | 135200 | 41030560950 | 27450 | 27450 | 27500 | 27400 | 483 |
| 322 | 20230824 | 135100 | 41017301350 | 27400 | 27450 | 27500 | 27400 | 934 |
| 323 | 20230824 | 135000 | 40991688650 | 27500 | 27500 | 27550 | 27450 | 1133 |
| 324 | 20230824 | 134900 | 40960499250 | 27500 | 27500 | 27550 | 27400 | 717 |
| 325 | 20230824 | 134800 | 40940790350 | 27500 | 27450 | 27500 | 27400 | 1674 |
| 326 | 20230824 | 134700 | 40894883450 | 27500 | 27500 | 27500 | 27450 | 455 |
| 327 | 20230824 | 134600 | 40882384000 | 27500 | 27450 | 27500 | 27450 | 516 |
| 328 | 20230824 | 134500 | 40868210100 | 27450 | 27500 | 27550 | 27450 | 506 |
| 329 | 20230824 | 134400 | 40854302500 | 27450 | 27500 | 27550 | 27450 | 726 |
| 330 | 20230824 | 134300 | 40834349100 | 27500 | 27550 | 27550 | 27450 | 326 |
| 331 | 20230824 | 134200 | 40825384000 | 27550 | 27500 | 27550 | 27500 | 494 |
| 332 | 20230824 | 134100 | 40811784900 | 27500 | 27550 | 27550 | 27450 | 1317 |
| 333 | 20230824 | 134000 | 40775625150 | 27550 | 27500 | 27550 | 27450 | 332 |
| 334 | 20230824 | 133900 | 40766494600 | 27450 | 27500 | 27550 | 27450 | 434 |
| 335 | 20230824 | 133800 | 40754556700 | 27500 | 27500 | 27500 | 27450 | 1336 |
| 336 | 20230824 | 133700 | 40717817650 | 27550 | 27550 | 27550 | 27500 | 759 |
| 337 | 20230824 | 133600 | 40696918800 | 27550 | 27550 | 27550 | 27500 | 605 |
| 338 | 20230824 | 133500 | 40680259200 | 27550 | 27500 | 27550 | 27500 | 632 |
| 339 | 20230824 | 133400 | 40662860700 | 27500 | 27500 | 27550 | 27400 | 1393 |
| 340 | 20230824 | 133300 | 40624538200 | 27450 | 27400 | 27450 | 27400 | 1538 |
| 341 | 20230824 | 133200 | 40582333900 | 27400 | 27450 | 27500 | 27400 | 929 |
| 342 | 20230824 | 133100 | 40556843200 | 27500 | 27500 | 27550 | 27450 | 465 |
| 343 | 20230824 | 133000 | 40544057900 | 27450 | 27450 | 27550 | 27450 | 382 |
| 344 | 20230824 | 132900 | 40533545600 | 27450 | 27450 | 27550 | 27450 | 952 |
| 345 | 20230824 | 132800 | 40507398550 | 27450 | 27450 | 27500 | 27450 | 326 |
| 346 | 20230824 | 132700 | 40498438400 | 27450 | 27550 | 27550 | 27400 | 4458 |
| 347 | 20230824 | 132600 | 40376004100 | 27550 | 27550 | 27600 | 27500 | 4131 |
| 348 | 20230824 | 132500 | 40262317950 | 27500 | 27600 | 27650 | 27500 | 1185 |
| 349 | 20230824 | 132400 | 40229643050 | 27600 | 27450 | 27600 | 27450 | 3622 |
| 350 | 20230824 | 132300 | 40129951250 | 27450 | 27400 | 27450 | 27350 | 1542 |
| 351 | 20230824 | 132200 | 40087695550 | 27400 | 27300 | 27450 | 27300 | 3095 |
| 352 | 20230824 | 132100 | 40002875400 | 27400 | 27350 | 27400 | 27300 | 1722 |
| 353 | 20230824 | 132000 | 39955771700 | 27400 | 27350 | 27400 | 27350 | 1105 |
| 354 | 20230824 | 131900 | 39925509700 | 27350 | 27350 | 27400 | 27300 | 1664 |
| 355 | 20230824 | 131800 | 39879993800 | 27350 | 27250 | 27350 | 27200 | 3466 |
| 356 | 20230824 | 131700 | 39785362800 | 27250 | 27200 | 27250 | 27200 | 586 |
| 357 | 20230824 | 131600 | 39769411700 | 27250 | 27200 | 27250 | 27200 | 2781 |
| 358 | 20230824 | 131500 | 39693653300 | 27200 | 27200 | 27250 | 27150 | 1018 |
| 359 | 20230824 | 131400 | 39665966800 | 27200 | 27200 | 27200 | 27150 | 647 |
| 360 | 20230824 | 131300 | 39648369850 | 27200 | 27200 | 27250 | 27150 | 540 |
| 361 | 20230824 | 131200 | 39633684550 | 27200 | 27150 | 27200 | 27150 | 1075 |
| 362 | 20230824 | 131100 | 39604447750 | 27200 | 27200 | 27200 | 27150 | 373 |
| 363 | 20230824 | 131000 | 39594304750 | 27150 | 27150 | 27200 | 27150 | 676 |
| 364 | 20230824 | 130900 | 39575934100 | 27200 | 27200 | 27200 | 27150 | 299 |
| 365 | 20230824 | 130800 | 39567805900 | 27200 | 27200 | 27200 | 27150 | 833 |
| 366 | 20230824 | 130700 | 39545157650 | 27200 | 27150 | 27200 | 27150 | 780 |
| 367 | 20230824 | 130600 | 39523954100 | 27200 | 27200 | 27200 | 27150 | 577 |
| 368 | 20230824 | 130500 | 39508270550 | 27200 | 27150 | 27200 | 27100 | 2739 |
| 369 | 20230824 | 130400 | 39433958750 | 27150 | 27200 | 27200 | 27100 | 1701 |
| 370 | 20230824 | 130300 | 39387773300 | 27200 | 27150 | 27300 | 27150 | 2349 |
| 371 | 20230824 | 130200 | 39323885000 | 27100 | 27150 | 27200 | 27100 | 741 |
| 372 | 20230824 | 130100 | 39303791850 | 27150 | 27050 | 27200 | 27000 | 1482 |
| 373 | 20230824 | 130000 | 39263622400 | 27050 | 26900 | 27050 | 26900 | 3648 |
| 374 | 20230824 | 125900 | 39165219000 | 26900 | 26900 | 26900 | 26850 | 406 |
| 375 | 20230824 | 125800 | 39154306050 | 26900 | 26900 | 26950 | 26850 | 984 |
| 376 | 20230824 | 125700 | 39127862850 | 26900 | 26900 | 27000 | 26850 | 1209 |
| 377 | 20230824 | 125600 | 39095342600 | 26900 | 26900 | 26950 | 26850 | 1649 |
| 378 | 20230824 | 125500 | 39050977800 | 26900 | 26800 | 26900 | 26800 | 1116 |
| 379 | 20230824 | 125400 | 39021005850 | 26850 | 26800 | 26900 | 26800 | 3512 |
| 380 | 20230824 | 125300 | 38926708200 | 26800 | 26750 | 26900 | 26750 | 4137 |
| 381 | 20230824 | 125200 | 38815792050 | 26800 | 27000 | 27000 | 26750 | 12041 |
| 382 | 20230824 | 125100 | 38492286000 | 27000 | 27000 | 27100 | 27000 | 3132 |
| 383 | 20230824 | 125000 | 38407564200 | 27000 | 27100 | 27150 | 27000 | 5597 |
| 384 | 20230824 | 124900 | 38256181500 | 27100 | 27150 | 27200 | 27100 | 2783 |
| 385 | 20230824 | 124800 | 38180666500 | 27200 | 27350 | 27400 | 27150 | 8290 |
| 386 | 20230824 | 124700 | 37954697200 | 27300 | 27200 | 27350 | 27200 | 1837 |
| 387 | 20230824 | 124600 | 37904617350 | 27200 | 27150 | 27250 | 27150 | 1829 |
| 388 | 20230824 | 124500 | 37854913250 | 27150 | 27250 | 27300 | 27150 | 3286 |
| 389 | 20230824 | 124400 | 37765463850 | 27250 | 27300 | 27300 | 27250 | 1630 |
| 390 | 20230824 | 124300 | 37721000100 | 27300 | 27350 | 27400 | 27250 | 4218 |
| 391 | 20230824 | 124200 | 37605759500 | 27350 | 27400 | 27450 | 27350 | 1430 |
| 392 | 20230824 | 124100 | 37566582350 | 27400 | 27400 | 27500 | 27400 | 378 |
| 393 | 20230824 | 124000 | 37556208800 | 27400 | 27500 | 27500 | 27400 | 1879 |
| 394 | 20230824 | 123900 | 37504629150 | 27500 | 27500 | 27550 | 27450 | 1150 |
| 395 | 20230824 | 123800 | 37473013950 | 27500 | 27450 | 27550 | 27400 | 1467 |
| 396 | 20230824 | 123700 | 37432685550 | 27400 | 27450 | 27450 | 27350 | 1626 |
| 397 | 20230824 | 123600 | 37388185450 | 27400 | 27350 | 27450 | 27350 | 823 |
| 398 | 20230824 | 123500 | 37365614100 | 27450 | 27300 | 27450 | 27300 | 10891 |
| 399 | 20230824 | 123400 | 37066850150 | 27300 | 27350 | 27350 | 27250 | 567 |
| 400 | 20230824 | 123300 | 37051381500 | 27350 | 27200 | 27350 | 27200 | 1043 |
| 401 | 20230824 | 123200 | 37022954600 | 27200 | 27250 | 27300 | 27200 | 957 |
| 402 | 20230824 | 123100 | 36996885450 | 27250 | 27250 | 27300 | 27200 | 667 |
| 403 | 20230824 | 123000 | 36978707450 | 27250 | 27350 | 27400 | 27250 | 365 |
| 404 | 20230824 | 122900 | 36968724350 | 27350 | 27300 | 27350 | 27300 | 217 |
| 405 | 20230824 | 122800 | 36962794400 | 27400 | 27200 | 27450 | 27200 | 2190 |
| 406 | 20230824 | 122700 | 36903095350 | 27200 | 27250 | 27300 | 27150 | 4280 |
| 407 | 20230824 | 122600 | 36786590900 | 27300 | 27400 | 27400 | 27250 | 2592 |
| 408 | 20230824 | 122500 | 36715802850 | 27400 | 27450 | 27450 | 27400 | 859 |
| 409 | 20230824 | 122400 | 36692235600 | 27450 | 27450 | 27500 | 27400 | 1185 |
| 410 | 20230824 | 122300 | 36659695800 | 27450 | 27450 | 27500 | 27250 | 30686 |
| 411 | 20230824 | 122200 | 35821652500 | 27450 | 27500 | 27500 | 27450 | 750 |
| 412 | 20230824 | 122100 | 35801064300 | 27450 | 27400 | 27500 | 27400 | 1356 |
| 413 | 20230824 | 122000 | 35763857800 | 27400 | 27400 | 27450 | 27300 | 3099 |
| 414 | 20230824 | 121900 | 35679131150 | 27400 | 27500 | 27500 | 27350 | 3869 |
| 415 | 20230824 | 121800 | 35572995750 | 27550 | 27450 | 27550 | 27400 | 1845 |
| 416 | 20230824 | 121700 | 35522338600 | 27450 | 27600 | 27600 | 27400 | 1113 |
| 417 | 20230824 | 121600 | 35491762850 | 27550 | 27500 | 27550 | 27450 | 956 |
| 418 | 20230824 | 121500 | 35465453600 | 27450 | 27400 | 27500 | 27350 | 881 |
| 419 | 20230824 | 121400 | 35441308100 | 27400 | 27450 | 27500 | 27350 | 6335 |
| 420 | 20230824 | 121300 | 35267727250 | 27450 | 27550 | 27650 | 27450 | 7350 |
| 421 | 20230824 | 121200 | 35065508750 | 27600 | 27600 | 27650 | 27550 | 512 |
| 422 | 20230824 | 121100 | 35051367600 | 27550 | 27600 | 27600 | 27550 | 496 |
| 423 | 20230824 | 121000 | 35037687850 | 27550 | 27600 | 27600 | 27550 | 463 |
| 424 | 20230824 | 120900 | 35024919700 | 27600 | 27550 | 27650 | 27550 | 346 |
| 425 | 20230824 | 120800 | 35015371700 | 27550 | 27600 | 27650 | 27550 | 734 |
| 426 | 20230824 | 120700 | 34995127300 | 27550 | 27600 | 27600 | 27550 | 1365 |
| 427 | 20230824 | 120600 | 34957457200 | 27550 | 27550 | 27650 | 27550 | 1388 |
| 428 | 20230824 | 120500 | 34919171350 | 27550 | 27700 | 27700 | 27550 | 6493 |
| 429 | 20230824 | 120400 | 34739921150 | 27700 | 27700 | 27800 | 27650 | 1168 |
| 430 | 20230824 | 120300 | 34707574200 | 27650 | 27700 | 27750 | 27650 | 1222 |
| 431 | 20230824 | 120200 | 34673741800 | 27650 | 27650 | 27700 | 27600 | 1227 |
| 432 | 20230824 | 120100 | 34639806150 | 27650 | 27650 | 27650 | 27600 | 1234 |
| 433 | 20230824 | 120000 | 34605716600 | 27600 | 27650 | 27700 | 27600 | 4653 |
| 434 | 20230824 | 115900 | 34477194200 | 27700 | 27750 | 27800 | 27650 | 3551 |
| 435 | 20230824 | 115800 | 34378722200 | 27750 | 27750 | 27850 | 27750 | 1659 |
| 436 | 20230824 | 115700 | 34332603700 | 27750 | 27800 | 27800 | 27750 | 669 |
| 437 | 20230824 | 115600 | 34314011200 | 27800 | 27750 | 27800 | 27750 | 1103 |
| 438 | 20230824 | 115500 | 34283380950 | 27800 | 27800 | 27850 | 27750 | 594 |
| 439 | 20230824 | 115400 | 34266879900 | 27800 | 27700 | 27800 | 27700 | 5499 |
| 440 | 20230824 | 115300 | 34114477700 | 27800 | 27750 | 27800 | 27700 | 1039 |
| 441 | 20230824 | 115200 | 34085662500 | 27750 | 27750 | 27800 | 27750 | 2465 |
| 442 | 20230824 | 115100 | 34017254800 | 27800 | 27800 | 27850 | 27750 | 760 |
| 443 | 20230824 | 115000 | 33996142200 | 27750 | 27850 | 27900 | 27750 | 786 |
| 444 | 20230824 | 114900 | 33974281900 | 27800 | 27800 | 27900 | 27800 | 1320 |
| 445 | 20230824 | 114800 | 33937571200 | 27800 | 27900 | 28000 | 27800 | 2451 |
| 446 | 20230824 | 114700 | 33869300450 | 27900 | 27850 | 27900 | 27850 | 357 |
| 447 | 20230824 | 114600 | 33859349800 | 27850 | 27900 | 27950 | 27750 | 6014 |
| 448 | 20230824 | 114500 | 33692091600 | 27950 | 27950 | 28000 | 27900 | 743 |
| 449 | 20230824 | 114400 | 33671295000 | 27950 | 27850 | 28000 | 27850 | 2017 |
| 450 | 20230824 | 114300 | 33615042950 | 27850 | 27900 | 27950 | 27850 | 3487 |
| 451 | 20230824 | 114200 | 33517854150 | 27950 | 27950 | 27950 | 27900 | 2194 |
| 452 | 20230824 | 114100 | 33456640700 | 27950 | 28000 | 28000 | 27900 | 1029 |
| 453 | 20230824 | 114000 | 33427901000 | 28000 | 27950 | 28000 | 27900 | 2849 |
| 454 | 20230824 | 113900 | 33348310500 | 28000 | 28000 | 28000 | 27950 | 768 |
| 455 | 20230824 | 113800 | 33326830450 | 27950 | 27950 | 28050 | 27900 | 2488 |
| 456 | 20230824 | 113700 | 33257268150 | 27950 | 28050 | 28050 | 27950 | 10677 |
| 457 | 20230824 | 113600 | 32958307600 | 28000 | 28050 | 28100 | 28000 | 984 |
| 458 | 20230824 | 113500 | 32930722400 | 28100 | 28050 | 28100 | 28050 | 377 |
| 459 | 20230824 | 113400 | 32920138100 | 28050 | 28150 | 28150 | 28050 | 486 |
| 460 | 20230824 | 113300 | 32906497300 | 28250 | 28300 | 28300 | 28050 | 4741 |
| 461 | 20230824 | 113200 | 32773117100 | 28300 | 28250 | 28300 | 28250 | 1067 |
| 462 | 20230824 | 113100 | 32742947300 | 28200 | 28150 | 28200 | 28100 | 478 |
| 463 | 20230824 | 113000 | 32729483800 | 28150 | 28150 | 28200 | 28100 | 254 |
| 464 | 20230824 | 112900 | 32722332100 | 28150 | 28200 | 28200 | 28150 | 203 |
| 465 | 20230824 | 112800 | 32716615250 | 28150 | 28050 | 28150 | 27950 | 1718 |
| 466 | 20230824 | 112700 | 32668491450 | 28050 | 28050 | 28150 | 28000 | 637 |
| 467 | 20230824 | 112600 | 32650608050 | 28050 | 28100 | 28100 | 28000 | 601 |
| 468 | 20230824 | 112500 | 32633763250 | 28050 | 28000 | 28150 | 28000 | 1940 |
| 469 | 20230824 | 112400 | 32579373950 | 28000 | 28100 | 28150 | 28000 | 1384 |
| 470 | 20230824 | 112300 | 32540525350 | 28050 | 28100 | 28200 | 28050 | 819 |
| 471 | 20230824 | 112200 | 32517540200 | 28200 | 28050 | 28200 | 27950 | 6732 |
| 472 | 20230824 | 112100 | 32328805650 | 28050 | 28150 | 28200 | 28050 | 4865 |
| 473 | 20230824 | 112000 | 32191934200 | 28150 | 28200 | 28250 | 28150 | 1567 |
| 474 | 20230824 | 111900 | 32147788700 | 28200 | 28200 | 28250 | 28150 | 705 |
| 475 | 20230824 | 111800 | 32127893100 | 28200 | 28150 | 28200 | 28150 | 647 |
| 476 | 20230824 | 111700 | 32109661800 | 28150 | 28250 | 28250 | 28150 | 3729 |
| 477 | 20230824 | 111600 | 32004523400 | 28250 | 28200 | 28300 | 28200 | 1702 |
| 478 | 20230824 | 111500 | 31956472950 | 28200 | 28300 | 28300 | 28200 | 2619 |
| 479 | 20230824 | 111400 | 31882506350 | 28300 | 28450 | 28450 | 28300 | 2889 |
| 480 | 20230824 | 111300 | 31800587550 | 28450 | 28450 | 28450 | 28400 | 333 |
| 481 | 20230824 | 111200 | 31791119750 | 28450 | 28450 | 28500 | 28400 | 1033 |
| 482 | 20230824 | 111100 | 31761727100 | 28500 | 28400 | 28500 | 28400 | 1174 |
| 483 | 20230824 | 111000 | 31728337750 | 28450 | 28300 | 28500 | 28300 | 2189 |
| 484 | 20230824 | 110900 | 31666063200 | 28300 | 28350 | 28400 | 28300 | 893 |
| 485 | 20230824 | 110800 | 31640748500 | 28350 | 28400 | 28450 | 28300 | 1086 |
| 486 | 20230824 | 110700 | 31609926800 | 28300 | 28350 | 28400 | 28300 | 1337 |
| 487 | 20230824 | 110600 | 31571987000 | 28350 | 28350 | 28400 | 28350 | 763 |
| 488 | 20230824 | 110500 | 31550348350 | 28300 | 28300 | 28400 | 28250 | 1838 |
| 489 | 20230824 | 110400 | 31498293650 | 28300 | 28300 | 28300 | 28200 | 3267 |
| 490 | 20230824 | 110300 | 31405999800 | 28250 | 28300 | 28350 | 28250 | 2384 |
| 491 | 20230824 | 110200 | 31338607600 | 28250 | 28300 | 28350 | 28250 | 3090 |
| 492 | 20230824 | 110100 | 31251172300 | 28300 | 28350 | 28400 | 28300 | 2170 |
| 493 | 20230824 | 110000 | 31189735900 | 28300 | 28400 | 28400 | 28300 | 1476 |
| 494 | 20230824 | 105900 | 31147940250 | 28300 | 28450 | 28450 | 28300 | 4551 |
| 495 | 20230824 | 105800 | 31018747300 | 28450 | 28500 | 28500 | 28400 | 1658 |
| 496 | 20230824 | 105700 | 30971577750 | 28450 | 28500 | 28500 | 28450 | 551 |
| 497 | 20230824 | 105600 | 30955899000 | 28450 | 28550 | 28550 | 28450 | 389 |
| 498 | 20230824 | 105500 | 30944813650 | 28550 | 28500 | 28550 | 28450 | 777 |
| 499 | 20230824 | 105400 | 30922670100 | 28500 | 28400 | 28500 | 28400 | 1311 |
| 500 | 20230824 | 105300 | 30885400250 | 28400 | 28500 | 28500 | 28400 | 2017 |
| 501 | 20230824 | 105200 | 30828079250 | 28500 | 28450 | 28550 | 28450 | 1165 |
| 502 | 20230824 | 105100 | 30794898850 | 28450 | 28350 | 28450 | 28350 | 2291 |
| 503 | 20230824 | 105000 | 30729847600 | 28350 | 28500 | 28500 | 28350 | 3813 |
| 504 | 20230824 | 104900 | 30621431450 | 28500 | 28500 | 28600 | 28500 | 2195 |
| 505 | 20230824 | 104800 | 30558765500 | 28550 | 28400 | 28550 | 28400 | 3020 |
| 506 | 20230824 | 104700 | 30472873050 | 28450 | 28500 | 28500 | 28400 | 1351 |
| 507 | 20230824 | 104600 | 30434435450 | 28500 | 28500 | 28550 | 28450 | 2030 |
| 508 | 20230824 | 104500 | 30376586600 | 28450 | 28500 | 28550 | 28450 | 3169 |
| 509 | 20230824 | 104400 | 30286298400 | 28500 | 28600 | 28650 | 28500 | 3796 |
| 510 | 20230824 | 104300 | 30177847100 | 28650 | 28600 | 28650 | 28600 | 2370 |
| 511 | 20230824 | 104200 | 30110022600 | 28600 | 28650 | 28650 | 28550 | 3515 |
| 512 | 20230824 | 104100 | 30009454000 | 28650 | 28700 | 28750 | 28650 | 1944 |
| 513 | 20230824 | 104000 | 29953662100 | 28700 | 28650 | 28750 | 28600 | 3279 |
| 514 | 20230824 | 103900 | 29859614250 | 28600 | 28800 | 28850 | 28600 | 6067 |
| 515 | 20230824 | 103800 | 29685447350 | 28800 | 28800 | 28900 | 28800 | 2025 |
| 516 | 20230824 | 103700 | 29627067900 | 28900 | 28900 | 28900 | 28800 | 4093 |
| 517 | 20230824 | 103600 | 29509089300 | 28900 | 28900 | 29050 | 28850 | 2386 |
| 518 | 20230824 | 103500 | 29440042400 | 29000 | 28950 | 29000 | 28850 | 6150 |
| 519 | 20230824 | 103400 | 29262277200 | 28900 | 29000 | 29100 | 28900 | 4145 |
| 520 | 20230824 | 103300 | 29142228000 | 29100 | 29050 | 29100 | 28950 | 4702 |
| 521 | 20230824 | 103200 | 29005829100 | 29050 | 29150 | 29150 | 29050 | 3213 |
| 522 | 20230824 | 103100 | 28912366900 | 29200 | 29150 | 29200 | 29050 | 3662 |
| 523 | 20230824 | 103000 | 28805616100 | 29150 | 29150 | 29200 | 29100 | 3790 |
| 524 | 20230824 | 102900 | 28695040300 | 29100 | 29100 | 29200 | 29050 | 3650 |
| 525 | 20230824 | 102800 | 28588703200 | 29150 | 29000 | 29150 | 28950 | 5826 |
| 526 | 20230824 | 102700 | 28419504400 | 29000 | 28950 | 29050 | 28950 | 3223 |
| 527 | 20230824 | 102600 | 28325979250 | 29000 | 29050 | 29050 | 28950 | 2662 |
| 528 | 20230824 | 102500 | 28248721950 | 29000 | 29050 | 29050 | 28950 | 638 |
| 529 | 20230824 | 102400 | 28230216250 | 29050 | 29000 | 29100 | 28950 | 2173 |
| 530 | 20230824 | 102300 | 28167176450 | 29000 | 29050 | 29100 | 28950 | 2435 |
| 531 | 20230824 | 102200 | 28096517550 | 29050 | 29000 | 29100 | 28950 | 3461 |
| 532 | 20230824 | 102100 | 27996151600 | 29000 | 28950 | 29150 | 28900 | 2993 |
| 533 | 20230824 | 102000 | 27909274500 | 28950 | 29200 | 29200 | 28900 | 6989 |
| 534 | 20230824 | 101900 | 27705835050 | 29150 | 29200 | 29250 | 29150 | 2521 |
| 535 | 20230824 | 101800 | 27632211050 | 29200 | 29150 | 29250 | 29150 | 8195 |
| 536 | 20230824 | 101700 | 27392973950 | 29150 | 29150 | 29200 | 29100 | 1790 |
| 537 | 20230824 | 101600 | 27340759950 | 29150 | 29150 | 29200 | 29150 | 1733 |
| 538 | 20230824 | 101500 | 27290201350 | 29150 | 29150 | 29200 | 29100 | 4040 |
| 539 | 20230824 | 101400 | 27172435500 | 29150 | 28900 | 29150 | 28850 | 8530 |
| 540 | 20230824 | 101300 | 26924627900 | 28950 | 28900 | 28950 | 28850 | 2904 |
| 541 | 20230824 | 101200 | 26840669400 | 28900 | 28900 | 28950 | 28900 | 2165 |
| 542 | 20230824 | 101100 | 26778038150 | 28850 | 29000 | 29000 | 28850 | 4353 |
| 543 | 20230824 | 101000 | 26652137800 | 28950 | 29000 | 29100 | 28950 | 2417 |
| 544 | 20230824 | 100900 | 26582095150 | 29000 | 29000 | 29200 | 28950 | 5683 |
| 545 | 20230824 | 100800 | 26416839050 | 29000 | 28850 | 29100 | 28800 | 10328 |
| 546 | 20230824 | 100700 | 26117966900 | 28900 | 29150 | 29200 | 28850 | 9117 |
| 547 | 20230824 | 100600 | 25853339900 | 29200 | 29150 | 29300 | 29150 | 17860 |
| 548 | 20230824 | 100500 | 25331233550 | 29200 | 29100 | 29200 | 29000 | 15128 |
| 549 | 20230824 | 100400 | 24891142700 | 29050 | 29100 | 29150 | 29000 | 16023 |
| 550 | 20230824 | 100300 | 24425692750 | 29150 | 29050 | 29250 | 29050 | 24615 |
| 551 | 20230824 | 100200 | 23708011200 | 29100 | 28900 | 29100 | 28850 | 23133 |
| 552 | 20230824 | 100100 | 23037227600 | 28950 | 28700 | 28950 | 28650 | 16725 |
| 553 | 20230824 | 100000 | 22555293650 | 28700 | 28400 | 28700 | 28400 | 8229 |
| 554 | 20230824 | 095900 | 22320038050 | 28450 | 28450 | 28500 | 28400 | 1790 |
| 555 | 20230824 | 095800 | 22269111700 | 28450 | 28500 | 28550 | 28400 | 5079 |
| 556 | 20230824 | 095700 | 22124403200 | 28400 | 28400 | 28600 | 28350 | 10433 |
| 557 | 20230824 | 095600 | 21827023300 | 28400 | 28300 | 28400 | 28300 | 1930 |
| 558 | 20230824 | 095500 | 21772315950 | 28300 | 28150 | 28350 | 28150 | 5553 |
| 559 | 20230824 | 095400 | 21615472300 | 28150 | 28100 | 28150 | 28000 | 2368 |
| 560 | 20230824 | 095300 | 21549020050 | 28150 | 28050 | 28200 | 28050 | 8050 |
| 561 | 20230824 | 095200 | 21322750500 | 28050 | 27850 | 28100 | 27850 | 8037 |
| 562 | 20230824 | 095100 | 21098305450 | 27850 | 28100 | 28100 | 27850 | 7098 |
| 563 | 20230824 | 095000 | 20899917300 | 28050 | 28100 | 28200 | 28050 | 2370 |
| 564 | 20230824 | 094900 | 20833359750 | 28100 | 28150 | 28200 | 28100 | 4630 |
| 565 | 20230824 | 094800 | 20703205050 | 28150 | 28150 | 28300 | 28150 | 2805 |
| 566 | 20230824 | 094700 | 20624072100 | 28200 | 28150 | 28250 | 28100 | 3789 |
| 567 | 20230824 | 094600 | 20517459500 | 28150 | 28150 | 28250 | 28150 | 3329 |
| 568 | 20230824 | 094500 | 20423658250 | 28150 | 28200 | 28200 | 28050 | 3556 |
| 569 | 20230824 | 094400 | 20323594200 | 28100 | 28200 | 28250 | 28050 | 4183 |
| 570 | 20230824 | 094300 | 20205938150 | 28150 | 28450 | 28450 | 28150 | 6755 |
| 571 | 20230824 | 094200 | 20014819200 | 28450 | 28450 | 28600 | 28450 | 6279 |
| 572 | 20230824 | 094100 | 19835800950 | 28500 | 28300 | 28650 | 28300 | 12261 |
| 573 | 20230824 | 094000 | 19486067500 | 28400 | 28150 | 28400 | 28050 | 10137 |
| 574 | 20230824 | 093900 | 19200147600 | 28150 | 28300 | 28350 | 28150 | 9003 |
| 575 | 20230824 | 093800 | 18946026800 | 28350 | 28450 | 28500 | 28300 | 4776 |
| 576 | 20230824 | 093700 | 18810538350 | 28500 | 28550 | 28600 | 28450 | 8861 |
| 577 | 20230824 | 093600 | 18558167550 | 28600 | 28750 | 28750 | 28600 | 5634 |
| 578 | 20230824 | 093500 | 18396718750 | 28650 | 28600 | 28750 | 28550 | 8802 |
| 579 | 20230824 | 093400 | 18144447000 | 28600 | 28600 | 28700 | 28550 | 8909 |
| 580 | 20230824 | 093300 | 17889557600 | 28600 | 28550 | 28650 | 28450 | 6220 |
| 581 | 20230824 | 093200 | 17712001250 | 28550 | 28550 | 28700 | 28550 | 2603 |
| 582 | 20230824 | 093100 | 17637525500 | 28650 | 28450 | 28700 | 28350 | 10082 |
| 583 | 20230824 | 093000 | 17349823700 | 28500 | 28300 | 28500 | 28300 | 2452 |
| 584 | 20230824 | 092900 | 17280220850 | 28350 | 28450 | 28650 | 28250 | 17716 |
| 585 | 20230824 | 092800 | 16775468600 | 28400 | 28600 | 28700 | 28350 | 10362 |
| 586 | 20230824 | 092700 | 16480351000 | 28600 | 28600 | 28700 | 28550 | 7570 |
| 587 | 20230824 | 092600 | 16263525850 | 28600 | 28550 | 28750 | 28400 | 23845 |
| 588 | 20230824 | 092500 | 15582959900 | 28550 | 28900 | 28900 | 28550 | 8997 |
| 589 | 20230824 | 092400 | 15324434700 | 28950 | 28800 | 28950 | 28800 | 5947 |
| 590 | 20230824 | 092300 | 15152636100 | 28850 | 28800 | 29000 | 28650 | 18350 |
| 591 | 20230824 | 092200 | 14623819650 | 28850 | 29050 | 29150 | 28650 | 19299 |
| 592 | 20230824 | 092100 | 14065298650 | 29100 | 28650 | 29100 | 28650 | 43155 |
| 593 | 20230824 | 092000 | 12818673500 | 28700 | 28700 | 28750 | 28550 | 12620 |
| 594 | 20230824 | 091900 | 12456443850 | 28750 | 28750 | 28800 | 28550 | 11865 |
| 595 | 20230824 | 091800 | 12115637950 | 28750 | 28550 | 28850 | 28500 | 29588 |
| 596 | 20230824 | 091700 | 11266874650 | 28550 | 28500 | 28600 | 28350 | 10922 |
| 597 | 20230824 | 091600 | 10955519850 | 28450 | 28450 | 28550 | 28300 | 8699 |
| 598 | 20230824 | 091500 | 10708316500 | 28550 | 28650 | 28700 | 28400 | 19286 |
| 599 | 20230824 | 091400 | 10158072800 | 28650 | 28350 | 28700 | 28300 | 57474 |
| 600 | 20230824 | 091300 | 8519903800 | 28400 | 28300 | 28450 | 28250 | 12089 |
| 601 | 20230824 | 091200 | 8176901850 | 28300 | 28200 | 28450 | 27950 | 46648 |
| 602 | 20230824 | 091100 | 6860445850 | 28200 | 27950 | 28200 | 27900 | 28481 |
| 603 | 20230824 | 091000 | 6061163800 | 28000 | 27850 | 28000 | 27700 | 11864 |
| 604 | 20230824 | 090900 | 5730574200 | 27800 | 27900 | 27950 | 27750 | 14881 |
| 605 | 20230824 | 090800 | 5315863150 | 27850 | 27700 | 27850 | 27550 | 18402 |
| 606 | 20230824 | 090700 | 4804873250 | 27650 | 27300 | 27750 | 27300 | 4529 |
| 607 | 20230824 | 090600 | 4679940950 | 27350 | 27350 | 27450 | 26950 | 10163 |
| 608 | 20230824 | 090500 | 4403992250 | 27400 | 27850 | 27950 | 27200 | 9448 |
| 609 | 20230824 | 090400 | 4143887150 | 27850 | 27750 | 28000 | 27600 | 17197 |
| 610 | 20230824 | 090300 | 3663999500 | 27750 | 27550 | 28150 | 27450 | 32632 |
| 611 | 20230824 | 090200 | 2754579600 | 27550 | 27350 | 27550 | 27150 | 19508 |
| 612 | 20230824 | 090100 | 2220705450 | 27350 | 27250 | 27800 | 27200 | 27811 |
| 613 | 20230824 | 090000 | 1454492700 | 27250 | 27600 | 27600 | 26900 | 52871 |