33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230824 | 190900 | 22285710150 | 39050 | 39050 | 39050 | 39050 | 7761 |
| 3 | 20230824 | 190800 | 22285710150 | 39050 | 39050 | 39050 | 39050 | 0 |
| 4 | 20230824 | 190700 | 22285710150 | 39050 | 39050 | 39050 | 39050 | 0 |
| 5 | 20230824 | 190600 | 22285710150 | 39050 | 39050 | 39050 | 39050 | 0 |
| 6 | 20230824 | 190500 | 22285710150 | 39050 | 39050 | 39050 | 39050 | 0 |
| 7 | 20230824 | 190400 | 22285710150 | 39050 | 39050 | 39050 | 39050 | 0 |
| 8 | 20230824 | 190300 | 22285710150 | 39050 | 39050 | 39050 | 39050 | 0 |
| 9 | 20230824 | 190200 | 22285710150 | 39050 | 39050 | 39050 | 39050 | 0 |
| 10 | 20230824 | 190100 | 22285710150 | 39050 | 39050 | 39050 | 39050 | 0 |
| 11 | 20230824 | 190000 | 22285710150 | 39050 | 39050 | 39050 | 39050 | 0 |
| 12 | 20230824 | 185900 | 22285710150 | 39050 | 39050 | 39050 | 39050 | 0 |
| 13 | 20230824 | 185800 | 22285710150 | 39050 | 39050 | 39050 | 39050 | 0 |
| 14 | 20230824 | 185700 | 22285710150 | 39050 | 39050 | 39050 | 39050 | 0 |
| 15 | 20230824 | 185600 | 22285710150 | 39050 | 39050 | 39050 | 39050 | 0 |
| 16 | 20230824 | 185500 | 22285710150 | 39050 | 39050 | 39050 | 39050 | 0 |
| 17 | 20230824 | 185400 | 22285710150 | 39050 | 39050 | 39050 | 39050 | 0 |
| 18 | 20230824 | 185300 | 22285710150 | 39050 | 39050 | 39050 | 39050 | 0 |
| 19 | 20230824 | 185200 | 22285710150 | 39050 | 39050 | 39050 | 39050 | 0 |
| 20 | 20230824 | 185100 | 22285710150 | 39050 | 39050 | 39050 | 39050 | 0 |
| 21 | 20230824 | 185000 | 22285710150 | 39050 | 39050 | 39050 | 39050 | 0 |
| 22 | 20230824 | 184900 | 22285710150 | 39050 | 39050 | 39050 | 39050 | 0 |
| 23 | 20230824 | 184800 | 22285710150 | 39050 | 39050 | 39050 | 39050 | 0 |
| 24 | 20230824 | 184700 | 22285710150 | 39050 | 39050 | 39050 | 39050 | 0 |
| 25 | 20230824 | 184600 | 22285710150 | 39050 | 39050 | 39050 | 39050 | 0 |
| 26 | 20230824 | 184500 | 22285710150 | 39050 | 39050 | 39050 | 39050 | 0 |
| 27 | 20230824 | 184400 | 22285710150 | 39050 | 39050 | 39050 | 39050 | 0 |
| 28 | 20230824 | 184300 | 22285710150 | 39050 | 39050 | 39050 | 39050 | 0 |
| 29 | 20230824 | 184200 | 22285710150 | 39050 | 39050 | 39050 | 39050 | 0 |
| 30 | 20230824 | 184100 | 22285710150 | 39050 | 39050 | 39050 | 39050 | 0 |
| 31 | 20230824 | 184000 | 22285710150 | 39050 | 39050 | 39050 | 39050 | 0 |
| 32 | 20230824 | 183900 | 22285710150 | 39050 | 39050 | 39050 | 39050 | 7761 |
| 33 | 20230824 | 183800 | 22285710150 | 39050 | 39050 | 39050 | 39050 | 0 |
| 34 | 20230824 | 183700 | 22285710150 | 39050 | 39050 | 39050 | 39050 | 0 |
| 35 | 20230824 | 183600 | 22285710150 | 39050 | 39050 | 39050 | 39050 | 0 |
| 36 | 20230824 | 183500 | 22285710150 | 39050 | 39050 | 39050 | 39050 | 0 |
| 37 | 20230824 | 183400 | 22285710150 | 39050 | 39050 | 39050 | 39050 | 0 |
| 38 | 20230824 | 183300 | 22285710150 | 39050 | 39050 | 39050 | 39050 | 0 |
| 39 | 20230824 | 183200 | 22285710150 | 39050 | 39050 | 39050 | 39050 | 0 |
| 40 | 20230824 | 183100 | 22285710150 | 39050 | 39050 | 39050 | 39050 | 0 |
| 41 | 20230824 | 183000 | 22285710150 | 39050 | 39050 | 39050 | 39050 | 0 |
| 42 | 20230824 | 182900 | 22285710150 | 39050 | 39050 | 39050 | 39050 | 0 |
| 43 | 20230824 | 182800 | 22285710150 | 39050 | 39050 | 39050 | 39050 | 0 |
| 44 | 20230824 | 182700 | 22285710150 | 39050 | 39050 | 39050 | 39050 | 0 |
| 45 | 20230824 | 182600 | 22285710150 | 39050 | 39050 | 39050 | 39050 | 0 |
| 46 | 20230824 | 182500 | 22285710150 | 39050 | 39050 | 39050 | 39050 | 0 |
| 47 | 20230824 | 182400 | 22285710150 | 39050 | 39050 | 39050 | 39050 | 0 |
| 48 | 20230824 | 182300 | 22285710150 | 39050 | 39050 | 39050 | 39050 | 0 |
| 49 | 20230824 | 182200 | 22285710150 | 39050 | 39050 | 39050 | 39050 | 0 |
| 50 | 20230824 | 182100 | 22285710150 | 39050 | 39050 | 39050 | 39050 | 0 |
| 51 | 20230824 | 182000 | 22285710150 | 39050 | 39050 | 39050 | 39050 | 0 |
| 52 | 20230824 | 181900 | 22285710150 | 39050 | 39050 | 39050 | 39050 | 0 |
| 53 | 20230824 | 181800 | 22285710150 | 39050 | 39050 | 39050 | 39050 | 0 |
| 54 | 20230824 | 181700 | 22285710150 | 39050 | 39050 | 39050 | 39050 | 0 |
| 55 | 20230824 | 181600 | 22285710150 | 39050 | 39050 | 39050 | 39050 | 0 |
| 56 | 20230824 | 181500 | 22285710150 | 39050 | 39050 | 39050 | 39050 | 0 |
| 57 | 20230824 | 181400 | 22285710150 | 39050 | 39050 | 39050 | 39050 | 0 |
| 58 | 20230824 | 181300 | 22285710150 | 39050 | 39050 | 39050 | 39050 | 0 |
| 59 | 20230824 | 181200 | 22285710150 | 39050 | 39050 | 39050 | 39050 | 0 |
| 60 | 20230824 | 181100 | 22285710150 | 39050 | 39050 | 39050 | 39050 | 0 |
| 61 | 20230824 | 181000 | 22285710150 | 39050 | 39050 | 39050 | 39050 | 0 |
| 62 | 20230824 | 180900 | 22285710150 | 39050 | 39050 | 39050 | 39050 | 7761 |
| 63 | 20230824 | 180800 | 22285710150 | 39050 | 39050 | 39050 | 39050 | 0 |
| 64 | 20230824 | 180700 | 22285710150 | 39050 | 39050 | 39050 | 39050 | 0 |
| 65 | 20230824 | 180600 | 22285710150 | 39050 | 39050 | 39050 | 39050 | 0 |
| 66 | 20230824 | 180500 | 22285710150 | 39050 | 39050 | 39050 | 39050 | 0 |
| 67 | 20230824 | 180400 | 22285710150 | 39050 | 39050 | 39050 | 39050 | 0 |
| 68 | 20230824 | 180300 | 22285710150 | 39050 | 39050 | 39050 | 39050 | 0 |
| 69 | 20230824 | 180200 | 22285710150 | 39050 | 39050 | 39050 | 39050 | 0 |
| 70 | 20230824 | 180100 | 22285710150 | 39050 | 39050 | 39050 | 39050 | 0 |
| 71 | 20230824 | 180000 | 22285710150 | 39050 | 39050 | 39050 | 39050 | 0 |
| 72 | 20230824 | 175900 | 22285710150 | 39050 | 39050 | 39050 | 39050 | 0 |
| 73 | 20230824 | 175800 | 22285710150 | 39050 | 39050 | 39050 | 39050 | 0 |
| 74 | 20230824 | 175700 | 22285710150 | 39050 | 39050 | 39050 | 39050 | 0 |
| 75 | 20230824 | 175600 | 22285710150 | 39050 | 39050 | 39050 | 39050 | 0 |
| 76 | 20230824 | 175500 | 22285710150 | 39050 | 39050 | 39050 | 39050 | 0 |
| 77 | 20230824 | 175400 | 22285710150 | 39050 | 39050 | 39050 | 39050 | 0 |
| 78 | 20230824 | 175300 | 22285710150 | 39050 | 39050 | 39050 | 39050 | 0 |
| 79 | 20230824 | 175200 | 22285710150 | 39050 | 39050 | 39050 | 39050 | 0 |
| 80 | 20230824 | 175100 | 22285710150 | 39050 | 39050 | 39050 | 39050 | 0 |
| 81 | 20230824 | 175000 | 22285710150 | 39050 | 39050 | 39050 | 39050 | 0 |
| 82 | 20230824 | 174900 | 22285710150 | 39050 | 39050 | 39050 | 39050 | 0 |
| 83 | 20230824 | 174800 | 22285710150 | 39050 | 39050 | 39050 | 39050 | 0 |
| 84 | 20230824 | 174700 | 22285710150 | 39050 | 39050 | 39050 | 39050 | 0 |
| 85 | 20230824 | 174600 | 22285710150 | 39050 | 39050 | 39050 | 39050 | 0 |
| 86 | 20230824 | 174500 | 22285710150 | 39050 | 39050 | 39050 | 39050 | 0 |
| 87 | 20230824 | 174400 | 22285710150 | 39050 | 39050 | 39050 | 39050 | 0 |
| 88 | 20230824 | 174300 | 22285710150 | 39050 | 39050 | 39050 | 39050 | 0 |
| 89 | 20230824 | 174200 | 22285710150 | 39050 | 39050 | 39050 | 39050 | 0 |
| 90 | 20230824 | 174100 | 22285710150 | 39050 | 39050 | 39050 | 39050 | 0 |
| 91 | 20230824 | 174000 | 22285710150 | 39050 | 39050 | 39050 | 39050 | 0 |
| 92 | 20230824 | 173900 | 22285710150 | 39050 | 39050 | 39050 | 39050 | 7761 |
| 93 | 20230824 | 173800 | 22285710150 | 39050 | 39050 | 39050 | 39050 | 0 |
| 94 | 20230824 | 173700 | 22285710150 | 39050 | 39050 | 39050 | 39050 | 0 |
| 95 | 20230824 | 173600 | 22285710150 | 39050 | 39050 | 39050 | 39050 | 0 |
| 96 | 20230824 | 173500 | 22285710150 | 39050 | 39050 | 39050 | 39050 | 0 |
| 97 | 20230824 | 173400 | 22285710150 | 39050 | 39050 | 39050 | 39050 | 0 |
| 98 | 20230824 | 173300 | 22285710150 | 39050 | 39050 | 39050 | 39050 | 0 |
| 99 | 20230824 | 173200 | 22285710150 | 39050 | 39050 | 39050 | 39050 | 0 |
| 100 | 20230824 | 173100 | 22285710150 | 39050 | 39050 | 39050 | 39050 | 0 |
| 101 | 20230824 | 173000 | 22285710150 | 39050 | 39050 | 39050 | 39050 | 0 |
| 102 | 20230824 | 172900 | 22285710150 | 39050 | 39050 | 39050 | 39050 | 0 |
| 103 | 20230824 | 172800 | 22285710150 | 39050 | 39050 | 39050 | 39050 | 0 |
| 104 | 20230824 | 172700 | 22285710150 | 39050 | 39050 | 39050 | 39050 | 0 |
| 105 | 20230824 | 172600 | 22285710150 | 39050 | 39050 | 39050 | 39050 | 0 |
| 106 | 20230824 | 172500 | 22285710150 | 39050 | 39050 | 39050 | 39050 | 0 |
| 107 | 20230824 | 172400 | 22285710150 | 39050 | 39050 | 39050 | 39050 | 0 |
| 108 | 20230824 | 172300 | 22285710150 | 39050 | 39050 | 39050 | 39050 | 0 |
| 109 | 20230824 | 172200 | 22285710150 | 39050 | 39050 | 39050 | 39050 | 0 |
| 110 | 20230824 | 172100 | 22285710150 | 39050 | 39050 | 39050 | 39050 | 0 |
| 111 | 20230824 | 172000 | 22285710150 | 39050 | 39050 | 39050 | 39050 | 0 |
| 112 | 20230824 | 171900 | 22285710150 | 39050 | 39050 | 39050 | 39050 | 0 |
| 113 | 20230824 | 171800 | 22285710150 | 39050 | 39050 | 39050 | 39050 | 0 |
| 114 | 20230824 | 171700 | 22285710150 | 39050 | 39050 | 39050 | 39050 | 0 |
| 115 | 20230824 | 171600 | 22285710150 | 39050 | 39050 | 39050 | 39050 | 0 |
| 116 | 20230824 | 171500 | 22285710150 | 39050 | 39050 | 39050 | 39050 | 0 |
| 117 | 20230824 | 171400 | 22285710150 | 39050 | 39050 | 39050 | 39050 | 0 |
| 118 | 20230824 | 171300 | 22285710150 | 39050 | 39050 | 39050 | 39050 | 0 |
| 119 | 20230824 | 171200 | 22285710150 | 39050 | 39050 | 39050 | 39050 | 0 |
| 120 | 20230824 | 171100 | 22285710150 | 39050 | 39050 | 39050 | 39050 | 0 |
| 121 | 20230824 | 171000 | 22285710150 | 39050 | 39050 | 39050 | 39050 | 0 |
| 122 | 20230824 | 170900 | 22285710150 | 39050 | 39050 | 39050 | 39050 | 7761 |
| 123 | 20230824 | 170800 | 22285710150 | 39050 | 39050 | 39050 | 39050 | 0 |
| 124 | 20230824 | 170700 | 22285710150 | 39050 | 39050 | 39050 | 39050 | 0 |
| 125 | 20230824 | 170600 | 22285710150 | 39050 | 39050 | 39050 | 39050 | 0 |
| 126 | 20230824 | 170500 | 22285710150 | 39050 | 39050 | 39050 | 39050 | 0 |
| 127 | 20230824 | 170400 | 22285710150 | 39050 | 39050 | 39050 | 39050 | 0 |
| 128 | 20230824 | 170300 | 22285710150 | 39050 | 39050 | 39050 | 39050 | 0 |
| 129 | 20230824 | 170200 | 22285710150 | 39050 | 39050 | 39050 | 39050 | 0 |
| 130 | 20230824 | 170100 | 22285710150 | 39050 | 39050 | 39050 | 39050 | 0 |
| 131 | 20230824 | 170000 | 22285710150 | 39050 | 39050 | 39050 | 39050 | 0 |
| 132 | 20230824 | 165900 | 22285710150 | 39050 | 39050 | 39050 | 39050 | 0 |
| 133 | 20230824 | 165800 | 22285710150 | 39050 | 39050 | 39050 | 39050 | 0 |
| 134 | 20230824 | 165700 | 22285710150 | 39050 | 39050 | 39050 | 39050 | 0 |
| 135 | 20230824 | 165600 | 22285710150 | 39050 | 39050 | 39050 | 39050 | 0 |
| 136 | 20230824 | 165500 | 22285710150 | 39050 | 39050 | 39050 | 39050 | 0 |
| 137 | 20230824 | 165400 | 22285710150 | 39050 | 39050 | 39050 | 39050 | 0 |
| 138 | 20230824 | 165300 | 22285710150 | 39050 | 39050 | 39050 | 39050 | 0 |
| 139 | 20230824 | 165200 | 22285710150 | 39050 | 39050 | 39050 | 39050 | 0 |
| 140 | 20230824 | 165100 | 22285710150 | 39050 | 39050 | 39050 | 39050 | 0 |
| 141 | 20230824 | 165000 | 22285710150 | 39050 | 39050 | 39050 | 39050 | 0 |
| 142 | 20230824 | 164900 | 22285710150 | 39050 | 39050 | 39050 | 39050 | 0 |
| 143 | 20230824 | 164800 | 22285710150 | 39050 | 39050 | 39050 | 39050 | 0 |
| 144 | 20230824 | 164700 | 22285710150 | 39050 | 39050 | 39050 | 39050 | 0 |
| 145 | 20230824 | 164600 | 22285710150 | 39050 | 39050 | 39050 | 39050 | 0 |
| 146 | 20230824 | 164500 | 22285710150 | 39050 | 39050 | 39050 | 39050 | 0 |
| 147 | 20230824 | 164400 | 22285710150 | 39050 | 39050 | 39050 | 39050 | 0 |
| 148 | 20230824 | 164300 | 22285710150 | 39050 | 39050 | 39050 | 39050 | 0 |
| 149 | 20230824 | 164200 | 22285710150 | 39050 | 39050 | 39050 | 39050 | 0 |
| 150 | 20230824 | 164100 | 22285710150 | 39050 | 39050 | 39050 | 39050 | 0 |
| 151 | 20230824 | 164000 | 22285710150 | 39050 | 39050 | 39050 | 39050 | 0 |
| 152 | 20230824 | 163900 | 22285710150 | 39050 | 39050 | 39050 | 39050 | 7761 |
| 153 | 20230824 | 163800 | 22285710150 | 39050 | 39050 | 39050 | 39050 | 0 |
| 154 | 20230824 | 163700 | 22285710150 | 39050 | 39050 | 39050 | 39050 | 0 |
| 155 | 20230824 | 163600 | 22285710150 | 39050 | 39050 | 39050 | 39050 | 0 |
| 156 | 20230824 | 163500 | 22285710150 | 39050 | 39050 | 39050 | 39050 | 0 |
| 157 | 20230824 | 163400 | 22285710150 | 39050 | 39050 | 39050 | 39050 | 0 |
| 158 | 20230824 | 163300 | 22285710150 | 39050 | 39050 | 39050 | 39050 | 0 |
| 159 | 20230824 | 163200 | 22285710150 | 39050 | 39050 | 39050 | 39050 | 0 |
| 160 | 20230824 | 163100 | 22285710150 | 39050 | 39050 | 39050 | 39050 | 0 |
| 161 | 20230824 | 163000 | 22285710150 | 39050 | 39050 | 39050 | 39050 | 0 |
| 162 | 20230824 | 162900 | 22285710150 | 39050 | 39050 | 39050 | 39050 | 0 |
| 163 | 20230824 | 162800 | 22285710150 | 39050 | 39050 | 39050 | 39050 | 0 |
| 164 | 20230824 | 162700 | 22285710150 | 39050 | 39050 | 39050 | 39050 | 0 |
| 165 | 20230824 | 162600 | 22285710150 | 39050 | 39050 | 39050 | 39050 | 0 |
| 166 | 20230824 | 162500 | 22285710150 | 39050 | 39050 | 39050 | 39050 | 0 |
| 167 | 20230824 | 162400 | 22285710150 | 39050 | 39050 | 39050 | 39050 | 0 |
| 168 | 20230824 | 162300 | 22285710150 | 39050 | 39050 | 39050 | 39050 | 0 |
| 169 | 20230824 | 162200 | 22285710150 | 39050 | 39050 | 39050 | 39050 | 0 |
| 170 | 20230824 | 162100 | 22285710150 | 39050 | 39050 | 39050 | 39050 | 0 |
| 171 | 20230824 | 162000 | 22285710150 | 39050 | 39050 | 39050 | 39050 | 0 |
| 172 | 20230824 | 161900 | 22285710150 | 39050 | 39050 | 39050 | 39050 | 0 |
| 173 | 20230824 | 161800 | 22285710150 | 39050 | 39050 | 39050 | 39050 | 0 |
| 174 | 20230824 | 161700 | 22285710150 | 39050 | 39050 | 39050 | 39050 | 0 |
| 175 | 20230824 | 161600 | 22285710150 | 39050 | 39050 | 39050 | 39050 | 0 |
| 176 | 20230824 | 161500 | 22285710150 | 39050 | 39050 | 39050 | 39050 | 0 |
| 177 | 20230824 | 161400 | 22285710150 | 39050 | 39050 | 39050 | 39050 | 0 |
| 178 | 20230824 | 161300 | 22285710150 | 39050 | 39050 | 39050 | 39050 | 0 |
| 179 | 20230824 | 161200 | 22285710150 | 39050 | 39050 | 39050 | 39050 | 0 |
| 180 | 20230824 | 161100 | 22285710150 | 39050 | 39050 | 39050 | 39050 | 0 |
| 181 | 20230824 | 161000 | 22285710150 | 39050 | 39050 | 39050 | 39050 | 0 |
| 182 | 20230824 | 160900 | 22285710150 | 39050 | 39050 | 39050 | 39050 | 7761 |
| 183 | 20230824 | 160800 | 22285710150 | 39050 | 39050 | 39050 | 39050 | 0 |
| 184 | 20230824 | 160700 | 22285710150 | 39050 | 39050 | 39050 | 39050 | 0 |
| 185 | 20230824 | 160600 | 22285710150 | 39050 | 39050 | 39050 | 39050 | 0 |
| 186 | 20230824 | 160500 | 22285710150 | 39050 | 39050 | 39050 | 39050 | 0 |
| 187 | 20230824 | 160400 | 22285710150 | 39050 | 39050 | 39050 | 39050 | 0 |
| 188 | 20230824 | 160300 | 22285710150 | 39050 | 39050 | 39050 | 39050 | 0 |
| 189 | 20230824 | 160200 | 22285710150 | 39050 | 39050 | 39050 | 39050 | 0 |
| 190 | 20230824 | 160100 | 22285710150 | 39050 | 39050 | 39050 | 39050 | 0 |
| 191 | 20230824 | 160000 | 22285710150 | 39050 | 39050 | 39050 | 39050 | 0 |
| 192 | 20230824 | 155900 | 22285710150 | 39050 | 39050 | 39050 | 39050 | 0 |
| 193 | 20230824 | 155800 | 22285710150 | 39050 | 39050 | 39050 | 39050 | 0 |
| 194 | 20230824 | 155700 | 22285710150 | 39050 | 39050 | 39050 | 39050 | 0 |
| 195 | 20230824 | 155600 | 22285710150 | 39050 | 39050 | 39050 | 39050 | 0 |
| 196 | 20230824 | 155500 | 22285710150 | 39050 | 39050 | 39050 | 39050 | 0 |
| 197 | 20230824 | 155400 | 22285710150 | 39050 | 39050 | 39050 | 39050 | 0 |
| 198 | 20230824 | 155300 | 22285710150 | 39050 | 39050 | 39050 | 39050 | 0 |
| 199 | 20230824 | 155200 | 22285710150 | 39050 | 39050 | 39050 | 39050 | 0 |
| 200 | 20230824 | 155100 | 22285710150 | 39050 | 39050 | 39050 | 39050 | 0 |
| 201 | 20230824 | 155000 | 22285710150 | 39050 | 39050 | 39050 | 39050 | 0 |
| 202 | 20230824 | 154900 | 22285710150 | 39050 | 39050 | 39050 | 39050 | 0 |
| 203 | 20230824 | 154800 | 22285710150 | 39050 | 39050 | 39050 | 39050 | 0 |
| 204 | 20230824 | 154700 | 22285710150 | 39050 | 39050 | 39050 | 39050 | 0 |
| 205 | 20230824 | 154600 | 22285710150 | 39050 | 39050 | 39050 | 39050 | 0 |
| 206 | 20230824 | 154500 | 22285710150 | 39050 | 39050 | 39050 | 39050 | 0 |
| 207 | 20230824 | 154400 | 22285710150 | 39050 | 39050 | 39050 | 39050 | 0 |
| 208 | 20230824 | 154300 | 22285710150 | 39050 | 39050 | 39050 | 39050 | 0 |
| 209 | 20230824 | 154200 | 22285710150 | 39050 | 39050 | 39050 | 39050 | 0 |
| 210 | 20230824 | 154100 | 22285710150 | 39050 | 39050 | 39050 | 39050 | 0 |
| 211 | 20230824 | 154000 | 22285710150 | 39050 | 39050 | 39050 | 39050 | 0 |
| 212 | 20230824 | 153900 | 22285710150 | 39050 | 39050 | 39050 | 39050 | 7761 |
| 213 | 20230824 | 153800 | 22285710150 | 39050 | 39050 | 39050 | 39050 | 0 |
| 214 | 20230824 | 153700 | 22285710150 | 39050 | 39050 | 39050 | 39050 | 0 |
| 215 | 20230824 | 153600 | 22285710150 | 39050 | 39050 | 39050 | 39050 | 0 |
| 216 | 20230824 | 153500 | 22285710150 | 39050 | 39050 | 39050 | 39050 | 0 |
| 217 | 20230824 | 153400 | 22285710150 | 39050 | 39050 | 39050 | 39050 | 0 |
| 218 | 20230824 | 153300 | 22285710150 | 39050 | 39050 | 39050 | 39050 | 0 |
| 219 | 20230824 | 153200 | 22285710150 | 39050 | 39050 | 39050 | 39050 | 0 |
| 220 | 20230824 | 153100 | 22285710150 | 39050 | 39050 | 39050 | 39050 | 0 |
| 221 | 20230824 | 153000 | 22285710150 | 39050 | 39050 | 39050 | 39050 | 7761 |
| 222 | 20230824 | 152900 | 21982643100 | 38900 | 38900 | 38900 | 38900 | 0 |
| 223 | 20230824 | 152800 | 21982643100 | 38900 | 38900 | 38900 | 38900 | 0 |
| 224 | 20230824 | 152700 | 21982643100 | 38900 | 38900 | 38900 | 38900 | 0 |
| 225 | 20230824 | 152600 | 21982643100 | 38900 | 38900 | 38900 | 38900 | 0 |
| 226 | 20230824 | 152500 | 21982643100 | 38900 | 38900 | 38900 | 38900 | 0 |
| 227 | 20230824 | 152400 | 21982643100 | 38900 | 38900 | 38900 | 38900 | 0 |
| 228 | 20230824 | 152300 | 21982643100 | 38900 | 38900 | 38900 | 38900 | 0 |
| 229 | 20230824 | 152200 | 21982643100 | 38900 | 38900 | 38900 | 38900 | 0 |
| 230 | 20230824 | 152100 | 21982643100 | 38900 | 38900 | 38900 | 38900 | 0 |
| 231 | 20230824 | 152000 | 21982643100 | 38900 | 38900 | 38900 | 38900 | 0 |
| 232 | 20230824 | 151900 | 21982643100 | 38900 | 38950 | 39000 | 38850 | 1490 |
| 233 | 20230824 | 151800 | 21924648150 | 39000 | 38900 | 39000 | 38900 | 1357 |
| 234 | 20230824 | 151700 | 21871830650 | 38900 | 38900 | 38950 | 38750 | 1817 |
| 235 | 20230824 | 151600 | 21801241650 | 38900 | 39150 | 39150 | 38850 | 2123 |
| 236 | 20230824 | 151500 | 21718559000 | 39150 | 39250 | 39250 | 39050 | 1275 |
| 237 | 20230824 | 151400 | 21668628150 | 39250 | 39250 | 39300 | 39050 | 2008 |
| 238 | 20230824 | 151300 | 21589887200 | 39150 | 39150 | 39350 | 39150 | 2652 |
| 239 | 20230824 | 151200 | 21485744350 | 39150 | 38950 | 39150 | 38950 | 2100 |
| 240 | 20230824 | 151100 | 21403701000 | 38950 | 38900 | 39000 | 38850 | 1388 |
| 241 | 20230824 | 151000 | 21349670300 | 38900 | 38650 | 38900 | 38650 | 1464 |
| 242 | 20230824 | 150900 | 21292924750 | 38650 | 39000 | 39000 | 38500 | 6620 |
| 243 | 20230824 | 150800 | 21036423350 | 38950 | 38950 | 39300 | 38900 | 3754 |
| 244 | 20230824 | 150700 | 20889646550 | 39100 | 39150 | 39450 | 38900 | 6463 |
| 245 | 20230824 | 150600 | 20636319050 | 39150 | 39850 | 39900 | 38850 | 14366 |
| 246 | 20230824 | 150500 | 20068752050 | 39850 | 39200 | 39950 | 39200 | 38607 |
| 247 | 20230824 | 150400 | 18540977300 | 39150 | 39100 | 39200 | 38800 | 8621 |
| 248 | 20230824 | 150300 | 18203557700 | 39100 | 38700 | 39100 | 38700 | 8760 |
| 249 | 20230824 | 150200 | 17862287700 | 38700 | 38550 | 38700 | 38450 | 2267 |
| 250 | 20230824 | 150100 | 17774789150 | 38550 | 38500 | 38550 | 38450 | 1170 |
| 251 | 20230824 | 150000 | 17729742100 | 38500 | 38450 | 38500 | 38400 | 741 |
| 252 | 20230824 | 145900 | 17701249750 | 38500 | 38550 | 38600 | 38500 | 635 |
| 253 | 20230824 | 145800 | 17676785900 | 38550 | 38550 | 38600 | 38550 | 203 |
| 254 | 20230824 | 145700 | 17668953850 | 38550 | 38500 | 38600 | 38500 | 200 |
| 255 | 20230824 | 145600 | 17661246900 | 38500 | 38750 | 38750 | 38500 | 901 |
| 256 | 20230824 | 145500 | 17626458750 | 38750 | 38750 | 38800 | 38750 | 350 |
| 257 | 20230824 | 145400 | 17612896050 | 38800 | 38800 | 38850 | 38800 | 414 |
| 258 | 20230824 | 145300 | 17596823400 | 38800 | 38850 | 38900 | 38800 | 309 |
| 259 | 20230824 | 145200 | 17584822200 | 38850 | 38900 | 38900 | 38850 | 422 |
| 260 | 20230824 | 145100 | 17568407900 | 38900 | 38850 | 38900 | 38850 | 62 |
| 261 | 20230824 | 145000 | 17565997650 | 38900 | 38850 | 38900 | 38850 | 789 |
| 262 | 20230824 | 144900 | 17535335000 | 38900 | 38900 | 38950 | 38850 | 262 |
| 263 | 20230824 | 144800 | 17525141900 | 38900 | 38950 | 38950 | 38900 | 598 |
| 264 | 20230824 | 144700 | 17501856950 | 38900 | 38950 | 38950 | 38850 | 255 |
| 265 | 20230824 | 144600 | 17491935750 | 38950 | 38900 | 38950 | 38900 | 337 |
| 266 | 20230824 | 144500 | 17478818400 | 38900 | 38900 | 38900 | 38900 | 561 |
| 267 | 20230824 | 144400 | 17456995500 | 38900 | 38900 | 38900 | 38850 | 312 |
| 268 | 20230824 | 144300 | 17444859000 | 38950 | 38900 | 38950 | 38850 | 726 |
| 269 | 20230824 | 144200 | 17416614200 | 38850 | 38950 | 39000 | 38850 | 642 |
| 270 | 20230824 | 144100 | 17391637550 | 38950 | 38950 | 39000 | 38950 | 500 |
| 271 | 20230824 | 144000 | 17372161100 | 38950 | 38950 | 38950 | 38950 | 14 |
| 272 | 20230824 | 143900 | 17371615800 | 39000 | 38950 | 39000 | 38950 | 338 |
| 273 | 20230824 | 143800 | 17358434000 | 39000 | 39000 | 39050 | 38950 | 210 |
| 274 | 20230824 | 143700 | 17350248350 | 39000 | 39000 | 39000 | 38950 | 327 |
| 275 | 20230824 | 143600 | 17337495400 | 39000 | 39000 | 39000 | 39000 | 40 |
| 276 | 20230824 | 143500 | 17335935400 | 39000 | 38950 | 39050 | 38900 | 900 |
| 277 | 20230824 | 143400 | 17300845750 | 38950 | 38900 | 38950 | 38850 | 341 |
| 278 | 20230824 | 143300 | 17287572250 | 38900 | 38950 | 38950 | 38900 | 200 |
| 279 | 20230824 | 143200 | 17279791550 | 38950 | 38950 | 39000 | 38950 | 238 |
| 280 | 20230824 | 143100 | 17270521350 | 39000 | 38950 | 39000 | 38900 | 159 |
| 281 | 20230824 | 143000 | 17264331750 | 38950 | 38900 | 38950 | 38900 | 317 |
| 282 | 20230824 | 142900 | 17251991900 | 38950 | 38950 | 39000 | 38900 | 614 |
| 283 | 20230824 | 142800 | 17228099650 | 39000 | 38950 | 39050 | 38950 | 312 |
| 284 | 20230824 | 142700 | 17215943000 | 39000 | 39050 | 39050 | 39000 | 1340 |
| 285 | 20230824 | 142600 | 17163667650 | 39050 | 39050 | 39100 | 39050 | 48 |
| 286 | 20230824 | 142500 | 17161792700 | 39050 | 39050 | 39100 | 39050 | 675 |
| 287 | 20230824 | 142400 | 17135432500 | 39000 | 39050 | 39100 | 39000 | 497 |
| 288 | 20230824 | 142300 | 17116017550 | 39050 | 39100 | 39100 | 39050 | 529 |
| 289 | 20230824 | 142200 | 17095349300 | 39050 | 39100 | 39100 | 39000 | 422 |
| 290 | 20230824 | 142100 | 17078870450 | 39050 | 39100 | 39100 | 39050 | 112 |
| 291 | 20230824 | 142000 | 17074491850 | 39050 | 39050 | 39100 | 39050 | 233 |
| 292 | 20230824 | 141900 | 17065383850 | 39100 | 39100 | 39100 | 39050 | 359 |
| 293 | 20230824 | 141800 | 17051347200 | 39050 | 39100 | 39150 | 39050 | 306 |
| 294 | 20230824 | 141700 | 17039387450 | 39150 | 39100 | 39150 | 39100 | 265 |
| 295 | 20230824 | 141600 | 17029022600 | 39100 | 39050 | 39150 | 39050 | 716 |
| 296 | 20230824 | 141500 | 17001030800 | 39050 | 39050 | 39050 | 39000 | 720 |
| 297 | 20230824 | 141400 | 16972939350 | 39000 | 39050 | 39050 | 39000 | 232 |
| 298 | 20230824 | 141300 | 16963879850 | 39050 | 39100 | 39100 | 39050 | 518 |
| 299 | 20230824 | 141200 | 16943645900 | 39100 | 39050 | 39100 | 39050 | 469 |
| 300 | 20230824 | 141100 | 16925308700 | 39100 | 39100 | 39100 | 39100 | 668 |
| 301 | 20230824 | 141000 | 16899189900 | 39100 | 39100 | 39100 | 39050 | 604 |
| 302 | 20230824 | 140900 | 16875576350 | 39150 | 39100 | 39150 | 39100 | 721 |
| 303 | 20230824 | 140800 | 16847380800 | 39050 | 39050 | 39100 | 39050 | 214 |
| 304 | 20230824 | 140700 | 16839019050 | 39100 | 39100 | 39100 | 39050 | 219 |
| 305 | 20230824 | 140600 | 16830456200 | 39100 | 39150 | 39150 | 39100 | 860 |
| 306 | 20230824 | 140500 | 16796826050 | 39150 | 39100 | 39150 | 39100 | 188 |
| 307 | 20230824 | 140400 | 16789467700 | 39100 | 39100 | 39100 | 39100 | 9 |
| 308 | 20230824 | 140300 | 16789115800 | 39150 | 39150 | 39150 | 39100 | 305 |
| 309 | 20230824 | 140200 | 16777175950 | 39100 | 39100 | 39150 | 39100 | 714 |
| 310 | 20230824 | 140100 | 16749256350 | 39100 | 39050 | 39100 | 39000 | 491 |
| 311 | 20230824 | 140000 | 16730078000 | 39050 | 39100 | 39100 | 39050 | 586 |
| 312 | 20230824 | 135900 | 16707185800 | 39100 | 38900 | 39100 | 38900 | 5266 |
| 313 | 20230824 | 135800 | 16501767050 | 38850 | 38800 | 38850 | 38800 | 352 |
| 314 | 20230824 | 135700 | 16488092050 | 38800 | 38750 | 38800 | 38750 | 100 |
| 315 | 20230824 | 135600 | 16484214250 | 38750 | 38650 | 38750 | 38600 | 470 |
| 316 | 20230824 | 135500 | 16466043050 | 38650 | 38700 | 38700 | 38650 | 243 |
| 317 | 20230824 | 135400 | 16456650350 | 38700 | 38750 | 38750 | 38700 | 222 |
| 318 | 20230824 | 135300 | 16448057300 | 38650 | 38750 | 38750 | 38650 | 256 |
| 319 | 20230824 | 135200 | 16438151300 | 38700 | 38800 | 38800 | 38700 | 580 |
| 320 | 20230824 | 135100 | 16415673100 | 38800 | 38800 | 38850 | 38800 | 376 |
| 321 | 20230824 | 135000 | 16401072850 | 38800 | 38950 | 38950 | 38800 | 303 |
| 322 | 20230824 | 134900 | 16389295050 | 38950 | 38900 | 38950 | 38850 | 455 |
| 323 | 20230824 | 134800 | 16371602200 | 38900 | 38900 | 38900 | 38900 | 279 |
| 324 | 20230824 | 134700 | 16360749100 | 38900 | 38900 | 38950 | 38900 | 127 |
| 325 | 20230824 | 134600 | 16355808750 | 38850 | 38800 | 38900 | 38750 | 297 |
| 326 | 20230824 | 134500 | 16344274900 | 38800 | 38750 | 38900 | 38750 | 337 |
| 327 | 20230824 | 134400 | 16331190800 | 38750 | 38900 | 38950 | 38750 | 514 |
| 328 | 20230824 | 134300 | 16311224500 | 38950 | 38850 | 38950 | 38850 | 429 |
| 329 | 20230824 | 134200 | 16294552350 | 38900 | 38850 | 38950 | 38850 | 1263 |
| 330 | 20230824 | 134100 | 16245413950 | 38800 | 38550 | 38800 | 38550 | 942 |
| 331 | 20230824 | 134000 | 16208971600 | 38550 | 38450 | 38550 | 38450 | 654 |
| 332 | 20230824 | 133900 | 16183802750 | 38500 | 38400 | 38500 | 38350 | 708 |
| 333 | 20230824 | 133800 | 16156614700 | 38400 | 38500 | 38500 | 38400 | 1064 |
| 334 | 20230824 | 133700 | 16115701900 | 38500 | 38550 | 38600 | 38500 | 138 |
| 335 | 20230824 | 133600 | 16110378850 | 38550 | 38450 | 38550 | 38400 | 471 |
| 336 | 20230824 | 133500 | 16092258950 | 38550 | 38500 | 38550 | 38450 | 880 |
| 337 | 20230824 | 133400 | 16058395500 | 38550 | 38500 | 38550 | 38450 | 851 |
| 338 | 20230824 | 133300 | 16025631700 | 38500 | 38650 | 38650 | 38500 | 4641 |
| 339 | 20230824 | 133200 | 15846915900 | 38600 | 38750 | 38750 | 38600 | 851 |
| 340 | 20230824 | 133100 | 15814031750 | 38750 | 38750 | 38800 | 38700 | 913 |
| 341 | 20230824 | 133000 | 15778645350 | 38750 | 38700 | 38750 | 38700 | 252 |
| 342 | 20230824 | 132900 | 15768889050 | 38700 | 39000 | 39000 | 38700 | 1206 |
| 343 | 20230824 | 132800 | 15722041550 | 39000 | 39050 | 39100 | 39000 | 555 |
| 344 | 20230824 | 132700 | 15700374200 | 39100 | 39150 | 39200 | 39100 | 445 |
| 345 | 20230824 | 132600 | 15682944950 | 39150 | 39100 | 39200 | 39100 | 694 |
| 346 | 20230824 | 132500 | 15655777500 | 39100 | 39150 | 39150 | 39100 | 247 |
| 347 | 20230824 | 132400 | 15646116450 | 39100 | 39150 | 39150 | 39100 | 94 |
| 348 | 20230824 | 132300 | 15642439200 | 39150 | 39150 | 39150 | 39100 | 540 |
| 349 | 20230824 | 132200 | 15621316350 | 39100 | 39200 | 39200 | 39100 | 898 |
| 350 | 20230824 | 132100 | 15586150150 | 39200 | 39200 | 39250 | 39200 | 312 |
| 351 | 20230824 | 132000 | 15573918800 | 39200 | 39050 | 39200 | 39050 | 2133 |
| 352 | 20230824 | 131900 | 15490424850 | 39050 | 39000 | 39050 | 38950 | 325 |
| 353 | 20230824 | 131800 | 15477758300 | 39000 | 39050 | 39050 | 38950 | 312 |
| 354 | 20230824 | 131700 | 15465591550 | 39000 | 39050 | 39050 | 39000 | 147 |
| 355 | 20230824 | 131600 | 15459857100 | 39050 | 39000 | 39050 | 39000 | 316 |
| 356 | 20230824 | 131500 | 15447520350 | 39000 | 39050 | 39100 | 39000 | 363 |
| 357 | 20230824 | 131400 | 15433339550 | 39050 | 39050 | 39050 | 38950 | 482 |
| 358 | 20230824 | 131300 | 15414528850 | 39050 | 39100 | 39100 | 39050 | 63 |
| 359 | 20230824 | 131200 | 15412068150 | 39050 | 39200 | 39200 | 39050 | 566 |
| 360 | 20230824 | 131100 | 15389927300 | 39200 | 39200 | 39250 | 39150 | 463 |
| 361 | 20230824 | 131000 | 15371780900 | 39250 | 39200 | 39300 | 39200 | 3268 |
| 362 | 20230824 | 130900 | 15243523550 | 39200 | 39250 | 39250 | 39150 | 229 |
| 363 | 20230824 | 130800 | 15234553300 | 39250 | 39200 | 39250 | 39150 | 3051 |
| 364 | 20230824 | 130700 | 15114920550 | 39200 | 38800 | 39200 | 38800 | 5259 |
| 365 | 20230824 | 130600 | 14909398250 | 38800 | 38850 | 38900 | 38800 | 820 |
| 366 | 20230824 | 130500 | 14877562500 | 38900 | 38850 | 38950 | 38850 | 249 |
| 367 | 20230824 | 130400 | 14867876300 | 38850 | 38900 | 38900 | 38850 | 206 |
| 368 | 20230824 | 130300 | 14859869650 | 38900 | 38900 | 38900 | 38850 | 508 |
| 369 | 20230824 | 130200 | 14840110000 | 39000 | 39000 | 39000 | 38950 | 540 |
| 370 | 20230824 | 130100 | 14819075050 | 39050 | 39050 | 39050 | 39000 | 223 |
| 371 | 20230824 | 130000 | 14810376250 | 39050 | 39050 | 39100 | 39000 | 418 |
| 372 | 20230824 | 125900 | 14794068700 | 39100 | 39050 | 39100 | 39050 | 35 |
| 373 | 20230824 | 125800 | 14792701350 | 39100 | 39050 | 39100 | 39000 | 166 |
| 374 | 20230824 | 125700 | 14786220200 | 39050 | 39100 | 39100 | 39050 | 462 |
| 375 | 20230824 | 125600 | 14768172000 | 39100 | 39050 | 39100 | 39050 | 23 |
| 376 | 20230824 | 125500 | 14767272800 | 39050 | 39100 | 39100 | 39000 | 316 |
| 377 | 20230824 | 125400 | 14754932800 | 39050 | 39050 | 39050 | 39050 | 94 |
| 378 | 20230824 | 125300 | 14751262100 | 39050 | 39050 | 39050 | 38950 | 740 |
| 379 | 20230824 | 125200 | 14722390900 | 39100 | 39150 | 39150 | 39100 | 592 |
| 380 | 20230824 | 125100 | 14699232300 | 39100 | 39100 | 39100 | 39050 | 186 |
| 381 | 20230824 | 125000 | 14691960350 | 39100 | 39100 | 39200 | 39100 | 486 |
| 382 | 20230824 | 124900 | 14672942850 | 39100 | 39150 | 39200 | 39100 | 462 |
| 383 | 20230824 | 124800 | 14654856250 | 39150 | 39100 | 39150 | 39100 | 363 |
| 384 | 20230824 | 124700 | 14640652350 | 39100 | 39150 | 39150 | 39100 | 124 |
| 385 | 20230824 | 124600 | 14635801750 | 39150 | 39100 | 39150 | 39050 | 718 |
| 386 | 20230824 | 124500 | 14607717950 | 39100 | 39050 | 39100 | 39050 | 2391 |
| 387 | 20230824 | 124400 | 14514322950 | 39050 | 39000 | 39050 | 38950 | 518 |
| 388 | 20230824 | 124300 | 14494118500 | 39000 | 38900 | 39000 | 38900 | 1334 |
| 389 | 20230824 | 124200 | 14442218900 | 38900 | 39000 | 39000 | 38900 | 439 |
| 390 | 20230824 | 124100 | 14425107800 | 39000 | 38950 | 39050 | 38900 | 1423 |
| 391 | 20230824 | 124000 | 14369622700 | 39000 | 39000 | 39000 | 39000 | 487 |
| 392 | 20230824 | 123900 | 14350629700 | 39000 | 39000 | 39050 | 38900 | 971 |
| 393 | 20230824 | 123800 | 14312761600 | 39000 | 39000 | 39050 | 38950 | 255 |
| 394 | 20230824 | 123700 | 14302811500 | 39000 | 39050 | 39050 | 39000 | 468 |
| 395 | 20230824 | 123600 | 14284537750 | 39000 | 39050 | 39050 | 39000 | 579 |
| 396 | 20230824 | 123500 | 14261950800 | 39050 | 39100 | 39100 | 39050 | 806 |
| 397 | 20230824 | 123400 | 14230449250 | 39100 | 39100 | 39100 | 39050 | 472 |
| 398 | 20230824 | 123300 | 14211996550 | 39100 | 39200 | 39200 | 39100 | 892 |
| 399 | 20230824 | 123200 | 14177076450 | 39200 | 39150 | 39200 | 39150 | 453 |
| 400 | 20230824 | 123100 | 14159340450 | 39150 | 39100 | 39150 | 39100 | 1104 |
| 401 | 20230824 | 123000 | 14116129950 | 39100 | 39100 | 39100 | 39100 | 234 |
| 402 | 20230824 | 122900 | 14106980550 | 39100 | 39150 | 39200 | 39100 | 889 |
| 403 | 20230824 | 122800 | 14072175100 | 39150 | 39150 | 39200 | 39100 | 1294 |
| 404 | 20230824 | 122700 | 14021515000 | 39200 | 39100 | 39200 | 39100 | 771 |
| 405 | 20230824 | 122600 | 13991320150 | 39150 | 38900 | 39150 | 38900 | 2463 |
| 406 | 20230824 | 122500 | 13895196700 | 38900 | 39000 | 39000 | 38850 | 1082 |
| 407 | 20230824 | 122400 | 13853060650 | 39000 | 39050 | 39050 | 39000 | 233 |
| 408 | 20230824 | 122300 | 13843966750 | 39000 | 39000 | 39100 | 39000 | 702 |
| 409 | 20230824 | 122200 | 13816559100 | 39050 | 39050 | 39100 | 39000 | 709 |
| 410 | 20230824 | 122100 | 13788862900 | 39000 | 38950 | 39050 | 38900 | 1781 |
| 411 | 20230824 | 122000 | 13719507600 | 38950 | 38850 | 39000 | 38800 | 1172 |
| 412 | 20230824 | 121900 | 13673850000 | 38800 | 38750 | 38800 | 38750 | 266 |
| 413 | 20230824 | 121800 | 13663535700 | 38800 | 38650 | 38800 | 38650 | 169 |
| 414 | 20230824 | 121700 | 13656985100 | 38650 | 38700 | 38700 | 38650 | 89 |
| 415 | 20230824 | 121600 | 13653544750 | 38700 | 38550 | 38750 | 38550 | 543 |
| 416 | 20230824 | 121500 | 13632587550 | 38500 | 38500 | 38550 | 38400 | 1432 |
| 417 | 20230824 | 121400 | 13577465300 | 38500 | 38650 | 38650 | 38500 | 1565 |
| 418 | 20230824 | 121300 | 13517130650 | 38650 | 38650 | 38650 | 38650 | 185 |
| 419 | 20230824 | 121200 | 13509980400 | 38650 | 38600 | 38650 | 38550 | 581 |
| 420 | 20230824 | 121100 | 13487554700 | 38650 | 38750 | 38750 | 38600 | 1110 |
| 421 | 20230824 | 121000 | 13444625250 | 38750 | 38850 | 38850 | 38750 | 360 |
| 422 | 20230824 | 120900 | 13430668650 | 38800 | 38950 | 38950 | 38800 | 1535 |
| 423 | 20230824 | 120800 | 13371030150 | 38950 | 38850 | 38950 | 38850 | 198 |
| 424 | 20230824 | 120700 | 13363326950 | 38850 | 38950 | 38950 | 38850 | 219 |
| 425 | 20230824 | 120600 | 13354805200 | 38950 | 39100 | 39100 | 38900 | 1208 |
| 426 | 20230824 | 120500 | 13307632900 | 39050 | 39000 | 39100 | 39000 | 1019 |
| 427 | 20230824 | 120400 | 13267833900 | 39000 | 38900 | 39000 | 38850 | 426 |
| 428 | 20230824 | 120300 | 13251237650 | 38900 | 38900 | 38900 | 38850 | 128 |
| 429 | 20230824 | 120200 | 13246259450 | 38900 | 39000 | 39000 | 38850 | 599 |
| 430 | 20230824 | 120100 | 13222933350 | 39050 | 38950 | 39050 | 38950 | 1405 |
| 431 | 20230824 | 120000 | 13168118900 | 38900 | 38800 | 39000 | 38750 | 1386 |
| 432 | 20230824 | 115900 | 13114252050 | 38800 | 38750 | 38800 | 38750 | 488 |
| 433 | 20230824 | 115800 | 13095325950 | 38800 | 38850 | 38850 | 38700 | 790 |
| 434 | 20230824 | 115700 | 13064714100 | 38850 | 38800 | 38900 | 38800 | 568 |
| 435 | 20230824 | 115600 | 13042658900 | 38800 | 38650 | 38800 | 38550 | 496 |
| 436 | 20230824 | 115500 | 13023500200 | 38550 | 38750 | 38750 | 38550 | 646 |
| 437 | 20230824 | 115400 | 12998558150 | 38800 | 38750 | 38800 | 38700 | 70 |
| 438 | 20230824 | 115300 | 12995844450 | 38750 | 38650 | 38750 | 38650 | 244 |
| 439 | 20230824 | 115200 | 12986403800 | 38650 | 38550 | 38650 | 38550 | 482 |
| 440 | 20230824 | 115100 | 12967815150 | 38550 | 38750 | 38750 | 38500 | 5540 |
| 441 | 20230824 | 115000 | 12753755000 | 38800 | 38750 | 38800 | 38750 | 679 |
| 442 | 20230824 | 114900 | 12727430700 | 38800 | 38800 | 38850 | 38800 | 349 |
| 443 | 20230824 | 114800 | 12713888050 | 38800 | 38900 | 38900 | 38800 | 616 |
| 444 | 20230824 | 114700 | 12689943050 | 38950 | 39000 | 39000 | 38900 | 162 |
| 445 | 20230824 | 114600 | 12683633750 | 39000 | 39250 | 39250 | 38950 | 2022 |
| 446 | 20230824 | 114500 | 12604526750 | 39200 | 38850 | 39200 | 38850 | 7051 |
| 447 | 20230824 | 114400 | 12329192000 | 38850 | 38750 | 38850 | 38750 | 614 |
| 448 | 20230824 | 114300 | 12305363100 | 38750 | 38850 | 38850 | 38750 | 759 |
| 449 | 20230824 | 114200 | 12275896300 | 38800 | 38550 | 38850 | 38500 | 2659 |
| 450 | 20230824 | 114100 | 12173047600 | 38500 | 38550 | 38550 | 38500 | 48 |
| 451 | 20230824 | 114000 | 12171199000 | 38550 | 38600 | 38600 | 38550 | 52 |
| 452 | 20230824 | 113900 | 12169194350 | 38550 | 38500 | 38550 | 38500 | 8 |
| 453 | 20230824 | 113800 | 12168886050 | 38550 | 38550 | 38550 | 38450 | 501 |
| 454 | 20230824 | 113700 | 12149591000 | 38550 | 38600 | 38600 | 38550 | 108 |
| 455 | 20230824 | 113600 | 12145426200 | 38600 | 38400 | 38650 | 38400 | 884 |
| 456 | 20230824 | 113500 | 12111396650 | 38450 | 38450 | 38450 | 38400 | 361 |
| 457 | 20230824 | 113400 | 12097530950 | 38450 | 38450 | 38500 | 38400 | 527 |
| 458 | 20230824 | 113300 | 12077286100 | 38450 | 38650 | 38650 | 38400 | 1048 |
| 459 | 20230824 | 113200 | 12036915400 | 38650 | 38550 | 38700 | 38550 | 542 |
| 460 | 20230824 | 113100 | 12015986600 | 38550 | 38600 | 38600 | 38550 | 247 |
| 461 | 20230824 | 113000 | 12006464000 | 38600 | 38600 | 38600 | 38550 | 276 |
| 462 | 20230824 | 112900 | 11995823050 | 38600 | 38600 | 38600 | 38600 | 82 |
| 463 | 20230824 | 112800 | 11992657850 | 38600 | 38550 | 38650 | 38550 | 467 |
| 464 | 20230824 | 112700 | 11974647400 | 38500 | 38500 | 38550 | 38500 | 178 |
| 465 | 20230824 | 112600 | 11967794150 | 38450 | 38500 | 38500 | 38450 | 110 |
| 466 | 20230824 | 112500 | 11963561700 | 38500 | 38550 | 38550 | 38500 | 457 |
| 467 | 20230824 | 112400 | 11945966550 | 38550 | 38500 | 38550 | 38500 | 425 |
| 468 | 20230824 | 112300 | 11929603450 | 38450 | 38450 | 38450 | 38400 | 216 |
| 469 | 20230824 | 112200 | 11921298350 | 38400 | 38400 | 38400 | 38350 | 138 |
| 470 | 20230824 | 112100 | 11915999700 | 38400 | 38400 | 38400 | 38400 | 30 |
| 471 | 20230824 | 112000 | 11914847700 | 38400 | 38400 | 38400 | 38400 | 106 |
| 472 | 20230824 | 111900 | 11910777300 | 38400 | 38400 | 38400 | 38400 | 86 |
| 473 | 20230824 | 111800 | 11907474900 | 38400 | 38400 | 38400 | 38400 | 28 |
| 474 | 20230824 | 111700 | 11906399700 | 38350 | 38300 | 38350 | 38300 | 171 |
| 475 | 20230824 | 111600 | 11899842050 | 38300 | 38350 | 38350 | 38300 | 151 |
| 476 | 20230824 | 111500 | 11894058000 | 38350 | 38250 | 38350 | 38200 | 145 |
| 477 | 20230824 | 111400 | 11888508200 | 38250 | 38300 | 38300 | 38250 | 414 |
| 478 | 20230824 | 111300 | 11872666650 | 38300 | 38300 | 38300 | 38300 | 33 |
| 479 | 20230824 | 111200 | 11871402750 | 38350 | 38300 | 38350 | 38200 | 1175 |
| 480 | 20230824 | 111100 | 11826448700 | 38300 | 38350 | 38350 | 38300 | 437 |
| 481 | 20230824 | 111000 | 11809702200 | 38350 | 38300 | 38400 | 38250 | 263 |
| 482 | 20230824 | 110900 | 11799629550 | 38300 | 38500 | 38500 | 38300 | 1195 |
| 483 | 20230824 | 110800 | 11753796900 | 38450 | 38550 | 38550 | 38450 | 797 |
| 484 | 20230824 | 110700 | 11723145100 | 38500 | 38400 | 38500 | 38400 | 289 |
| 485 | 20230824 | 110600 | 11712025800 | 38400 | 38550 | 38550 | 38350 | 796 |
| 486 | 20230824 | 110500 | 11681439600 | 38500 | 38650 | 38650 | 38500 | 843 |
| 487 | 20230824 | 110400 | 11648920950 | 38700 | 38750 | 38750 | 38600 | 183 |
| 488 | 20230824 | 110300 | 11641837800 | 38750 | 38750 | 38800 | 38750 | 601 |
| 489 | 20230824 | 110200 | 11618535750 | 38750 | 38550 | 38800 | 38550 | 560 |
| 490 | 20230824 | 110100 | 11596897500 | 38550 | 38650 | 38650 | 38500 | 114 |
| 491 | 20230824 | 110000 | 11592497250 | 38650 | 38450 | 38800 | 38400 | 1931 |
| 492 | 20230824 | 105900 | 11517917100 | 38450 | 38550 | 38550 | 38450 | 382 |
| 493 | 20230824 | 105800 | 11503214800 | 38600 | 38650 | 38750 | 38600 | 639 |
| 494 | 20230824 | 105700 | 11478515500 | 38650 | 38750 | 38750 | 38650 | 459 |
| 495 | 20230824 | 105600 | 11460751200 | 38700 | 38850 | 38850 | 38700 | 351 |
| 496 | 20230824 | 105500 | 11447147250 | 38850 | 38850 | 38850 | 38800 | 485 |
| 497 | 20230824 | 105400 | 11428317350 | 38850 | 38850 | 39000 | 38800 | 1307 |
| 498 | 20230824 | 105300 | 11377436350 | 38950 | 39250 | 39300 | 38700 | 4400 |
| 499 | 20230824 | 105200 | 11205400200 | 39200 | 39250 | 39300 | 39100 | 2886 |
| 500 | 20230824 | 105100 | 11092230750 | 39250 | 39150 | 39250 | 39100 | 3571 |
| 501 | 20230824 | 105000 | 10952238000 | 39100 | 38750 | 39150 | 38700 | 8523 |
| 502 | 20230824 | 104900 | 10620287050 | 38700 | 38700 | 38750 | 38650 | 2405 |
| 503 | 20230824 | 104800 | 10527160050 | 38650 | 38600 | 38650 | 38600 | 205 |
| 504 | 20230824 | 104700 | 10519242200 | 38650 | 38450 | 38650 | 38450 | 2788 |
| 505 | 20230824 | 104600 | 10411755550 | 38500 | 38400 | 38500 | 38400 | 1309 |
| 506 | 20230824 | 104500 | 10361427700 | 38400 | 38250 | 38400 | 38250 | 982 |
| 507 | 20230824 | 104400 | 10323751700 | 38250 | 38100 | 38250 | 38100 | 387 |
| 508 | 20230824 | 104300 | 10308975600 | 38150 | 38400 | 38400 | 38150 | 1353 |
| 509 | 20230824 | 104200 | 10257197650 | 38400 | 38350 | 38400 | 38250 | 940 |
| 510 | 20230824 | 104100 | 10221176800 | 38350 | 38100 | 38350 | 38100 | 840 |
| 511 | 20230824 | 104000 | 10189072650 | 38100 | 38300 | 38300 | 38000 | 844 |
| 512 | 20230824 | 103900 | 10156897800 | 38300 | 38350 | 38400 | 38250 | 987 |
| 513 | 20230824 | 103800 | 10119089100 | 38400 | 38400 | 38450 | 38350 | 423 |
| 514 | 20230824 | 103700 | 10102845950 | 38400 | 38400 | 38400 | 38300 | 232 |
| 515 | 20230824 | 103600 | 10093947150 | 38350 | 38300 | 38400 | 38250 | 654 |
| 516 | 20230824 | 103500 | 10068872150 | 38300 | 38250 | 38300 | 38250 | 603 |
| 517 | 20230824 | 103400 | 10045784450 | 38300 | 38250 | 38300 | 38250 | 63 |
| 518 | 20230824 | 103300 | 10043372600 | 38300 | 38250 | 38300 | 38200 | 256 |
| 519 | 20230824 | 103200 | 10033580450 | 38250 | 38250 | 38250 | 38200 | 815 |
| 520 | 20230824 | 103100 | 10002424050 | 38250 | 38150 | 38250 | 38100 | 521 |
| 521 | 20230824 | 103000 | 9982520350 | 38150 | 38000 | 38200 | 38000 | 548 |
| 522 | 20230824 | 102900 | 9961643350 | 38000 | 37950 | 38000 | 37950 | 191 |
| 523 | 20230824 | 102800 | 9954392650 | 38000 | 38050 | 38050 | 38000 | 165 |
| 524 | 20230824 | 102700 | 9948122400 | 38000 | 38000 | 38100 | 38000 | 117 |
| 525 | 20230824 | 102600 | 9943671450 | 38050 | 37950 | 38050 | 37950 | 502 |
| 526 | 20230824 | 102500 | 9924615200 | 38000 | 38250 | 38250 | 37950 | 2973 |
| 527 | 20230824 | 102400 | 9811233550 | 38250 | 38300 | 38300 | 38250 | 138 |
| 528 | 20230824 | 102300 | 9805952700 | 38300 | 38300 | 38300 | 38300 | 451 |
| 529 | 20230824 | 102200 | 9788679400 | 38250 | 38250 | 38300 | 38200 | 883 |
| 530 | 20230824 | 102100 | 9754916050 | 38250 | 38200 | 38250 | 38150 | 269 |
| 531 | 20230824 | 102000 | 9744637200 | 38150 | 38100 | 38150 | 38100 | 246 |
| 532 | 20230824 | 101900 | 9735260900 | 38200 | 38250 | 38250 | 38150 | 676 |
| 533 | 20230824 | 101800 | 9709451400 | 38250 | 38150 | 38300 | 38150 | 1584 |
| 534 | 20230824 | 101700 | 9648967850 | 38100 | 38100 | 38150 | 38050 | 118 |
| 535 | 20230824 | 101600 | 9644473850 | 38100 | 38150 | 38150 | 38100 | 420 |
| 536 | 20230824 | 101500 | 9628463250 | 38150 | 38150 | 38150 | 38100 | 699 |
| 537 | 20230824 | 101400 | 9601800050 | 38100 | 38100 | 38200 | 38100 | 214 |
| 538 | 20230824 | 101300 | 9593637750 | 38100 | 38150 | 38150 | 38100 | 472 |
| 539 | 20230824 | 101200 | 9575654500 | 38150 | 38100 | 38150 | 38100 | 832 |
| 540 | 20230824 | 101100 | 9543953000 | 38150 | 38200 | 38200 | 38150 | 547 |
| 541 | 20230824 | 101000 | 9523068850 | 38150 | 38100 | 38150 | 38050 | 676 |
| 542 | 20230824 | 100900 | 9497309050 | 38150 | 38200 | 38250 | 38000 | 744 |
| 543 | 20230824 | 100800 | 9468926250 | 38150 | 38150 | 38250 | 38100 | 1221 |
| 544 | 20230824 | 100700 | 9422319850 | 38100 | 38000 | 38100 | 38000 | 778 |
| 545 | 20230824 | 100600 | 9392697950 | 38000 | 37900 | 38000 | 37850 | 658 |
| 546 | 20230824 | 100500 | 9367719250 | 37950 | 37950 | 37950 | 37900 | 253 |
| 547 | 20230824 | 100400 | 9358123650 | 37900 | 37900 | 37950 | 37850 | 557 |
| 548 | 20230824 | 100300 | 9337003950 | 37850 | 37750 | 37850 | 37750 | 512 |
| 549 | 20230824 | 100200 | 9317660200 | 37750 | 37750 | 37750 | 37650 | 223 |
| 550 | 20230824 | 100100 | 9309251800 | 37750 | 37700 | 37800 | 37700 | 273 |
| 551 | 20230824 | 100000 | 9298943650 | 37650 | 37650 | 37750 | 37600 | 717 |
| 552 | 20230824 | 095900 | 9271947200 | 37650 | 37700 | 37700 | 37600 | 1301 |
| 553 | 20230824 | 095800 | 9222964850 | 37800 | 37800 | 37900 | 37700 | 474 |
| 554 | 20230824 | 095700 | 9205049250 | 37800 | 38100 | 38100 | 37800 | 894 |
| 555 | 20230824 | 095600 | 9171094150 | 38050 | 38050 | 38100 | 38050 | 873 |
| 556 | 20230824 | 095500 | 9137835150 | 38050 | 38100 | 38150 | 38000 | 683 |
| 557 | 20230824 | 095400 | 9111842300 | 38100 | 38050 | 38100 | 38050 | 1266 |
| 558 | 20230824 | 095300 | 9063629550 | 38100 | 37850 | 38150 | 37850 | 1429 |
| 559 | 20230824 | 095200 | 9009275300 | 37900 | 37650 | 37900 | 37650 | 1545 |
| 560 | 20230824 | 095100 | 8950999600 | 37650 | 38100 | 38100 | 37600 | 3892 |
| 561 | 20230824 | 095000 | 8804173800 | 37950 | 38150 | 38150 | 37900 | 3362 |
| 562 | 20230824 | 094900 | 8676238750 | 38200 | 38050 | 38300 | 38050 | 3148 |
| 563 | 20230824 | 094800 | 8556292250 | 38050 | 38150 | 38150 | 38000 | 1933 |
| 564 | 20230824 | 094700 | 8482719000 | 38150 | 38300 | 38300 | 38000 | 4689 |
| 565 | 20230824 | 094600 | 8304011500 | 38200 | 38450 | 38500 | 38150 | 5016 |
| 566 | 20230824 | 094500 | 8111932850 | 38500 | 38450 | 38500 | 38350 | 961 |
| 567 | 20230824 | 094400 | 8075024850 | 38450 | 38600 | 38650 | 38450 | 2293 |
| 568 | 20230824 | 094300 | 7986650700 | 38650 | 38850 | 38850 | 38650 | 1805 |
| 569 | 20230824 | 094200 | 7916771350 | 38900 | 38900 | 39000 | 38800 | 1527 |
| 570 | 20230824 | 094100 | 7857341000 | 38850 | 38950 | 38950 | 38700 | 3163 |
| 571 | 20230824 | 094000 | 7734611150 | 38950 | 39250 | 39300 | 38900 | 2314 |
| 572 | 20230824 | 093900 | 7644294950 | 39150 | 38850 | 39250 | 38850 | 3747 |
| 573 | 20230824 | 093800 | 7498092200 | 38850 | 39250 | 39250 | 38800 | 10181 |
| 574 | 20230824 | 093700 | 7100997400 | 39250 | 39250 | 39350 | 39200 | 2945 |
| 575 | 20230824 | 093600 | 6985369200 | 39250 | 39350 | 39450 | 39200 | 6886 |
| 576 | 20230824 | 093500 | 6714915800 | 39350 | 39150 | 39350 | 39050 | 13571 |
| 577 | 20230824 | 093400 | 6182518650 | 39150 | 38950 | 39200 | 38950 | 5477 |
| 578 | 20230824 | 093300 | 5968623150 | 38950 | 38750 | 39100 | 38750 | 14238 |
| 579 | 20230824 | 093200 | 5414271300 | 38800 | 38800 | 38800 | 38700 | 4486 |
| 580 | 20230824 | 093100 | 5240469500 | 38800 | 38350 | 38800 | 38300 | 14268 |
| 581 | 20230824 | 093000 | 4690614900 | 38350 | 38350 | 38400 | 38300 | 1161 |
| 582 | 20230824 | 092900 | 4646101300 | 38350 | 38400 | 38450 | 38300 | 1603 |
| 583 | 20230824 | 092800 | 4584590750 | 38450 | 38200 | 38450 | 38100 | 2510 |
| 584 | 20230824 | 092700 | 4488440300 | 38200 | 38100 | 38250 | 38100 | 2078 |
| 585 | 20230824 | 092600 | 4409053450 | 38100 | 38100 | 38200 | 38050 | 4127 |
| 586 | 20230824 | 092500 | 4251760450 | 38100 | 38150 | 38250 | 38100 | 2860 |
| 587 | 20230824 | 092400 | 4142673500 | 38150 | 38500 | 38500 | 38100 | 3129 |
| 588 | 20230824 | 092300 | 4022891000 | 38450 | 38300 | 38500 | 38150 | 5084 |
| 589 | 20230824 | 092200 | 3827823000 | 38350 | 38100 | 38450 | 38000 | 5353 |
| 590 | 20230824 | 092100 | 3623010800 | 38100 | 37850 | 38100 | 37800 | 2488 |
| 591 | 20230824 | 092000 | 3528457650 | 37900 | 37700 | 38100 | 37650 | 2523 |
| 592 | 20230824 | 091900 | 3432901350 | 37750 | 37600 | 37750 | 37550 | 1081 |
| 593 | 20230824 | 091800 | 3392222550 | 37600 | 37900 | 37950 | 37500 | 2878 |
| 594 | 20230824 | 091700 | 3283573550 | 37800 | 38100 | 38100 | 37750 | 1816 |
| 595 | 20230824 | 091600 | 3214824350 | 38100 | 37700 | 38100 | 37700 | 1583 |
| 596 | 20230824 | 091500 | 3154758050 | 37700 | 37900 | 38100 | 37700 | 2291 |
| 597 | 20230824 | 091400 | 3068029900 | 37900 | 38150 | 38200 | 37700 | 4971 |
| 598 | 20230824 | 091300 | 2879127900 | 38200 | 38000 | 38500 | 38000 | 9954 |
| 599 | 20230824 | 091200 | 2498405350 | 38000 | 38050 | 38100 | 37800 | 4739 |
| 600 | 20230824 | 091100 | 2318451050 | 38100 | 37600 | 38150 | 37600 | 9032 |
| 601 | 20230824 | 091000 | 1975961800 | 37650 | 37500 | 37650 | 37400 | 2999 |
| 602 | 20230824 | 090900 | 1863531650 | 37500 | 37450 | 37700 | 37400 | 5725 |
| 603 | 20230824 | 090800 | 1648623500 | 37450 | 37100 | 37850 | 37100 | 12838 |
| 604 | 20230824 | 090700 | 1166499350 | 37150 | 37050 | 37150 | 37000 | 1651 |
| 605 | 20230824 | 090600 | 1105244900 | 37050 | 37100 | 37200 | 36950 | 3317 |
| 606 | 20230824 | 090500 | 982152300 | 37050 | 36650 | 37050 | 36550 | 4853 |
| 607 | 20230824 | 090400 | 803505200 | 36650 | 36450 | 36700 | 36400 | 1138 |
| 608 | 20230824 | 090300 | 761880000 | 36450 | 36550 | 36600 | 36400 | 3201 |
| 609 | 20230824 | 090200 | 645220400 | 36450 | 36750 | 36850 | 36450 | 6382 |
| 610 | 20230824 | 090100 | 411566650 | 36750 | 36650 | 36800 | 36600 | 2729 |
| 611 | 20230824 | 090000 | 311424250 | 36700 | 36700 | 36900 | 36500 | 8485 |