33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230824 | 191800 | 9046035550 | 38950 | 38950 | 38950 | 38950 | 3123 |
| 3 | 20230824 | 191700 | 9046035550 | 38950 | 38950 | 38950 | 38950 | 0 |
| 4 | 20230824 | 191600 | 9046035550 | 38950 | 38950 | 38950 | 38950 | 0 |
| 5 | 20230824 | 191500 | 9046035550 | 38950 | 38950 | 38950 | 38950 | 0 |
| 6 | 20230824 | 191400 | 9046035550 | 38950 | 38950 | 38950 | 38950 | 0 |
| 7 | 20230824 | 191300 | 9046035550 | 38950 | 38950 | 38950 | 38950 | 0 |
| 8 | 20230824 | 191200 | 9046035550 | 38950 | 38950 | 38950 | 38950 | 0 |
| 9 | 20230824 | 191100 | 9046035550 | 38950 | 38950 | 38950 | 38950 | 0 |
| 10 | 20230824 | 191000 | 9046035550 | 38950 | 38950 | 38950 | 38950 | 0 |
| 11 | 20230824 | 190900 | 9046035550 | 38950 | 38950 | 38950 | 38950 | 0 |
| 12 | 20230824 | 190800 | 9046035550 | 38950 | 38950 | 38950 | 38950 | 0 |
| 13 | 20230824 | 190700 | 9046035550 | 38950 | 38950 | 38950 | 38950 | 0 |
| 14 | 20230824 | 190600 | 9046035550 | 38950 | 38950 | 38950 | 38950 | 0 |
| 15 | 20230824 | 190500 | 9046035550 | 38950 | 38950 | 38950 | 38950 | 0 |
| 16 | 20230824 | 190400 | 9046035550 | 38950 | 38950 | 38950 | 38950 | 0 |
| 17 | 20230824 | 190300 | 9046035550 | 38950 | 38950 | 38950 | 38950 | 0 |
| 18 | 20230824 | 190200 | 9046035550 | 38950 | 38950 | 38950 | 38950 | 0 |
| 19 | 20230824 | 190100 | 9046035550 | 38950 | 38950 | 38950 | 38950 | 0 |
| 20 | 20230824 | 190000 | 9046035550 | 38950 | 38950 | 38950 | 38950 | 0 |
| 21 | 20230824 | 185900 | 9046035550 | 38950 | 38950 | 38950 | 38950 | 0 |
| 22 | 20230824 | 185800 | 9046035550 | 38950 | 38950 | 38950 | 38950 | 0 |
| 23 | 20230824 | 185700 | 9046035550 | 38950 | 38950 | 38950 | 38950 | 0 |
| 24 | 20230824 | 185600 | 9046035550 | 38950 | 38950 | 38950 | 38950 | 0 |
| 25 | 20230824 | 185500 | 9046035550 | 38950 | 38950 | 38950 | 38950 | 0 |
| 26 | 20230824 | 185400 | 9046035550 | 38950 | 38950 | 38950 | 38950 | 0 |
| 27 | 20230824 | 185300 | 9046035550 | 38950 | 38950 | 38950 | 38950 | 0 |
| 28 | 20230824 | 185200 | 9046035550 | 38950 | 38950 | 38950 | 38950 | 0 |
| 29 | 20230824 | 185100 | 9046035550 | 38950 | 38950 | 38950 | 38950 | 0 |
| 30 | 20230824 | 185000 | 9046035550 | 38950 | 38950 | 38950 | 38950 | 0 |
| 31 | 20230824 | 184900 | 9046035550 | 38950 | 38950 | 38950 | 38950 | 0 |
| 32 | 20230824 | 184800 | 9046035550 | 38950 | 38950 | 38950 | 38950 | 3123 |
| 33 | 20230824 | 184700 | 9046035550 | 38950 | 38950 | 38950 | 38950 | 0 |
| 34 | 20230824 | 184600 | 9046035550 | 38950 | 38950 | 38950 | 38950 | 0 |
| 35 | 20230824 | 184500 | 9046035550 | 38950 | 38950 | 38950 | 38950 | 0 |
| 36 | 20230824 | 184400 | 9046035550 | 38950 | 38950 | 38950 | 38950 | 0 |
| 37 | 20230824 | 184300 | 9046035550 | 38950 | 38950 | 38950 | 38950 | 0 |
| 38 | 20230824 | 184200 | 9046035550 | 38950 | 38950 | 38950 | 38950 | 0 |
| 39 | 20230824 | 184100 | 9046035550 | 38950 | 38950 | 38950 | 38950 | 0 |
| 40 | 20230824 | 184000 | 9046035550 | 38950 | 38950 | 38950 | 38950 | 0 |
| 41 | 20230824 | 183900 | 9046035550 | 38950 | 38950 | 38950 | 38950 | 0 |
| 42 | 20230824 | 183800 | 9046035550 | 38950 | 38950 | 38950 | 38950 | 0 |
| 43 | 20230824 | 183700 | 9046035550 | 38950 | 38950 | 38950 | 38950 | 0 |
| 44 | 20230824 | 183600 | 9046035550 | 38950 | 38950 | 38950 | 38950 | 0 |
| 45 | 20230824 | 183500 | 9046035550 | 38950 | 38950 | 38950 | 38950 | 0 |
| 46 | 20230824 | 183400 | 9046035550 | 38950 | 38950 | 38950 | 38950 | 0 |
| 47 | 20230824 | 183300 | 9046035550 | 38950 | 38950 | 38950 | 38950 | 0 |
| 48 | 20230824 | 183200 | 9046035550 | 38950 | 38950 | 38950 | 38950 | 0 |
| 49 | 20230824 | 183100 | 9046035550 | 38950 | 38950 | 38950 | 38950 | 0 |
| 50 | 20230824 | 183000 | 9046035550 | 38950 | 38950 | 38950 | 38950 | 0 |
| 51 | 20230824 | 182900 | 9046035550 | 38950 | 38950 | 38950 | 38950 | 0 |
| 52 | 20230824 | 182800 | 9046035550 | 38950 | 38950 | 38950 | 38950 | 0 |
| 53 | 20230824 | 182700 | 9046035550 | 38950 | 38950 | 38950 | 38950 | 0 |
| 54 | 20230824 | 182600 | 9046035550 | 38950 | 38950 | 38950 | 38950 | 0 |
| 55 | 20230824 | 182500 | 9046035550 | 38950 | 38950 | 38950 | 38950 | 0 |
| 56 | 20230824 | 182400 | 9046035550 | 38950 | 38950 | 38950 | 38950 | 0 |
| 57 | 20230824 | 182300 | 9046035550 | 38950 | 38950 | 38950 | 38950 | 0 |
| 58 | 20230824 | 182200 | 9046035550 | 38950 | 38950 | 38950 | 38950 | 0 |
| 59 | 20230824 | 182100 | 9046035550 | 38950 | 38950 | 38950 | 38950 | 0 |
| 60 | 20230824 | 182000 | 9046035550 | 38950 | 38950 | 38950 | 38950 | 0 |
| 61 | 20230824 | 181900 | 9046035550 | 38950 | 38950 | 38950 | 38950 | 0 |
| 62 | 20230824 | 181800 | 9046035550 | 38950 | 38950 | 38950 | 38950 | 3123 |
| 63 | 20230824 | 181700 | 9046035550 | 38950 | 38950 | 38950 | 38950 | 0 |
| 64 | 20230824 | 181600 | 9046035550 | 38950 | 38950 | 38950 | 38950 | 0 |
| 65 | 20230824 | 181500 | 9046035550 | 38950 | 38950 | 38950 | 38950 | 0 |
| 66 | 20230824 | 181400 | 9046035550 | 38950 | 38950 | 38950 | 38950 | 0 |
| 67 | 20230824 | 181300 | 9046035550 | 38950 | 38950 | 38950 | 38950 | 0 |
| 68 | 20230824 | 181200 | 9046035550 | 38950 | 38950 | 38950 | 38950 | 0 |
| 69 | 20230824 | 181100 | 9046035550 | 38950 | 38950 | 38950 | 38950 | 0 |
| 70 | 20230824 | 181000 | 9046035550 | 38950 | 38950 | 38950 | 38950 | 0 |
| 71 | 20230824 | 180900 | 9046035550 | 38950 | 38950 | 38950 | 38950 | 0 |
| 72 | 20230824 | 180800 | 9046035550 | 38950 | 38950 | 38950 | 38950 | 0 |
| 73 | 20230824 | 180700 | 9046035550 | 38950 | 38950 | 38950 | 38950 | 0 |
| 74 | 20230824 | 180600 | 9046035550 | 38950 | 38950 | 38950 | 38950 | 0 |
| 75 | 20230824 | 180500 | 9046035550 | 38950 | 38950 | 38950 | 38950 | 0 |
| 76 | 20230824 | 180400 | 9046035550 | 38950 | 38950 | 38950 | 38950 | 0 |
| 77 | 20230824 | 180300 | 9046035550 | 38950 | 38950 | 38950 | 38950 | 0 |
| 78 | 20230824 | 180200 | 9046035550 | 38950 | 38950 | 38950 | 38950 | 0 |
| 79 | 20230824 | 180100 | 9046035550 | 38950 | 38950 | 38950 | 38950 | 0 |
| 80 | 20230824 | 180000 | 9046035550 | 38950 | 38950 | 38950 | 38950 | 0 |
| 81 | 20230824 | 175900 | 9046035550 | 38950 | 38950 | 38950 | 38950 | 0 |
| 82 | 20230824 | 175800 | 9046035550 | 38950 | 38950 | 38950 | 38950 | 0 |
| 83 | 20230824 | 175700 | 9046035550 | 38950 | 38950 | 38950 | 38950 | 0 |
| 84 | 20230824 | 175600 | 9046035550 | 38950 | 38950 | 38950 | 38950 | 0 |
| 85 | 20230824 | 175500 | 9046035550 | 38950 | 38950 | 38950 | 38950 | 0 |
| 86 | 20230824 | 175400 | 9046035550 | 38950 | 38950 | 38950 | 38950 | 0 |
| 87 | 20230824 | 175300 | 9046035550 | 38950 | 38950 | 38950 | 38950 | 0 |
| 88 | 20230824 | 175200 | 9046035550 | 38950 | 38950 | 38950 | 38950 | 0 |
| 89 | 20230824 | 175100 | 9046035550 | 38950 | 38950 | 38950 | 38950 | 0 |
| 90 | 20230824 | 175000 | 9046035550 | 38950 | 38950 | 38950 | 38950 | 0 |
| 91 | 20230824 | 174900 | 9046035550 | 38950 | 38950 | 38950 | 38950 | 0 |
| 92 | 20230824 | 174800 | 9046035550 | 38950 | 38950 | 38950 | 38950 | 3123 |
| 93 | 20230824 | 174700 | 9046035550 | 38950 | 38950 | 38950 | 38950 | 0 |
| 94 | 20230824 | 174600 | 9046035550 | 38950 | 38950 | 38950 | 38950 | 0 |
| 95 | 20230824 | 174500 | 9046035550 | 38950 | 38950 | 38950 | 38950 | 0 |
| 96 | 20230824 | 174400 | 9046035550 | 38950 | 38950 | 38950 | 38950 | 0 |
| 97 | 20230824 | 174300 | 9046035550 | 38950 | 38950 | 38950 | 38950 | 0 |
| 98 | 20230824 | 174200 | 9046035550 | 38950 | 38950 | 38950 | 38950 | 0 |
| 99 | 20230824 | 174100 | 9046035550 | 38950 | 38950 | 38950 | 38950 | 0 |
| 100 | 20230824 | 174000 | 9046035550 | 38950 | 38950 | 38950 | 38950 | 0 |
| 101 | 20230824 | 173900 | 9046035550 | 38950 | 38950 | 38950 | 38950 | 0 |
| 102 | 20230824 | 173800 | 9046035550 | 38950 | 38950 | 38950 | 38950 | 0 |
| 103 | 20230824 | 173700 | 9046035550 | 38950 | 38950 | 38950 | 38950 | 0 |
| 104 | 20230824 | 173600 | 9046035550 | 38950 | 38950 | 38950 | 38950 | 0 |
| 105 | 20230824 | 173500 | 9046035550 | 38950 | 38950 | 38950 | 38950 | 0 |
| 106 | 20230824 | 173400 | 9046035550 | 38950 | 38950 | 38950 | 38950 | 0 |
| 107 | 20230824 | 173300 | 9046035550 | 38950 | 38950 | 38950 | 38950 | 0 |
| 108 | 20230824 | 173200 | 9046035550 | 38950 | 38950 | 38950 | 38950 | 0 |
| 109 | 20230824 | 173100 | 9046035550 | 38950 | 38950 | 38950 | 38950 | 0 |
| 110 | 20230824 | 173000 | 9046035550 | 38950 | 38950 | 38950 | 38950 | 0 |
| 111 | 20230824 | 172900 | 9046035550 | 38950 | 38950 | 38950 | 38950 | 0 |
| 112 | 20230824 | 172800 | 9046035550 | 38950 | 38950 | 38950 | 38950 | 0 |
| 113 | 20230824 | 172700 | 9046035550 | 38950 | 38950 | 38950 | 38950 | 0 |
| 114 | 20230824 | 172600 | 9046035550 | 38950 | 38950 | 38950 | 38950 | 0 |
| 115 | 20230824 | 172500 | 9046035550 | 38950 | 38950 | 38950 | 38950 | 0 |
| 116 | 20230824 | 172400 | 9046035550 | 38950 | 38950 | 38950 | 38950 | 0 |
| 117 | 20230824 | 172300 | 9046035550 | 38950 | 38950 | 38950 | 38950 | 0 |
| 118 | 20230824 | 172200 | 9046035550 | 38950 | 38950 | 38950 | 38950 | 0 |
| 119 | 20230824 | 172100 | 9046035550 | 38950 | 38950 | 38950 | 38950 | 0 |
| 120 | 20230824 | 172000 | 9046035550 | 38950 | 38950 | 38950 | 38950 | 0 |
| 121 | 20230824 | 171900 | 9046035550 | 38950 | 38950 | 38950 | 38950 | 0 |
| 122 | 20230824 | 171800 | 9046035550 | 38950 | 38950 | 38950 | 38950 | 3123 |
| 123 | 20230824 | 171700 | 9046035550 | 38950 | 38950 | 38950 | 38950 | 0 |
| 124 | 20230824 | 171600 | 9046035550 | 38950 | 38950 | 38950 | 38950 | 0 |
| 125 | 20230824 | 171500 | 9046035550 | 38950 | 38950 | 38950 | 38950 | 0 |
| 126 | 20230824 | 171400 | 9046035550 | 38950 | 38950 | 38950 | 38950 | 0 |
| 127 | 20230824 | 171300 | 9046035550 | 38950 | 38950 | 38950 | 38950 | 0 |
| 128 | 20230824 | 171200 | 9046035550 | 38950 | 38950 | 38950 | 38950 | 0 |
| 129 | 20230824 | 171100 | 9046035550 | 38950 | 38950 | 38950 | 38950 | 0 |
| 130 | 20230824 | 171000 | 9046035550 | 38950 | 38950 | 38950 | 38950 | 0 |
| 131 | 20230824 | 170900 | 9046035550 | 38950 | 38950 | 38950 | 38950 | 0 |
| 132 | 20230824 | 170800 | 9046035550 | 38950 | 38950 | 38950 | 38950 | 0 |
| 133 | 20230824 | 170700 | 9046035550 | 38950 | 38950 | 38950 | 38950 | 0 |
| 134 | 20230824 | 170600 | 9046035550 | 38950 | 38950 | 38950 | 38950 | 0 |
| 135 | 20230824 | 170500 | 9046035550 | 38950 | 38950 | 38950 | 38950 | 0 |
| 136 | 20230824 | 170400 | 9046035550 | 38950 | 38950 | 38950 | 38950 | 0 |
| 137 | 20230824 | 170300 | 9046035550 | 38950 | 38950 | 38950 | 38950 | 0 |
| 138 | 20230824 | 170200 | 9046035550 | 38950 | 38950 | 38950 | 38950 | 0 |
| 139 | 20230824 | 170100 | 9046035550 | 38950 | 38950 | 38950 | 38950 | 0 |
| 140 | 20230824 | 170000 | 9046035550 | 38950 | 38950 | 38950 | 38950 | 0 |
| 141 | 20230824 | 165900 | 9046035550 | 38950 | 38950 | 38950 | 38950 | 0 |
| 142 | 20230824 | 165800 | 9046035550 | 38950 | 38950 | 38950 | 38950 | 0 |
| 143 | 20230824 | 165700 | 9046035550 | 38950 | 38950 | 38950 | 38950 | 0 |
| 144 | 20230824 | 165600 | 9046035550 | 38950 | 38950 | 38950 | 38950 | 0 |
| 145 | 20230824 | 165500 | 9046035550 | 38950 | 38950 | 38950 | 38950 | 0 |
| 146 | 20230824 | 165400 | 9046035550 | 38950 | 38950 | 38950 | 38950 | 0 |
| 147 | 20230824 | 165300 | 9046035550 | 38950 | 38950 | 38950 | 38950 | 0 |
| 148 | 20230824 | 165200 | 9046035550 | 38950 | 38950 | 38950 | 38950 | 0 |
| 149 | 20230824 | 165100 | 9046035550 | 38950 | 38950 | 38950 | 38950 | 0 |
| 150 | 20230824 | 165000 | 9046035550 | 38950 | 38950 | 38950 | 38950 | 0 |
| 151 | 20230824 | 164900 | 9046035550 | 38950 | 38950 | 38950 | 38950 | 0 |
| 152 | 20230824 | 164800 | 9046035550 | 38950 | 38950 | 38950 | 38950 | 3123 |
| 153 | 20230824 | 164700 | 9046035550 | 38950 | 38950 | 38950 | 38950 | 0 |
| 154 | 20230824 | 164600 | 9046035550 | 38950 | 38950 | 38950 | 38950 | 0 |
| 155 | 20230824 | 164500 | 9046035550 | 38950 | 38950 | 38950 | 38950 | 0 |
| 156 | 20230824 | 164400 | 9046035550 | 38950 | 38950 | 38950 | 38950 | 0 |
| 157 | 20230824 | 164300 | 9046035550 | 38950 | 38950 | 38950 | 38950 | 0 |
| 158 | 20230824 | 164200 | 9046035550 | 38950 | 38950 | 38950 | 38950 | 0 |
| 159 | 20230824 | 164100 | 9046035550 | 38950 | 38950 | 38950 | 38950 | 0 |
| 160 | 20230824 | 164000 | 9046035550 | 38950 | 38950 | 38950 | 38950 | 0 |
| 161 | 20230824 | 163900 | 9046035550 | 38950 | 38950 | 38950 | 38950 | 0 |
| 162 | 20230824 | 163800 | 9046035550 | 38950 | 38950 | 38950 | 38950 | 0 |
| 163 | 20230824 | 163700 | 9046035550 | 38950 | 38950 | 38950 | 38950 | 0 |
| 164 | 20230824 | 163600 | 9046035550 | 38950 | 38950 | 38950 | 38950 | 0 |
| 165 | 20230824 | 163500 | 9046035550 | 38950 | 38950 | 38950 | 38950 | 0 |
| 166 | 20230824 | 163400 | 9046035550 | 38950 | 38950 | 38950 | 38950 | 0 |
| 167 | 20230824 | 163300 | 9046035550 | 38950 | 38950 | 38950 | 38950 | 0 |
| 168 | 20230824 | 163200 | 9046035550 | 38950 | 38950 | 38950 | 38950 | 0 |
| 169 | 20230824 | 163100 | 9046035550 | 38950 | 38950 | 38950 | 38950 | 0 |
| 170 | 20230824 | 163000 | 9046035550 | 38950 | 38950 | 38950 | 38950 | 0 |
| 171 | 20230824 | 162900 | 9046035550 | 38950 | 38950 | 38950 | 38950 | 0 |
| 172 | 20230824 | 162800 | 9046035550 | 38950 | 38950 | 38950 | 38950 | 0 |
| 173 | 20230824 | 162700 | 9046035550 | 38950 | 38950 | 38950 | 38950 | 0 |
| 174 | 20230824 | 162600 | 9046035550 | 38950 | 38950 | 38950 | 38950 | 0 |
| 175 | 20230824 | 162500 | 9046035550 | 38950 | 38950 | 38950 | 38950 | 0 |
| 176 | 20230824 | 162400 | 9046035550 | 38950 | 38950 | 38950 | 38950 | 0 |
| 177 | 20230824 | 162300 | 9046035550 | 38950 | 38950 | 38950 | 38950 | 0 |
| 178 | 20230824 | 162200 | 9046035550 | 38950 | 38950 | 38950 | 38950 | 0 |
| 179 | 20230824 | 162100 | 9046035550 | 38950 | 38950 | 38950 | 38950 | 0 |
| 180 | 20230824 | 162000 | 9046035550 | 38950 | 38950 | 38950 | 38950 | 0 |
| 181 | 20230824 | 161900 | 9046035550 | 38950 | 38950 | 38950 | 38950 | 0 |
| 182 | 20230824 | 161800 | 9046035550 | 38950 | 38950 | 38950 | 38950 | 3123 |
| 183 | 20230824 | 161700 | 9046035550 | 38950 | 38950 | 38950 | 38950 | 0 |
| 184 | 20230824 | 161600 | 9046035550 | 38950 | 38950 | 38950 | 38950 | 0 |
| 185 | 20230824 | 161500 | 9046035550 | 38950 | 38950 | 38950 | 38950 | 0 |
| 186 | 20230824 | 161400 | 9046035550 | 38950 | 38950 | 38950 | 38950 | 0 |
| 187 | 20230824 | 161300 | 9046035550 | 38950 | 38950 | 38950 | 38950 | 0 |
| 188 | 20230824 | 161200 | 9046035550 | 38950 | 38950 | 38950 | 38950 | 0 |
| 189 | 20230824 | 161100 | 9046035550 | 38950 | 38950 | 38950 | 38950 | 0 |
| 190 | 20230824 | 161000 | 9046035550 | 38950 | 38950 | 38950 | 38950 | 0 |
| 191 | 20230824 | 160900 | 9046035550 | 38950 | 38950 | 38950 | 38950 | 0 |
| 192 | 20230824 | 160800 | 9046035550 | 38950 | 38950 | 38950 | 38950 | 0 |
| 193 | 20230824 | 160700 | 9046035550 | 38950 | 38950 | 38950 | 38950 | 0 |
| 194 | 20230824 | 160600 | 9046035550 | 38950 | 38950 | 38950 | 38950 | 0 |
| 195 | 20230824 | 160500 | 9046035550 | 38950 | 38950 | 38950 | 38950 | 0 |
| 196 | 20230824 | 160400 | 9046035550 | 38950 | 38950 | 38950 | 38950 | 0 |
| 197 | 20230824 | 160300 | 9046035550 | 38950 | 38950 | 38950 | 38950 | 0 |
| 198 | 20230824 | 160200 | 9046035550 | 38950 | 38950 | 38950 | 38950 | 0 |
| 199 | 20230824 | 160100 | 9046035550 | 38950 | 38950 | 38950 | 38950 | 0 |
| 200 | 20230824 | 160000 | 9046035550 | 38950 | 38950 | 38950 | 38950 | 0 |
| 201 | 20230824 | 155900 | 9046035550 | 38950 | 38950 | 38950 | 38950 | 0 |
| 202 | 20230824 | 155800 | 9046035550 | 38950 | 38950 | 38950 | 38950 | 0 |
| 203 | 20230824 | 155700 | 9046035550 | 38950 | 38950 | 38950 | 38950 | 0 |
| 204 | 20230824 | 155600 | 9046035550 | 38950 | 38950 | 38950 | 38950 | 0 |
| 205 | 20230824 | 155500 | 9046035550 | 38950 | 38950 | 38950 | 38950 | 0 |
| 206 | 20230824 | 155400 | 9046035550 | 38950 | 38950 | 38950 | 38950 | 0 |
| 207 | 20230824 | 155300 | 9046035550 | 38950 | 38950 | 38950 | 38950 | 0 |
| 208 | 20230824 | 155200 | 9046035550 | 38950 | 38950 | 38950 | 38950 | 0 |
| 209 | 20230824 | 155100 | 9046035550 | 38950 | 38950 | 38950 | 38950 | 0 |
| 210 | 20230824 | 155000 | 9046035550 | 38950 | 38950 | 38950 | 38950 | 0 |
| 211 | 20230824 | 154900 | 9046035550 | 38950 | 38950 | 38950 | 38950 | 0 |
| 212 | 20230824 | 154800 | 9046035550 | 38950 | 38950 | 38950 | 38950 | 3123 |
| 213 | 20230824 | 154700 | 9046035550 | 38950 | 38950 | 38950 | 38950 | 0 |
| 214 | 20230824 | 154600 | 9046035550 | 38950 | 38950 | 38950 | 38950 | 0 |
| 215 | 20230824 | 154500 | 9046035550 | 38950 | 38950 | 38950 | 38950 | 0 |
| 216 | 20230824 | 154400 | 9046035550 | 38950 | 38950 | 38950 | 38950 | 0 |
| 217 | 20230824 | 154300 | 9046035550 | 38950 | 38950 | 38950 | 38950 | 0 |
| 218 | 20230824 | 154200 | 9046035550 | 38950 | 38950 | 38950 | 38950 | 0 |
| 219 | 20230824 | 154100 | 9046035550 | 38950 | 38950 | 38950 | 38950 | 0 |
| 220 | 20230824 | 154000 | 9046035550 | 38950 | 38950 | 38950 | 38950 | 0 |
| 221 | 20230824 | 153900 | 9046035550 | 38950 | 38950 | 38950 | 38950 | 0 |
| 222 | 20230824 | 153800 | 9046035550 | 38950 | 38950 | 38950 | 38950 | 0 |
| 223 | 20230824 | 153700 | 9046035550 | 38950 | 38950 | 38950 | 38950 | 0 |
| 224 | 20230824 | 153600 | 9046035550 | 38950 | 38950 | 38950 | 38950 | 0 |
| 225 | 20230824 | 153500 | 9046035550 | 38950 | 38950 | 38950 | 38950 | 0 |
| 226 | 20230824 | 153400 | 9046035550 | 38950 | 38950 | 38950 | 38950 | 0 |
| 227 | 20230824 | 153300 | 9046035550 | 38950 | 38950 | 38950 | 38950 | 0 |
| 228 | 20230824 | 153200 | 9046035550 | 38950 | 38950 | 38950 | 38950 | 0 |
| 229 | 20230824 | 153100 | 9046035550 | 38950 | 38950 | 38950 | 38950 | 0 |
| 230 | 20230824 | 153000 | 9046035550 | 38950 | 38950 | 38950 | 38950 | 3123 |
| 231 | 20230824 | 152900 | 8924394700 | 38750 | 38750 | 38750 | 38750 | 0 |
| 232 | 20230824 | 152800 | 8924394700 | 38750 | 38750 | 38750 | 38750 | 0 |
| 233 | 20230824 | 152700 | 8924394700 | 38750 | 38750 | 38750 | 38750 | 0 |
| 234 | 20230824 | 152600 | 8924394700 | 38750 | 38750 | 38750 | 38750 | 0 |
| 235 | 20230824 | 152500 | 8924394700 | 38750 | 38750 | 38750 | 38750 | 0 |
| 236 | 20230824 | 152400 | 8924394700 | 38750 | 38750 | 38750 | 38750 | 0 |
| 237 | 20230824 | 152300 | 8924394700 | 38750 | 38750 | 38750 | 38750 | 0 |
| 238 | 20230824 | 152200 | 8924394700 | 38750 | 38750 | 38750 | 38750 | 0 |
| 239 | 20230824 | 152100 | 8924394700 | 38750 | 38750 | 38750 | 38750 | 0 |
| 240 | 20230824 | 152000 | 8924394700 | 38750 | 38750 | 38750 | 38750 | 0 |
| 241 | 20230824 | 151900 | 8924394700 | 38750 | 38750 | 38750 | 38700 | 1611 |
| 242 | 20230824 | 151800 | 8861999700 | 38750 | 38850 | 38850 | 38700 | 1084 |
| 243 | 20230824 | 151700 | 8819998850 | 38850 | 38800 | 38850 | 38800 | 316 |
| 244 | 20230824 | 151600 | 8807733800 | 38800 | 38800 | 38850 | 38800 | 641 |
| 245 | 20230824 | 151500 | 8782862450 | 38800 | 38750 | 38800 | 38700 | 239 |
| 246 | 20230824 | 151400 | 8773600950 | 38750 | 38700 | 38750 | 38700 | 90 |
| 247 | 20230824 | 151300 | 8770116800 | 38750 | 38750 | 38750 | 38700 | 96 |
| 248 | 20230824 | 151200 | 8766397550 | 38750 | 38750 | 38750 | 38750 | 29 |
| 249 | 20230824 | 151100 | 8765273800 | 38700 | 38700 | 38750 | 38700 | 181 |
| 250 | 20230824 | 151000 | 8758268450 | 38750 | 38700 | 38750 | 38700 | 72 |
| 251 | 20230824 | 150900 | 8755480450 | 38750 | 38750 | 38750 | 38750 | 89 |
| 252 | 20230824 | 150800 | 8752031700 | 38700 | 38800 | 38800 | 38700 | 142 |
| 253 | 20230824 | 150700 | 8746534250 | 38800 | 38700 | 38800 | 38700 | 854 |
| 254 | 20230824 | 150600 | 8713474700 | 38700 | 38750 | 38750 | 38700 | 163 |
| 255 | 20230824 | 150500 | 8707164350 | 38700 | 38700 | 38750 | 38700 | 47 |
| 256 | 20230824 | 150400 | 8705344350 | 38750 | 38700 | 38750 | 38700 | 28 |
| 257 | 20230824 | 150300 | 8704260100 | 38750 | 38750 | 38800 | 38700 | 413 |
| 258 | 20230824 | 150200 | 8688256200 | 38750 | 38700 | 38750 | 38600 | 434 |
| 259 | 20230824 | 150100 | 8671467250 | 38700 | 38650 | 38700 | 38650 | 551 |
| 260 | 20230824 | 150000 | 8650170500 | 38600 | 38600 | 38650 | 38600 | 96 |
| 261 | 20230824 | 145900 | 8646464650 | 38650 | 38650 | 38650 | 38650 | 81 |
| 262 | 20230824 | 145800 | 8643334000 | 38650 | 38600 | 38650 | 38600 | 70 |
| 263 | 20230824 | 145700 | 8640629000 | 38600 | 38700 | 38700 | 38600 | 40 |
| 264 | 20230824 | 145600 | 8639082950 | 38650 | 38600 | 38650 | 38600 | 565 |
| 265 | 20230824 | 145500 | 8617246200 | 38600 | 38600 | 38600 | 38550 | 256 |
| 266 | 20230824 | 145400 | 8607367100 | 38600 | 38600 | 38600 | 38600 | 2 |
| 267 | 20230824 | 145300 | 8607289900 | 38600 | 38550 | 38600 | 38550 | 62 |
| 268 | 20230824 | 145200 | 8604899250 | 38600 | 38550 | 38600 | 38550 | 140 |
| 269 | 20230824 | 145100 | 8599500750 | 38500 | 38550 | 38550 | 38500 | 590 |
| 270 | 20230824 | 145000 | 8576761550 | 38500 | 38500 | 38550 | 38500 | 588 |
| 271 | 20230824 | 144900 | 8554123500 | 38500 | 38450 | 38500 | 38400 | 256 |
| 272 | 20230824 | 144800 | 8544285300 | 38400 | 38400 | 38400 | 38350 | 839 |
| 273 | 20230824 | 144700 | 8512071350 | 38450 | 38400 | 38450 | 38400 | 66 |
| 274 | 20230824 | 144600 | 8509536300 | 38400 | 38500 | 38500 | 38350 | 609 |
| 275 | 20230824 | 144500 | 8486164600 | 38400 | 38450 | 38500 | 38400 | 341 |
| 276 | 20230824 | 144400 | 8473069450 | 38450 | 38500 | 38500 | 38450 | 2017 |
| 277 | 20230824 | 144300 | 8395514300 | 38450 | 38550 | 38550 | 38450 | 2110 |
| 278 | 20230824 | 144200 | 8314250550 | 38600 | 38600 | 38650 | 38600 | 285 |
| 279 | 20230824 | 144100 | 8303249050 | 38650 | 38650 | 38650 | 38650 | 9 |
| 280 | 20230824 | 144000 | 8302901200 | 38650 | 38600 | 38650 | 38600 | 59 |
| 281 | 20230824 | 143900 | 8300622800 | 38600 | 38600 | 38600 | 38600 | 156 |
| 282 | 20230824 | 143800 | 8294601200 | 38600 | 38600 | 38600 | 38600 | 71 |
| 283 | 20230824 | 143700 | 8291860600 | 38600 | 38600 | 38650 | 38600 | 182 |
| 284 | 20230824 | 143600 | 8284835350 | 38600 | 38650 | 38650 | 38600 | 5 |
| 285 | 20230824 | 143500 | 8284642300 | 38650 | 38650 | 38650 | 38650 | 1 |
| 286 | 20230824 | 143400 | 8284603650 | 38600 | 38600 | 38600 | 38600 | 36 |
| 287 | 20230824 | 143300 | 8283214050 | 38650 | 38650 | 38650 | 38600 | 266 |
| 288 | 20230824 | 143200 | 8272943200 | 38700 | 38700 | 38700 | 38700 | 1 |
| 289 | 20230824 | 143100 | 8272904500 | 38750 | 38750 | 38750 | 38750 | 10 |
| 290 | 20230824 | 143000 | 8272517000 | 38700 | 38800 | 38800 | 38700 | 116 |
| 291 | 20230824 | 142900 | 8268020800 | 38800 | 38600 | 38800 | 38600 | 1231 |
| 292 | 20230824 | 142800 | 8220360750 | 38600 | 38600 | 38600 | 38550 | 52 |
| 293 | 20230824 | 142700 | 8218355350 | 38600 | 38550 | 38600 | 38500 | 78 |
| 294 | 20230824 | 142600 | 8215346250 | 38500 | 38500 | 38500 | 38500 | 10 |
| 295 | 20230824 | 142500 | 8214961250 | 38500 | 38550 | 38550 | 38500 | 258 |
| 296 | 20230824 | 142400 | 8205023650 | 38550 | 38550 | 38600 | 38550 | 13 |
| 297 | 20230824 | 142300 | 8204522450 | 38600 | 38600 | 38600 | 38600 | 0 |
| 298 | 20230824 | 142200 | 8204522450 | 38600 | 38500 | 38600 | 38500 | 98 |
| 299 | 20230824 | 142100 | 8200749300 | 38450 | 38500 | 38600 | 38450 | 337 |
| 300 | 20230824 | 142000 | 8187774450 | 38450 | 38450 | 38450 | 38400 | 381 |
| 301 | 20230824 | 141900 | 8173125050 | 38450 | 38500 | 38500 | 38450 | 613 |
| 302 | 20230824 | 141800 | 8149554900 | 38500 | 38500 | 38500 | 38450 | 638 |
| 303 | 20230824 | 141700 | 8124994050 | 38500 | 38550 | 38550 | 38500 | 69 |
| 304 | 20230824 | 141600 | 8122336950 | 38600 | 38600 | 38600 | 38600 | 24 |
| 305 | 20230824 | 141500 | 8121410550 | 38600 | 38550 | 38600 | 38450 | 656 |
| 306 | 20230824 | 141400 | 8096155100 | 38550 | 38550 | 38600 | 38500 | 1051 |
| 307 | 20230824 | 141300 | 8055658400 | 38550 | 38600 | 38600 | 38550 | 42 |
| 308 | 20230824 | 141200 | 8054039000 | 38550 | 38550 | 38550 | 38550 | 20 |
| 309 | 20230824 | 141100 | 8053268000 | 38600 | 38600 | 38600 | 38550 | 95 |
| 310 | 20230824 | 141000 | 8049604550 | 38550 | 38600 | 38600 | 38550 | 90 |
| 311 | 20230824 | 140900 | 8046131050 | 38650 | 38600 | 38650 | 38600 | 133 |
| 312 | 20230824 | 140800 | 8040997150 | 38600 | 38600 | 38650 | 38600 | 117 |
| 313 | 20230824 | 140700 | 8036475950 | 38650 | 38650 | 38650 | 38650 | 5 |
| 314 | 20230824 | 140600 | 8036282700 | 38600 | 38600 | 38650 | 38600 | 232 |
| 315 | 20230824 | 140500 | 8027327400 | 38650 | 38650 | 38650 | 38600 | 269 |
| 316 | 20230824 | 140400 | 8016931250 | 38650 | 38650 | 38650 | 38650 | 20 |
| 317 | 20230824 | 140300 | 8016158250 | 38650 | 38650 | 38650 | 38650 | 1 |
| 318 | 20230824 | 140200 | 8016119600 | 38650 | 38600 | 38650 | 38500 | 1336 |
| 319 | 20230824 | 140100 | 7964640500 | 38650 | 38650 | 38700 | 38600 | 717 |
| 320 | 20230824 | 140000 | 7936939800 | 38650 | 38700 | 38700 | 38650 | 165 |
| 321 | 20230824 | 135900 | 7930554550 | 38700 | 38750 | 38750 | 38700 | 144 |
| 322 | 20230824 | 135800 | 7924981550 | 38700 | 38750 | 38750 | 38700 | 72 |
| 323 | 20230824 | 135700 | 7922195100 | 38700 | 38700 | 38750 | 38700 | 207 |
| 324 | 20230824 | 135600 | 7914176700 | 38750 | 38700 | 38750 | 38700 | 403 |
| 325 | 20230824 | 135500 | 7898572550 | 38750 | 38750 | 38750 | 38750 | 265 |
| 326 | 20230824 | 135400 | 7888303800 | 38750 | 38750 | 38750 | 38750 | 1 |
| 327 | 20230824 | 135300 | 7888265050 | 38750 | 38750 | 38750 | 38750 | 120 |
| 328 | 20230824 | 135200 | 7883615050 | 38750 | 38700 | 38750 | 38700 | 101 |
| 329 | 20230824 | 135100 | 7879706300 | 38750 | 38750 | 38750 | 38750 | 179 |
| 330 | 20230824 | 135000 | 7872770050 | 38750 | 38800 | 38850 | 38750 | 886 |
| 331 | 20230824 | 134900 | 7838411800 | 38800 | 38800 | 38850 | 38800 | 53 |
| 332 | 20230824 | 134800 | 7836353800 | 38850 | 38900 | 38900 | 38800 | 23 |
| 333 | 20230824 | 134700 | 7835460300 | 38900 | 38850 | 38900 | 38850 | 88 |
| 334 | 20230824 | 134600 | 7832041100 | 38850 | 38850 | 38850 | 38850 | 37 |
| 335 | 20230824 | 134500 | 7830603650 | 38850 | 38750 | 38850 | 38750 | 336 |
| 336 | 20230824 | 134400 | 7817566950 | 38750 | 38750 | 38750 | 38750 | 0 |
| 337 | 20230824 | 134300 | 7817566950 | 38750 | 38700 | 38750 | 38700 | 79 |
| 338 | 20230824 | 134200 | 7814507100 | 38700 | 38700 | 38700 | 38700 | 21 |
| 339 | 20230824 | 134100 | 7813694400 | 38700 | 38700 | 38750 | 38700 | 34 |
| 340 | 20230824 | 134000 | 7812377600 | 38700 | 38700 | 38700 | 38700 | 32 |
| 341 | 20230824 | 133900 | 7811139200 | 38750 | 38750 | 38750 | 38750 | 79 |
| 342 | 20230824 | 133800 | 7808077950 | 38800 | 38800 | 38800 | 38800 | 2 |
| 343 | 20230824 | 133700 | 7808000350 | 38700 | 38700 | 38700 | 38700 | 164 |
| 344 | 20230824 | 133600 | 7801653550 | 38700 | 38700 | 38700 | 38700 | 15 |
| 345 | 20230824 | 133500 | 7801073050 | 38700 | 38650 | 38700 | 38650 | 55 |
| 346 | 20230824 | 133400 | 7798945100 | 38650 | 38600 | 38650 | 38600 | 717 |
| 347 | 20230824 | 133300 | 7771266350 | 38650 | 38700 | 38700 | 38600 | 237 |
| 348 | 20230824 | 133200 | 7762108300 | 38700 | 38700 | 38700 | 38700 | 35 |
| 349 | 20230824 | 133100 | 7760753800 | 38700 | 38650 | 38700 | 38650 | 79 |
| 350 | 20230824 | 133000 | 7757700150 | 38700 | 38700 | 38750 | 38700 | 163 |
| 351 | 20230824 | 132900 | 7751391950 | 38750 | 38750 | 38750 | 38750 | 110 |
| 352 | 20230824 | 132800 | 7747129450 | 38700 | 38650 | 38700 | 38650 | 339 |
| 353 | 20230824 | 132700 | 7734020150 | 38650 | 38700 | 38700 | 38650 | 185 |
| 354 | 20230824 | 132600 | 7726862400 | 38700 | 38750 | 38750 | 38700 | 188 |
| 355 | 20230824 | 132500 | 7719586550 | 38750 | 38800 | 38800 | 38700 | 1297 |
| 356 | 20230824 | 132400 | 7669362000 | 38750 | 38750 | 38800 | 38750 | 210 |
| 357 | 20230824 | 132300 | 7661216900 | 38750 | 38800 | 38800 | 38750 | 208 |
| 358 | 20230824 | 132200 | 7653151900 | 38800 | 38800 | 38800 | 38800 | 16 |
| 359 | 20230824 | 132100 | 7652531100 | 38800 | 38750 | 38800 | 38750 | 16 |
| 360 | 20230824 | 132000 | 7651910350 | 38750 | 38750 | 38800 | 38750 | 363 |
| 361 | 20230824 | 131900 | 7637844000 | 38750 | 38750 | 38750 | 38750 | 460 |
| 362 | 20230824 | 131800 | 7620019000 | 38750 | 38750 | 38800 | 38750 | 75 |
| 363 | 20230824 | 131700 | 7617112700 | 38800 | 38800 | 38800 | 38800 | 6 |
| 364 | 20230824 | 131600 | 7616879900 | 38800 | 38750 | 38800 | 38750 | 36 |
| 365 | 20230824 | 131500 | 7615484350 | 38750 | 38800 | 38800 | 38750 | 59 |
| 366 | 20230824 | 131400 | 7613197500 | 38750 | 38800 | 38800 | 38750 | 107 |
| 367 | 20230824 | 131300 | 7609051100 | 38750 | 38800 | 38850 | 38750 | 543 |
| 368 | 20230824 | 131200 | 7587981250 | 38900 | 38900 | 38900 | 38900 | 40 |
| 369 | 20230824 | 131100 | 7586425250 | 38850 | 38900 | 38900 | 38850 | 127 |
| 370 | 20230824 | 131000 | 7581490900 | 38900 | 38850 | 38900 | 38850 | 12 |
| 371 | 20230824 | 130900 | 7581024200 | 38900 | 38800 | 38900 | 38800 | 128 |
| 372 | 20230824 | 130800 | 7576057650 | 38850 | 38950 | 38950 | 38850 | 576 |
| 373 | 20230824 | 130700 | 7553678350 | 38950 | 38950 | 38950 | 38850 | 81 |
| 374 | 20230824 | 130600 | 7550528550 | 38950 | 38950 | 38950 | 38850 | 129 |
| 375 | 20230824 | 130500 | 7545510350 | 38950 | 38900 | 38950 | 38900 | 196 |
| 376 | 20230824 | 130400 | 7537885800 | 38850 | 38900 | 38900 | 38800 | 68 |
| 377 | 20230824 | 130300 | 7535246100 | 38800 | 38900 | 38900 | 38800 | 153 |
| 378 | 20230824 | 130200 | 7529309600 | 38800 | 38900 | 38900 | 38800 | 32 |
| 379 | 20230824 | 130100 | 7528067750 | 38950 | 38900 | 38950 | 38800 | 626 |
| 380 | 20230824 | 130000 | 7503763450 | 38900 | 38900 | 38900 | 38800 | 60 |
| 381 | 20230824 | 125900 | 7501430350 | 38900 | 38900 | 38900 | 38800 | 39 |
| 382 | 20230824 | 125800 | 7499914950 | 38850 | 38900 | 38900 | 38850 | 18 |
| 383 | 20230824 | 125700 | 7499214800 | 38900 | 38900 | 38900 | 38900 | 159 |
| 384 | 20230824 | 125600 | 7493029700 | 38900 | 38900 | 38900 | 38900 | 31 |
| 385 | 20230824 | 125500 | 7491823800 | 38900 | 38850 | 38900 | 38800 | 75 |
| 386 | 20230824 | 125400 | 7488912350 | 38900 | 38850 | 38950 | 38850 | 53 |
| 387 | 20230824 | 125300 | 7486852550 | 38950 | 38850 | 38950 | 38800 | 335 |
| 388 | 20230824 | 125200 | 7473832150 | 38900 | 38950 | 39000 | 38900 | 1572 |
| 389 | 20230824 | 125100 | 7412672200 | 38950 | 39000 | 39000 | 38950 | 268 |
| 390 | 20230824 | 125000 | 7402233550 | 39000 | 38950 | 39050 | 38950 | 198 |
| 391 | 20230824 | 124900 | 7394515300 | 38950 | 39100 | 39100 | 38950 | 1609 |
| 392 | 20230824 | 124800 | 7331747300 | 39100 | 39150 | 39150 | 39100 | 28 |
| 393 | 20230824 | 124700 | 7330652350 | 39150 | 39050 | 39150 | 39050 | 204 |
| 394 | 20230824 | 124600 | 7322674350 | 39150 | 39100 | 39150 | 39000 | 999 |
| 395 | 20230824 | 124500 | 7283655400 | 39150 | 39100 | 39150 | 39050 | 568 |
| 396 | 20230824 | 124400 | 7261447950 | 39100 | 39100 | 39150 | 39100 | 447 |
| 397 | 20230824 | 124300 | 7243959700 | 39100 | 39050 | 39100 | 39000 | 264 |
| 398 | 20230824 | 124200 | 7233661050 | 39050 | 39150 | 39200 | 39050 | 1341 |
| 399 | 20230824 | 124100 | 7181219800 | 39150 | 38700 | 39150 | 38700 | 2174 |
| 400 | 20230824 | 124000 | 7096571650 | 38700 | 38550 | 38700 | 38550 | 52 |
| 401 | 20230824 | 123900 | 7094559450 | 38700 | 38700 | 38700 | 38700 | 1 |
| 402 | 20230824 | 123800 | 7094520750 | 38700 | 38550 | 38700 | 38550 | 211 |
| 403 | 20230824 | 123700 | 7086383150 | 38550 | 38550 | 38550 | 38550 | 87 |
| 404 | 20230824 | 123600 | 7083029300 | 38550 | 38550 | 38550 | 38500 | 37 |
| 405 | 20230824 | 123500 | 7081603300 | 38550 | 38550 | 38600 | 38550 | 150 |
| 406 | 20230824 | 123400 | 7075819400 | 38550 | 38550 | 38550 | 38500 | 401 |
| 407 | 20230824 | 123300 | 7060367950 | 38550 | 38600 | 38600 | 38550 | 321 |
| 408 | 20230824 | 123200 | 7047989150 | 38600 | 38750 | 38750 | 38600 | 431 |
| 409 | 20230824 | 123100 | 7031347950 | 38750 | 38750 | 38750 | 38750 | 98 |
| 410 | 20230824 | 123000 | 7027550450 | 38750 | 38700 | 38750 | 38650 | 184 |
| 411 | 20230824 | 122900 | 7020431200 | 38700 | 38600 | 38700 | 38600 | 50 |
| 412 | 20230824 | 122800 | 7018499350 | 38600 | 38650 | 38650 | 38600 | 3 |
| 413 | 20230824 | 122700 | 7018383500 | 38650 | 38550 | 38650 | 38550 | 532 |
| 414 | 20230824 | 122600 | 6997844600 | 38600 | 38650 | 38650 | 38600 | 442 |
| 415 | 20230824 | 122500 | 6980782450 | 38650 | 38700 | 38700 | 38550 | 678 |
| 416 | 20230824 | 122400 | 6954614700 | 38600 | 38650 | 38750 | 38600 | 660 |
| 417 | 20230824 | 122300 | 6929116000 | 38650 | 38700 | 38700 | 38650 | 281 |
| 418 | 20230824 | 122200 | 6918248600 | 38750 | 38800 | 38800 | 38750 | 154 |
| 419 | 20230824 | 122100 | 6912281000 | 38800 | 38800 | 38850 | 38800 | 173 |
| 420 | 20230824 | 122000 | 6905568450 | 38950 | 38950 | 38950 | 38950 | 0 |
| 421 | 20230824 | 121900 | 6905568450 | 38950 | 38950 | 39000 | 38850 | 1755 |
| 422 | 20230824 | 121800 | 6837353500 | 39000 | 39000 | 39000 | 39000 | 2 |
| 423 | 20230824 | 121700 | 6837275500 | 39000 | 39000 | 39000 | 38900 | 43 |
| 424 | 20230824 | 121600 | 6835600600 | 38950 | 39000 | 39000 | 38950 | 35 |
| 425 | 20230824 | 121500 | 6834237100 | 39000 | 39000 | 39000 | 39000 | 6 |
| 426 | 20230824 | 121400 | 6834003100 | 39000 | 39000 | 39000 | 38900 | 360 |
| 427 | 20230824 | 121300 | 6819996600 | 39000 | 38900 | 39000 | 38900 | 11 |
| 428 | 20230824 | 121200 | 6819568600 | 39000 | 39000 | 39000 | 39000 | 162 |
| 429 | 20230824 | 121100 | 6813250600 | 39000 | 38900 | 39000 | 38900 | 19 |
| 430 | 20230824 | 121000 | 6812509900 | 38900 | 39050 | 39050 | 38900 | 354 |
| 431 | 20230824 | 120900 | 6798738850 | 39050 | 38850 | 39050 | 38850 | 28 |
| 432 | 20230824 | 120800 | 6797647350 | 38900 | 39050 | 39050 | 38900 | 1087 |
| 433 | 20230824 | 120700 | 6755334050 | 39000 | 39000 | 39000 | 39000 | 319 |
| 434 | 20230824 | 120600 | 6742893050 | 39000 | 38950 | 39050 | 38950 | 32 |
| 435 | 20230824 | 120500 | 6741645050 | 39050 | 38950 | 39100 | 38950 | 11 |
| 436 | 20230824 | 120400 | 6741216200 | 39100 | 39000 | 39100 | 38950 | 108 |
| 437 | 20230824 | 120300 | 6737001750 | 39000 | 38950 | 39000 | 38950 | 294 |
| 438 | 20230824 | 120200 | 6725549800 | 38950 | 38950 | 38950 | 38900 | 445 |
| 439 | 20230824 | 120100 | 6708225100 | 38900 | 39000 | 39000 | 38900 | 574 |
| 440 | 20230824 | 120000 | 6685866250 | 38950 | 39150 | 39200 | 38950 | 1509 |
| 441 | 20230824 | 115900 | 6626967350 | 39250 | 39250 | 39250 | 39150 | 92 |
| 442 | 20230824 | 115800 | 6623363050 | 39250 | 39100 | 39250 | 39100 | 167 |
| 443 | 20230824 | 115700 | 6616824800 | 39250 | 39250 | 39300 | 39100 | 1321 |
| 444 | 20230824 | 115600 | 6565020700 | 39250 | 39300 | 39300 | 39250 | 1418 |
| 445 | 20230824 | 115500 | 6509325750 | 39300 | 39300 | 39350 | 39250 | 555 |
| 446 | 20230824 | 115400 | 6487509900 | 39350 | 39350 | 39400 | 39350 | 153 |
| 447 | 20230824 | 115300 | 6481488900 | 39350 | 39300 | 39350 | 39250 | 2127 |
| 448 | 20230824 | 115200 | 6397908750 | 39250 | 39250 | 39300 | 39250 | 683 |
| 449 | 20230824 | 115100 | 6371093100 | 39250 | 39200 | 39250 | 39150 | 328 |
| 450 | 20230824 | 115000 | 6358235050 | 39150 | 39150 | 39150 | 39150 | 66 |
| 451 | 20230824 | 114900 | 6355651150 | 39100 | 39150 | 39150 | 39100 | 68 |
| 452 | 20230824 | 114800 | 6352989850 | 39150 | 39100 | 39150 | 39100 | 120 |
| 453 | 20230824 | 114700 | 6348297600 | 39100 | 39100 | 39150 | 39100 | 382 |
| 454 | 20230824 | 114600 | 6333361150 | 39100 | 39150 | 39150 | 39100 | 129 |
| 455 | 20230824 | 114500 | 6328310850 | 39150 | 39100 | 39150 | 39100 | 96 |
| 456 | 20230824 | 114400 | 6324552500 | 39200 | 39150 | 39200 | 39100 | 1332 |
| 457 | 20230824 | 114300 | 6272406050 | 39150 | 39250 | 39250 | 39150 | 162 |
| 458 | 20230824 | 114200 | 6266062050 | 39150 | 39150 | 39250 | 39150 | 574 |
| 459 | 20230824 | 114100 | 6243563250 | 39200 | 39200 | 39250 | 39200 | 3003 |
| 460 | 20230824 | 114000 | 6125715600 | 39200 | 39150 | 39200 | 39150 | 2455 |
| 461 | 20230824 | 113900 | 6029505200 | 39150 | 39000 | 39150 | 39000 | 2671 |
| 462 | 20230824 | 113800 | 5925111550 | 39000 | 39050 | 39050 | 39000 | 821 |
| 463 | 20230824 | 113700 | 5893087050 | 39050 | 39050 | 39050 | 39000 | 511 |
| 464 | 20230824 | 113600 | 5873155050 | 39050 | 38950 | 39050 | 38900 | 971 |
| 465 | 20230824 | 113500 | 5835320050 | 38900 | 38900 | 38950 | 38900 | 475 |
| 466 | 20230824 | 113400 | 5816838850 | 38900 | 38900 | 38950 | 38900 | 210 |
| 467 | 20230824 | 113300 | 5808669700 | 38900 | 38900 | 38950 | 38850 | 353 |
| 468 | 20230824 | 113200 | 5794938000 | 38900 | 38950 | 38950 | 38900 | 155 |
| 469 | 20230824 | 113100 | 5788903500 | 38900 | 38950 | 38950 | 38900 | 1033 |
| 470 | 20230824 | 113000 | 5748713150 | 38950 | 38950 | 39000 | 38950 | 759 |
| 471 | 20230824 | 112900 | 5719147000 | 39000 | 38900 | 39000 | 38900 | 165 |
| 472 | 20230824 | 112800 | 5712713350 | 38950 | 39000 | 39000 | 38950 | 181 |
| 473 | 20230824 | 112700 | 5705660750 | 38950 | 38900 | 38950 | 38900 | 269 |
| 474 | 20230824 | 112600 | 5695191650 | 38950 | 39000 | 39000 | 38950 | 489 |
| 475 | 20230824 | 112500 | 5676121250 | 39050 | 39050 | 39100 | 39000 | 601 |
| 476 | 20230824 | 112400 | 5652656000 | 39100 | 38800 | 39100 | 38800 | 4403 |
| 477 | 20230824 | 112300 | 5480975000 | 38800 | 38850 | 38850 | 38800 | 224 |
| 478 | 20230824 | 112200 | 5472283350 | 38850 | 38850 | 38850 | 38850 | 8 |
| 479 | 20230824 | 112100 | 5471972550 | 38800 | 38800 | 38800 | 38800 | 250 |
| 480 | 20230824 | 112000 | 5462272550 | 38900 | 38900 | 38950 | 38900 | 253 |
| 481 | 20230824 | 111900 | 5452430550 | 38900 | 38850 | 38950 | 38850 | 332 |
| 482 | 20230824 | 111800 | 5439519800 | 38850 | 38900 | 38900 | 38850 | 463 |
| 483 | 20230824 | 111700 | 5421531400 | 38900 | 38900 | 38900 | 38850 | 22 |
| 484 | 20230824 | 111600 | 5420676350 | 38900 | 38900 | 38900 | 38850 | 225 |
| 485 | 20230824 | 111500 | 5411924000 | 38900 | 38900 | 38900 | 38850 | 500 |
| 486 | 20230824 | 111400 | 5392483400 | 38900 | 38850 | 38950 | 38850 | 512 |
| 487 | 20230824 | 111300 | 5372566600 | 38850 | 38900 | 38900 | 38850 | 778 |
| 488 | 20230824 | 111200 | 5342327400 | 38900 | 38950 | 38950 | 38900 | 160 |
| 489 | 20230824 | 111100 | 5336103100 | 38950 | 38850 | 38950 | 38750 | 3034 |
| 490 | 20230824 | 111000 | 5218103050 | 38750 | 38750 | 38800 | 38700 | 2071 |
| 491 | 20230824 | 110900 | 5137779800 | 38750 | 38750 | 38800 | 38750 | 719 |
| 492 | 20230824 | 110800 | 5109894750 | 38800 | 38700 | 38800 | 38700 | 1345 |
| 493 | 20230824 | 110700 | 5057788150 | 38650 | 38550 | 38650 | 38550 | 1459 |
| 494 | 20230824 | 110600 | 5001481200 | 38550 | 38550 | 38600 | 38500 | 151 |
| 495 | 20230824 | 110500 | 4995665100 | 38600 | 38600 | 38600 | 38550 | 29 |
| 496 | 20230824 | 110400 | 4994545750 | 38600 | 38550 | 38600 | 38500 | 686 |
| 497 | 20230824 | 110300 | 4968116400 | 38550 | 38500 | 38550 | 38500 | 259 |
| 498 | 20230824 | 110200 | 4958144700 | 38500 | 38550 | 38550 | 38500 | 34 |
| 499 | 20230824 | 110100 | 4956835150 | 38550 | 38600 | 38600 | 38550 | 105 |
| 500 | 20230824 | 110000 | 4952786050 | 38600 | 38550 | 38600 | 38500 | 164 |
| 501 | 20230824 | 105900 | 4946466800 | 38500 | 38500 | 38550 | 38450 | 109 |
| 502 | 20230824 | 105800 | 4942270400 | 38500 | 38500 | 38500 | 38500 | 519 |
| 503 | 20230824 | 105700 | 4922288900 | 38500 | 38500 | 38500 | 38350 | 680 |
| 504 | 20230824 | 105600 | 4896110400 | 38350 | 38350 | 38350 | 38300 | 599 |
| 505 | 20230824 | 105500 | 4873142400 | 38350 | 38300 | 38350 | 38300 | 78 |
| 506 | 20230824 | 105400 | 4870152500 | 38300 | 38300 | 38350 | 38300 | 1649 |
| 507 | 20230824 | 105300 | 4806994900 | 38350 | 38450 | 38450 | 38350 | 697 |
| 508 | 20230824 | 105200 | 4780260800 | 38450 | 38450 | 38450 | 38450 | 173 |
| 509 | 20230824 | 105100 | 4773608950 | 38450 | 38500 | 38500 | 38400 | 146 |
| 510 | 20230824 | 105000 | 4767989150 | 38500 | 38400 | 38500 | 38400 | 311 |
| 511 | 20230824 | 104900 | 4756029250 | 38350 | 38350 | 38350 | 38350 | 211 |
| 512 | 20230824 | 104800 | 4747937400 | 38350 | 38400 | 38400 | 38300 | 176 |
| 513 | 20230824 | 104700 | 4741187850 | 38350 | 38450 | 38450 | 38350 | 635 |
| 514 | 20230824 | 104600 | 4716812950 | 38450 | 38500 | 38500 | 38450 | 261 |
| 515 | 20230824 | 104500 | 4706771000 | 38450 | 38450 | 38450 | 38450 | 20 |
| 516 | 20230824 | 104400 | 4706002000 | 38550 | 38400 | 38550 | 38400 | 223 |
| 517 | 20230824 | 104300 | 4697434900 | 38450 | 38350 | 38450 | 38350 | 387 |
| 518 | 20230824 | 104200 | 4682582450 | 38350 | 38500 | 38500 | 38350 | 1131 |
| 519 | 20230824 | 104100 | 4639189000 | 38500 | 38500 | 38500 | 38450 | 558 |
| 520 | 20230824 | 104000 | 4617711200 | 38550 | 38550 | 38550 | 38500 | 99 |
| 521 | 20230824 | 103900 | 4613898750 | 38600 | 38600 | 38600 | 38600 | 151 |
| 522 | 20230824 | 103800 | 4608070150 | 38600 | 38550 | 38650 | 38450 | 328 |
| 523 | 20230824 | 103700 | 4595446000 | 38550 | 38650 | 38650 | 38550 | 370 |
| 524 | 20230824 | 103600 | 4581180850 | 38600 | 38600 | 38600 | 38600 | 320 |
| 525 | 20230824 | 103500 | 4568828850 | 38650 | 38750 | 38750 | 38650 | 1409 |
| 526 | 20230824 | 103400 | 4514318450 | 38800 | 38800 | 38800 | 38800 | 99 |
| 527 | 20230824 | 103300 | 4510477250 | 38800 | 38800 | 38800 | 38750 | 622 |
| 528 | 20230824 | 103200 | 4486372650 | 38800 | 38850 | 38850 | 38750 | 432 |
| 529 | 20230824 | 103100 | 4469608150 | 38800 | 38950 | 39000 | 38800 | 487 |
| 530 | 20230824 | 103000 | 4450639000 | 38950 | 38950 | 39000 | 38950 | 1560 |
| 531 | 20230824 | 102900 | 4389812400 | 38950 | 38950 | 39000 | 38950 | 3201 |
| 532 | 20230824 | 102800 | 4265132300 | 38800 | 38750 | 38900 | 38750 | 2176 |
| 533 | 20230824 | 102700 | 4180559500 | 38750 | 38800 | 38800 | 38750 | 206 |
| 534 | 20230824 | 102600 | 4172576850 | 38750 | 38800 | 38800 | 38750 | 332 |
| 535 | 20230824 | 102500 | 4159700550 | 38800 | 38750 | 38800 | 38750 | 45 |
| 536 | 20230824 | 102400 | 4157954600 | 38800 | 38800 | 38850 | 38800 | 533 |
| 537 | 20230824 | 102300 | 4137274150 | 38850 | 38900 | 38900 | 38850 | 538 |
| 538 | 20230824 | 102200 | 4116362250 | 38900 | 38750 | 38900 | 38750 | 941 |
| 539 | 20230824 | 102100 | 4079814950 | 38700 | 38750 | 38750 | 38600 | 1006 |
| 540 | 20230824 | 102000 | 4040872900 | 38750 | 38800 | 38850 | 38750 | 385 |
| 541 | 20230824 | 101900 | 4025929700 | 38850 | 38800 | 38850 | 38800 | 326 |
| 542 | 20230824 | 101800 | 4013272900 | 38800 | 38900 | 38900 | 38800 | 1562 |
| 543 | 20230824 | 101700 | 3952569700 | 38900 | 38850 | 38900 | 38850 | 291 |
| 544 | 20230824 | 101600 | 3941254900 | 38850 | 38800 | 38850 | 38800 | 1706 |
| 545 | 20230824 | 101500 | 3874981050 | 38800 | 38600 | 38800 | 38600 | 4362 |
| 546 | 20230824 | 101400 | 3706034500 | 38600 | 38650 | 38650 | 38550 | 139 |
| 547 | 20230824 | 101300 | 3700669350 | 38600 | 38600 | 38650 | 38550 | 384 |
| 548 | 20230824 | 101200 | 3685854450 | 38600 | 38650 | 38650 | 38600 | 162 |
| 549 | 20230824 | 101100 | 3679601100 | 38650 | 38600 | 38700 | 38600 | 1358 |
| 550 | 20230824 | 101000 | 3627132450 | 38550 | 38450 | 38550 | 38450 | 169 |
| 551 | 20230824 | 100900 | 3620627450 | 38500 | 38600 | 38600 | 38500 | 469 |
| 552 | 20230824 | 100800 | 3602560950 | 38600 | 38650 | 38650 | 38600 | 733 |
| 553 | 20230824 | 100700 | 3574250700 | 38650 | 38650 | 38650 | 38600 | 847 |
| 554 | 20230824 | 100600 | 3541514400 | 38650 | 38600 | 38650 | 38550 | 1335 |
| 555 | 20230824 | 100500 | 3489980050 | 38600 | 38400 | 38650 | 38400 | 3052 |
| 556 | 20230824 | 100400 | 3372392200 | 38400 | 38250 | 38450 | 38250 | 1955 |
| 557 | 20230824 | 100300 | 3297304400 | 38250 | 38150 | 38250 | 38150 | 874 |
| 558 | 20230824 | 100200 | 3263935100 | 38150 | 38150 | 38150 | 38150 | 0 |
| 559 | 20230824 | 100100 | 3263935100 | 38150 | 38200 | 38200 | 38150 | 47 |
| 560 | 20230824 | 100000 | 3262141300 | 38150 | 38150 | 38150 | 38150 | 588 |
| 561 | 20230824 | 095900 | 3239709100 | 38150 | 38100 | 38150 | 38100 | 95 |
| 562 | 20230824 | 095800 | 3236087100 | 38100 | 38100 | 38100 | 38050 | 418 |
| 563 | 20230824 | 095700 | 3220174250 | 38150 | 38050 | 38150 | 38050 | 548 |
| 564 | 20230824 | 095600 | 3199289600 | 38100 | 38100 | 38100 | 38100 | 419 |
| 565 | 20230824 | 095500 | 3183325700 | 38100 | 38100 | 38100 | 38050 | 591 |
| 566 | 20230824 | 095400 | 3160809200 | 38100 | 38150 | 38150 | 38100 | 132 |
| 567 | 20230824 | 095300 | 3155776700 | 38150 | 38150 | 38150 | 38100 | 156 |
| 568 | 20230824 | 095200 | 3149831600 | 38150 | 38150 | 38150 | 38150 | 193 |
| 569 | 20230824 | 095100 | 3142468650 | 38200 | 38150 | 38200 | 38150 | 17 |
| 570 | 20230824 | 095000 | 3141820000 | 38150 | 38100 | 38200 | 38050 | 630 |
| 571 | 20230824 | 094900 | 3117794600 | 38200 | 38200 | 38200 | 38100 | 1116 |
| 572 | 20230824 | 094800 | 3075250550 | 38200 | 38250 | 38300 | 38200 | 991 |
| 573 | 20230824 | 094700 | 3037364250 | 38250 | 38250 | 38250 | 38250 | 790 |
| 574 | 20230824 | 094600 | 3007146750 | 38200 | 38200 | 38300 | 38200 | 366 |
| 575 | 20230824 | 094500 | 2993157550 | 38150 | 38150 | 38150 | 38100 | 701 |
| 576 | 20230824 | 094400 | 2966431150 | 38150 | 38150 | 38150 | 38100 | 449 |
| 577 | 20230824 | 094300 | 2949313300 | 38200 | 38200 | 38200 | 38150 | 454 |
| 578 | 20230824 | 094200 | 2931992300 | 38200 | 38250 | 38250 | 38200 | 414 |
| 579 | 20230824 | 094100 | 2916171600 | 38250 | 38200 | 38250 | 38200 | 829 |
| 580 | 20230824 | 094000 | 2884486050 | 38200 | 38150 | 38250 | 38150 | 401 |
| 581 | 20230824 | 093900 | 2869159050 | 38250 | 38250 | 38300 | 38200 | 697 |
| 582 | 20230824 | 093800 | 2842518800 | 38300 | 38250 | 38300 | 38250 | 229 |
| 583 | 20230824 | 093700 | 2833757000 | 38250 | 38250 | 38250 | 38150 | 226 |
| 584 | 20230824 | 093600 | 2825124950 | 38150 | 38300 | 38300 | 38150 | 468 |
| 585 | 20230824 | 093500 | 2807255900 | 38200 | 38250 | 38300 | 38150 | 347 |
| 586 | 20230824 | 093400 | 2793997500 | 38250 | 38200 | 38300 | 38150 | 1115 |
| 587 | 20230824 | 093300 | 2751398450 | 38250 | 38300 | 38300 | 38250 | 941 |
| 588 | 20230824 | 093200 | 2715395100 | 38300 | 38400 | 38400 | 38300 | 320 |
| 589 | 20230824 | 093100 | 2703136850 | 38400 | 38350 | 38400 | 38300 | 251 |
| 590 | 20230824 | 093000 | 2693502600 | 38350 | 38450 | 38450 | 38250 | 2035 |
| 591 | 20230824 | 092900 | 2615552100 | 38350 | 38350 | 38450 | 38300 | 978 |
| 592 | 20230824 | 092800 | 2577985600 | 38400 | 38300 | 38450 | 38200 | 934 |
| 593 | 20230824 | 092700 | 2542171650 | 38300 | 38450 | 38600 | 38150 | 2412 |
| 594 | 20230824 | 092600 | 2449730850 | 38600 | 38600 | 38650 | 38450 | 1540 |
| 595 | 20230824 | 092500 | 2390381700 | 38600 | 38700 | 38750 | 38600 | 434 |
| 596 | 20230824 | 092400 | 2373605300 | 38700 | 38550 | 38750 | 38550 | 2399 |
| 597 | 20230824 | 092300 | 2280861700 | 38600 | 38700 | 38700 | 38500 | 4519 |
| 598 | 20230824 | 092200 | 2106424050 | 38700 | 38700 | 38800 | 38700 | 1880 |
| 599 | 20230824 | 092100 | 2033527150 | 38700 | 38650 | 38750 | 38650 | 695 |
| 600 | 20230824 | 092000 | 2006628250 | 38600 | 38800 | 38800 | 38600 | 3853 |
| 601 | 20230824 | 091900 | 1857426550 | 38750 | 38550 | 38800 | 38550 | 9003 |
| 602 | 20230824 | 091800 | 1508895250 | 38550 | 38350 | 38650 | 38350 | 6925 |
| 603 | 20230824 | 091700 | 1242268850 | 38350 | 38400 | 38400 | 38350 | 501 |
| 604 | 20230824 | 091600 | 1223041750 | 38300 | 38300 | 38450 | 38250 | 1742 |
| 605 | 20230824 | 091500 | 1156210650 | 38300 | 38300 | 38400 | 38250 | 1138 |
| 606 | 20230824 | 091400 | 1112589100 | 38300 | 38350 | 38400 | 38300 | 972 |
| 607 | 20230824 | 091300 | 1075330750 | 38350 | 38350 | 38400 | 38350 | 496 |
| 608 | 20230824 | 091200 | 1056298550 | 38350 | 38300 | 38350 | 38250 | 1872 |
| 609 | 20230824 | 091100 | 984553300 | 38300 | 38400 | 38450 | 38300 | 1559 |
| 610 | 20230824 | 091000 | 924733650 | 38400 | 38350 | 38450 | 38350 | 1607 |
| 611 | 20230824 | 090900 | 863018100 | 38350 | 38300 | 38450 | 38300 | 3166 |
| 612 | 20230824 | 090800 | 741502950 | 38300 | 38150 | 38350 | 38150 | 1797 |
| 613 | 20230824 | 090700 | 672771900 | 38150 | 38000 | 38150 | 37950 | 1610 |
| 614 | 20230824 | 090600 | 611568600 | 38000 | 37850 | 38000 | 37700 | 2314 |
| 615 | 20230824 | 090500 | 524035150 | 37900 | 38000 | 38100 | 37850 | 1071 |
| 616 | 20230824 | 090400 | 483418000 | 38100 | 38300 | 38300 | 38000 | 1651 |
| 617 | 20230824 | 090300 | 420504200 | 38250 | 38200 | 38300 | 38200 | 2325 |
| 618 | 20230824 | 090200 | 331543950 | 38200 | 38200 | 38250 | 38150 | 1764 |
| 619 | 20230824 | 090100 | 264119500 | 38200 | 38100 | 38200 | 38000 | 2145 |
| 620 | 20230824 | 090000 | 182309350 | 38100 | 38000 | 38100 | 37750 | 4799 |