34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230824 | 192600 | 42382370050 | 37300 | 37300 | 37300 | 37300 | 5474 |
| 3 | 20230824 | 192500 | 42382370050 | 37300 | 37300 | 37300 | 37300 | 0 |
| 4 | 20230824 | 192400 | 42382370050 | 37300 | 37300 | 37300 | 37300 | 0 |
| 5 | 20230824 | 192300 | 42382370050 | 37300 | 37300 | 37300 | 37300 | 0 |
| 6 | 20230824 | 192200 | 42382370050 | 37300 | 37300 | 37300 | 37300 | 0 |
| 7 | 20230824 | 192100 | 42382370050 | 37300 | 37300 | 37300 | 37300 | 0 |
| 8 | 20230824 | 192000 | 42382370050 | 37300 | 37300 | 37300 | 37300 | 0 |
| 9 | 20230824 | 191900 | 42382370050 | 37300 | 37300 | 37300 | 37300 | 0 |
| 10 | 20230824 | 191800 | 42382370050 | 37300 | 37300 | 37300 | 37300 | 0 |
| 11 | 20230824 | 191700 | 42382370050 | 37300 | 37300 | 37300 | 37300 | 0 |
| 12 | 20230824 | 191600 | 42382370050 | 37300 | 37300 | 37300 | 37300 | 0 |
| 13 | 20230824 | 191500 | 42382370050 | 37300 | 37300 | 37300 | 37300 | 0 |
| 14 | 20230824 | 191400 | 42382370050 | 37300 | 37300 | 37300 | 37300 | 0 |
| 15 | 20230824 | 191300 | 42382370050 | 37300 | 37300 | 37300 | 37300 | 0 |
| 16 | 20230824 | 191200 | 42382370050 | 37300 | 37300 | 37300 | 37300 | 0 |
| 17 | 20230824 | 191100 | 42382370050 | 37300 | 37300 | 37300 | 37300 | 0 |
| 18 | 20230824 | 191000 | 42382370050 | 37300 | 37300 | 37300 | 37300 | 0 |
| 19 | 20230824 | 190900 | 42382370050 | 37300 | 37300 | 37300 | 37300 | 0 |
| 20 | 20230824 | 190800 | 42382370050 | 37300 | 37300 | 37300 | 37300 | 0 |
| 21 | 20230824 | 190700 | 42382370050 | 37300 | 37300 | 37300 | 37300 | 0 |
| 22 | 20230824 | 190600 | 42382370050 | 37300 | 37300 | 37300 | 37300 | 0 |
| 23 | 20230824 | 190500 | 42382370050 | 37300 | 37300 | 37300 | 37300 | 0 |
| 24 | 20230824 | 190400 | 42382370050 | 37300 | 37300 | 37300 | 37300 | 0 |
| 25 | 20230824 | 190300 | 42382370050 | 37300 | 37300 | 37300 | 37300 | 0 |
| 26 | 20230824 | 190200 | 42382370050 | 37300 | 37300 | 37300 | 37300 | 0 |
| 27 | 20230824 | 190100 | 42382370050 | 37300 | 37300 | 37300 | 37300 | 0 |
| 28 | 20230824 | 190000 | 42382370050 | 37300 | 37300 | 37300 | 37300 | 0 |
| 29 | 20230824 | 185900 | 42382370050 | 37300 | 37300 | 37300 | 37300 | 0 |
| 30 | 20230824 | 185800 | 42382370050 | 37300 | 37300 | 37300 | 37300 | 0 |
| 31 | 20230824 | 185700 | 42382370050 | 37300 | 37300 | 37300 | 37300 | 0 |
| 32 | 20230824 | 185600 | 42382370050 | 37300 | 37300 | 37300 | 37300 | 5474 |
| 33 | 20230824 | 185500 | 42382370050 | 37300 | 37300 | 37300 | 37300 | 0 |
| 34 | 20230824 | 185400 | 42382370050 | 37300 | 37300 | 37300 | 37300 | 0 |
| 35 | 20230824 | 185300 | 42382370050 | 37300 | 37300 | 37300 | 37300 | 0 |
| 36 | 20230824 | 185200 | 42382370050 | 37300 | 37300 | 37300 | 37300 | 0 |
| 37 | 20230824 | 185100 | 42382370050 | 37300 | 37300 | 37300 | 37300 | 0 |
| 38 | 20230824 | 185000 | 42382370050 | 37300 | 37300 | 37300 | 37300 | 0 |
| 39 | 20230824 | 184900 | 42382370050 | 37300 | 37300 | 37300 | 37300 | 0 |
| 40 | 20230824 | 184800 | 42382370050 | 37300 | 37300 | 37300 | 37300 | 0 |
| 41 | 20230824 | 184700 | 42382370050 | 37300 | 37300 | 37300 | 37300 | 0 |
| 42 | 20230824 | 184600 | 42382370050 | 37300 | 37300 | 37300 | 37300 | 0 |
| 43 | 20230824 | 184500 | 42382370050 | 37300 | 37300 | 37300 | 37300 | 0 |
| 44 | 20230824 | 184400 | 42382370050 | 37300 | 37300 | 37300 | 37300 | 0 |
| 45 | 20230824 | 184300 | 42382370050 | 37300 | 37300 | 37300 | 37300 | 0 |
| 46 | 20230824 | 184200 | 42382370050 | 37300 | 37300 | 37300 | 37300 | 0 |
| 47 | 20230824 | 184100 | 42382370050 | 37300 | 37300 | 37300 | 37300 | 0 |
| 48 | 20230824 | 184000 | 42382370050 | 37300 | 37300 | 37300 | 37300 | 0 |
| 49 | 20230824 | 183900 | 42382370050 | 37300 | 37300 | 37300 | 37300 | 0 |
| 50 | 20230824 | 183800 | 42382370050 | 37300 | 37300 | 37300 | 37300 | 0 |
| 51 | 20230824 | 183700 | 42382370050 | 37300 | 37300 | 37300 | 37300 | 0 |
| 52 | 20230824 | 183600 | 42382370050 | 37300 | 37300 | 37300 | 37300 | 0 |
| 53 | 20230824 | 183500 | 42382370050 | 37300 | 37300 | 37300 | 37300 | 0 |
| 54 | 20230824 | 183400 | 42382370050 | 37300 | 37300 | 37300 | 37300 | 0 |
| 55 | 20230824 | 183300 | 42382370050 | 37300 | 37300 | 37300 | 37300 | 0 |
| 56 | 20230824 | 183200 | 42382370050 | 37300 | 37300 | 37300 | 37300 | 0 |
| 57 | 20230824 | 183100 | 42382370050 | 37300 | 37300 | 37300 | 37300 | 0 |
| 58 | 20230824 | 183000 | 42382370050 | 37300 | 37300 | 37300 | 37300 | 0 |
| 59 | 20230824 | 182900 | 42382370050 | 37300 | 37300 | 37300 | 37300 | 0 |
| 60 | 20230824 | 182800 | 42382370050 | 37300 | 37300 | 37300 | 37300 | 0 |
| 61 | 20230824 | 182700 | 42382370050 | 37300 | 37300 | 37300 | 37300 | 0 |
| 62 | 20230824 | 182600 | 42382370050 | 37300 | 37300 | 37300 | 37300 | 5474 |
| 63 | 20230824 | 182500 | 42382370050 | 37300 | 37300 | 37300 | 37300 | 0 |
| 64 | 20230824 | 182400 | 42382370050 | 37300 | 37300 | 37300 | 37300 | 0 |
| 65 | 20230824 | 182300 | 42382370050 | 37300 | 37300 | 37300 | 37300 | 0 |
| 66 | 20230824 | 182200 | 42382370050 | 37300 | 37300 | 37300 | 37300 | 0 |
| 67 | 20230824 | 182100 | 42382370050 | 37300 | 37300 | 37300 | 37300 | 0 |
| 68 | 20230824 | 182000 | 42382370050 | 37300 | 37300 | 37300 | 37300 | 0 |
| 69 | 20230824 | 181900 | 42382370050 | 37300 | 37300 | 37300 | 37300 | 0 |
| 70 | 20230824 | 181800 | 42382370050 | 37300 | 37300 | 37300 | 37300 | 0 |
| 71 | 20230824 | 181700 | 42382370050 | 37300 | 37300 | 37300 | 37300 | 0 |
| 72 | 20230824 | 181600 | 42382370050 | 37300 | 37300 | 37300 | 37300 | 0 |
| 73 | 20230824 | 181500 | 42382370050 | 37300 | 37300 | 37300 | 37300 | 0 |
| 74 | 20230824 | 181400 | 42382370050 | 37300 | 37300 | 37300 | 37300 | 0 |
| 75 | 20230824 | 181300 | 42382370050 | 37300 | 37300 | 37300 | 37300 | 0 |
| 76 | 20230824 | 181200 | 42382370050 | 37300 | 37300 | 37300 | 37300 | 0 |
| 77 | 20230824 | 181100 | 42382370050 | 37300 | 37300 | 37300 | 37300 | 0 |
| 78 | 20230824 | 181000 | 42382370050 | 37300 | 37300 | 37300 | 37300 | 0 |
| 79 | 20230824 | 180900 | 42382370050 | 37300 | 37300 | 37300 | 37300 | 0 |
| 80 | 20230824 | 180800 | 42382370050 | 37300 | 37300 | 37300 | 37300 | 0 |
| 81 | 20230824 | 180700 | 42382370050 | 37300 | 37300 | 37300 | 37300 | 0 |
| 82 | 20230824 | 180600 | 42382370050 | 37300 | 37300 | 37300 | 37300 | 0 |
| 83 | 20230824 | 180500 | 42382370050 | 37300 | 37300 | 37300 | 37300 | 0 |
| 84 | 20230824 | 180400 | 42382370050 | 37300 | 37300 | 37300 | 37300 | 0 |
| 85 | 20230824 | 180300 | 42382370050 | 37300 | 37300 | 37300 | 37300 | 0 |
| 86 | 20230824 | 180200 | 42382370050 | 37300 | 37300 | 37300 | 37300 | 0 |
| 87 | 20230824 | 180100 | 42382370050 | 37300 | 37300 | 37300 | 37300 | 0 |
| 88 | 20230824 | 180000 | 42382370050 | 37300 | 37300 | 37300 | 37300 | 0 |
| 89 | 20230824 | 175900 | 42382370050 | 37300 | 37300 | 37300 | 37300 | 0 |
| 90 | 20230824 | 175800 | 42382370050 | 37300 | 37300 | 37300 | 37300 | 0 |
| 91 | 20230824 | 175700 | 42382370050 | 37300 | 37300 | 37300 | 37300 | 0 |
| 92 | 20230824 | 175600 | 42382370050 | 37300 | 37300 | 37300 | 37300 | 5474 |
| 93 | 20230824 | 175500 | 42382370050 | 37300 | 37300 | 37300 | 37300 | 0 |
| 94 | 20230824 | 175400 | 42382370050 | 37300 | 37300 | 37300 | 37300 | 0 |
| 95 | 20230824 | 175300 | 42382370050 | 37300 | 37300 | 37300 | 37300 | 0 |
| 96 | 20230824 | 175200 | 42382370050 | 37300 | 37300 | 37300 | 37300 | 0 |
| 97 | 20230824 | 175100 | 42382370050 | 37300 | 37300 | 37300 | 37300 | 0 |
| 98 | 20230824 | 175000 | 42382370050 | 37300 | 37300 | 37300 | 37300 | 0 |
| 99 | 20230824 | 174900 | 42382370050 | 37300 | 37300 | 37300 | 37300 | 0 |
| 100 | 20230824 | 174800 | 42382370050 | 37300 | 37300 | 37300 | 37300 | 0 |
| 101 | 20230824 | 174700 | 42382370050 | 37300 | 37300 | 37300 | 37300 | 0 |
| 102 | 20230824 | 174600 | 42382370050 | 37300 | 37300 | 37300 | 37300 | 0 |
| 103 | 20230824 | 174500 | 42382370050 | 37300 | 37300 | 37300 | 37300 | 0 |
| 104 | 20230824 | 174400 | 42382370050 | 37300 | 37300 | 37300 | 37300 | 0 |
| 105 | 20230824 | 174300 | 42382370050 | 37300 | 37300 | 37300 | 37300 | 0 |
| 106 | 20230824 | 174200 | 42382370050 | 37300 | 37300 | 37300 | 37300 | 0 |
| 107 | 20230824 | 174100 | 42382370050 | 37300 | 37300 | 37300 | 37300 | 0 |
| 108 | 20230824 | 174000 | 42382370050 | 37300 | 37300 | 37300 | 37300 | 0 |
| 109 | 20230824 | 173900 | 42382370050 | 37300 | 37300 | 37300 | 37300 | 0 |
| 110 | 20230824 | 173800 | 42382370050 | 37300 | 37300 | 37300 | 37300 | 0 |
| 111 | 20230824 | 173700 | 42382370050 | 37300 | 37300 | 37300 | 37300 | 0 |
| 112 | 20230824 | 173600 | 42382370050 | 37300 | 37300 | 37300 | 37300 | 0 |
| 113 | 20230824 | 173500 | 42382370050 | 37300 | 37300 | 37300 | 37300 | 0 |
| 114 | 20230824 | 173400 | 42382370050 | 37300 | 37300 | 37300 | 37300 | 0 |
| 115 | 20230824 | 173300 | 42382370050 | 37300 | 37300 | 37300 | 37300 | 0 |
| 116 | 20230824 | 173200 | 42382370050 | 37300 | 37300 | 37300 | 37300 | 0 |
| 117 | 20230824 | 173100 | 42382370050 | 37300 | 37300 | 37300 | 37300 | 0 |
| 118 | 20230824 | 173000 | 42382370050 | 37300 | 37300 | 37300 | 37300 | 0 |
| 119 | 20230824 | 172900 | 42382370050 | 37300 | 37300 | 37300 | 37300 | 0 |
| 120 | 20230824 | 172800 | 42382370050 | 37300 | 37300 | 37300 | 37300 | 0 |
| 121 | 20230824 | 172700 | 42382370050 | 37300 | 37300 | 37300 | 37300 | 0 |
| 122 | 20230824 | 172600 | 42382370050 | 37300 | 37300 | 37300 | 37300 | 5474 |
| 123 | 20230824 | 172500 | 42382370050 | 37300 | 37300 | 37300 | 37300 | 0 |
| 124 | 20230824 | 172400 | 42382370050 | 37300 | 37300 | 37300 | 37300 | 0 |
| 125 | 20230824 | 172300 | 42382370050 | 37300 | 37300 | 37300 | 37300 | 0 |
| 126 | 20230824 | 172200 | 42382370050 | 37300 | 37300 | 37300 | 37300 | 0 |
| 127 | 20230824 | 172100 | 42382370050 | 37300 | 37300 | 37300 | 37300 | 0 |
| 128 | 20230824 | 172000 | 42382370050 | 37300 | 37300 | 37300 | 37300 | 0 |
| 129 | 20230824 | 171900 | 42382370050 | 37300 | 37300 | 37300 | 37300 | 0 |
| 130 | 20230824 | 171800 | 42382370050 | 37300 | 37300 | 37300 | 37300 | 0 |
| 131 | 20230824 | 171700 | 42382370050 | 37300 | 37300 | 37300 | 37300 | 0 |
| 132 | 20230824 | 171600 | 42382370050 | 37300 | 37300 | 37300 | 37300 | 0 |
| 133 | 20230824 | 171500 | 42382370050 | 37300 | 37300 | 37300 | 37300 | 0 |
| 134 | 20230824 | 171400 | 42382370050 | 37300 | 37300 | 37300 | 37300 | 0 |
| 135 | 20230824 | 171300 | 42382370050 | 37300 | 37300 | 37300 | 37300 | 0 |
| 136 | 20230824 | 171200 | 42382370050 | 37300 | 37300 | 37300 | 37300 | 0 |
| 137 | 20230824 | 171100 | 42382370050 | 37300 | 37300 | 37300 | 37300 | 0 |
| 138 | 20230824 | 171000 | 42382370050 | 37300 | 37300 | 37300 | 37300 | 0 |
| 139 | 20230824 | 170900 | 42382370050 | 37300 | 37300 | 37300 | 37300 | 0 |
| 140 | 20230824 | 170800 | 42382370050 | 37300 | 37300 | 37300 | 37300 | 0 |
| 141 | 20230824 | 170700 | 42382370050 | 37300 | 37300 | 37300 | 37300 | 0 |
| 142 | 20230824 | 170600 | 42382370050 | 37300 | 37300 | 37300 | 37300 | 0 |
| 143 | 20230824 | 170500 | 42382370050 | 37300 | 37300 | 37300 | 37300 | 0 |
| 144 | 20230824 | 170400 | 42382370050 | 37300 | 37300 | 37300 | 37300 | 0 |
| 145 | 20230824 | 170300 | 42382370050 | 37300 | 37300 | 37300 | 37300 | 0 |
| 146 | 20230824 | 170200 | 42382370050 | 37300 | 37300 | 37300 | 37300 | 0 |
| 147 | 20230824 | 170100 | 42382370050 | 37300 | 37300 | 37300 | 37300 | 0 |
| 148 | 20230824 | 170000 | 42382370050 | 37300 | 37300 | 37300 | 37300 | 0 |
| 149 | 20230824 | 165900 | 42382370050 | 37300 | 37300 | 37300 | 37300 | 0 |
| 150 | 20230824 | 165800 | 42382370050 | 37300 | 37300 | 37300 | 37300 | 0 |
| 151 | 20230824 | 165700 | 42382370050 | 37300 | 37300 | 37300 | 37300 | 0 |
| 152 | 20230824 | 165600 | 42382370050 | 37300 | 37300 | 37300 | 37300 | 5474 |
| 153 | 20230824 | 165500 | 42382370050 | 37300 | 37300 | 37300 | 37300 | 0 |
| 154 | 20230824 | 165400 | 42382370050 | 37300 | 37300 | 37300 | 37300 | 0 |
| 155 | 20230824 | 165300 | 42382370050 | 37300 | 37300 | 37300 | 37300 | 0 |
| 156 | 20230824 | 165200 | 42382370050 | 37300 | 37300 | 37300 | 37300 | 0 |
| 157 | 20230824 | 165100 | 42382370050 | 37300 | 37300 | 37300 | 37300 | 0 |
| 158 | 20230824 | 165000 | 42382370050 | 37300 | 37300 | 37300 | 37300 | 0 |
| 159 | 20230824 | 164900 | 42382370050 | 37300 | 37300 | 37300 | 37300 | 0 |
| 160 | 20230824 | 164800 | 42382370050 | 37300 | 37300 | 37300 | 37300 | 0 |
| 161 | 20230824 | 164700 | 42382370050 | 37300 | 37300 | 37300 | 37300 | 0 |
| 162 | 20230824 | 164600 | 42382370050 | 37300 | 37300 | 37300 | 37300 | 0 |
| 163 | 20230824 | 164500 | 42382370050 | 37300 | 37300 | 37300 | 37300 | 0 |
| 164 | 20230824 | 164400 | 42382370050 | 37300 | 37300 | 37300 | 37300 | 0 |
| 165 | 20230824 | 164300 | 42382370050 | 37300 | 37300 | 37300 | 37300 | 0 |
| 166 | 20230824 | 164200 | 42382370050 | 37300 | 37300 | 37300 | 37300 | 0 |
| 167 | 20230824 | 164100 | 42382370050 | 37300 | 37300 | 37300 | 37300 | 0 |
| 168 | 20230824 | 164000 | 42382370050 | 37300 | 37300 | 37300 | 37300 | 0 |
| 169 | 20230824 | 163900 | 42382370050 | 37300 | 37300 | 37300 | 37300 | 0 |
| 170 | 20230824 | 163800 | 42382370050 | 37300 | 37300 | 37300 | 37300 | 0 |
| 171 | 20230824 | 163700 | 42382370050 | 37300 | 37300 | 37300 | 37300 | 0 |
| 172 | 20230824 | 163600 | 42382370050 | 37300 | 37300 | 37300 | 37300 | 0 |
| 173 | 20230824 | 163500 | 42382370050 | 37300 | 37300 | 37300 | 37300 | 0 |
| 174 | 20230824 | 163400 | 42382370050 | 37300 | 37300 | 37300 | 37300 | 0 |
| 175 | 20230824 | 163300 | 42382370050 | 37300 | 37300 | 37300 | 37300 | 0 |
| 176 | 20230824 | 163200 | 42382370050 | 37300 | 37300 | 37300 | 37300 | 0 |
| 177 | 20230824 | 163100 | 42382370050 | 37300 | 37300 | 37300 | 37300 | 0 |
| 178 | 20230824 | 163000 | 42382370050 | 37300 | 37300 | 37300 | 37300 | 0 |
| 179 | 20230824 | 162900 | 42382370050 | 37300 | 37300 | 37300 | 37300 | 0 |
| 180 | 20230824 | 162800 | 42382370050 | 37300 | 37300 | 37300 | 37300 | 0 |
| 181 | 20230824 | 162700 | 42382370050 | 37300 | 37300 | 37300 | 37300 | 0 |
| 182 | 20230824 | 162600 | 42382370050 | 37300 | 37300 | 37300 | 37300 | 5474 |
| 183 | 20230824 | 162500 | 42382370050 | 37300 | 37300 | 37300 | 37300 | 0 |
| 184 | 20230824 | 162400 | 42382370050 | 37300 | 37300 | 37300 | 37300 | 0 |
| 185 | 20230824 | 162300 | 42382370050 | 37300 | 37300 | 37300 | 37300 | 0 |
| 186 | 20230824 | 162200 | 42382370050 | 37300 | 37300 | 37300 | 37300 | 0 |
| 187 | 20230824 | 162100 | 42382370050 | 37300 | 37300 | 37300 | 37300 | 0 |
| 188 | 20230824 | 162000 | 42382370050 | 37300 | 37300 | 37300 | 37300 | 0 |
| 189 | 20230824 | 161900 | 42382370050 | 37300 | 37300 | 37300 | 37300 | 0 |
| 190 | 20230824 | 161800 | 42382370050 | 37300 | 37300 | 37300 | 37300 | 0 |
| 191 | 20230824 | 161700 | 42382370050 | 37300 | 37300 | 37300 | 37300 | 0 |
| 192 | 20230824 | 161600 | 42382370050 | 37300 | 37300 | 37300 | 37300 | 0 |
| 193 | 20230824 | 161500 | 42382370050 | 37300 | 37300 | 37300 | 37300 | 0 |
| 194 | 20230824 | 161400 | 42382370050 | 37300 | 37300 | 37300 | 37300 | 0 |
| 195 | 20230824 | 161300 | 42382370050 | 37300 | 37300 | 37300 | 37300 | 0 |
| 196 | 20230824 | 161200 | 42382370050 | 37300 | 37300 | 37300 | 37300 | 0 |
| 197 | 20230824 | 161100 | 42382370050 | 37300 | 37300 | 37300 | 37300 | 0 |
| 198 | 20230824 | 161000 | 42382370050 | 37300 | 37300 | 37300 | 37300 | 0 |
| 199 | 20230824 | 160900 | 42382370050 | 37300 | 37300 | 37300 | 37300 | 0 |
| 200 | 20230824 | 160800 | 42382370050 | 37300 | 37300 | 37300 | 37300 | 0 |
| 201 | 20230824 | 160700 | 42382370050 | 37300 | 37300 | 37300 | 37300 | 0 |
| 202 | 20230824 | 160600 | 42382370050 | 37300 | 37300 | 37300 | 37300 | 0 |
| 203 | 20230824 | 160500 | 42382370050 | 37300 | 37300 | 37300 | 37300 | 0 |
| 204 | 20230824 | 160400 | 42382370050 | 37300 | 37300 | 37300 | 37300 | 0 |
| 205 | 20230824 | 160300 | 42382370050 | 37300 | 37300 | 37300 | 37300 | 0 |
| 206 | 20230824 | 160200 | 42382370050 | 37300 | 37300 | 37300 | 37300 | 0 |
| 207 | 20230824 | 160100 | 42382370050 | 37300 | 37300 | 37300 | 37300 | 0 |
| 208 | 20230824 | 160000 | 42382370050 | 37300 | 37300 | 37300 | 37300 | 0 |
| 209 | 20230824 | 155900 | 42382370050 | 37300 | 37300 | 37300 | 37300 | 0 |
| 210 | 20230824 | 155800 | 42382370050 | 37300 | 37300 | 37300 | 37300 | 0 |
| 211 | 20230824 | 155700 | 42382370050 | 37300 | 37300 | 37300 | 37300 | 0 |
| 212 | 20230824 | 155600 | 42382370050 | 37300 | 37300 | 37300 | 37300 | 5474 |
| 213 | 20230824 | 155500 | 42382370050 | 37300 | 37300 | 37300 | 37300 | 0 |
| 214 | 20230824 | 155400 | 42382370050 | 37300 | 37300 | 37300 | 37300 | 0 |
| 215 | 20230824 | 155300 | 42382370050 | 37300 | 37300 | 37300 | 37300 | 0 |
| 216 | 20230824 | 155200 | 42382370050 | 37300 | 37300 | 37300 | 37300 | 0 |
| 217 | 20230824 | 155100 | 42382370050 | 37300 | 37300 | 37300 | 37300 | 0 |
| 218 | 20230824 | 155000 | 42382370050 | 37300 | 37300 | 37300 | 37300 | 0 |
| 219 | 20230824 | 154900 | 42382370050 | 37300 | 37300 | 37300 | 37300 | 0 |
| 220 | 20230824 | 154800 | 42382370050 | 37300 | 37300 | 37300 | 37300 | 0 |
| 221 | 20230824 | 154700 | 42382370050 | 37300 | 37300 | 37300 | 37300 | 0 |
| 222 | 20230824 | 154600 | 42382370050 | 37300 | 37300 | 37300 | 37300 | 0 |
| 223 | 20230824 | 154500 | 42382370050 | 37300 | 37300 | 37300 | 37300 | 0 |
| 224 | 20230824 | 154400 | 42382370050 | 37300 | 37300 | 37300 | 37300 | 0 |
| 225 | 20230824 | 154300 | 42382370050 | 37300 | 37300 | 37300 | 37300 | 0 |
| 226 | 20230824 | 154200 | 42382370050 | 37300 | 37300 | 37300 | 37300 | 0 |
| 227 | 20230824 | 154100 | 42382370050 | 37300 | 37300 | 37300 | 37300 | 0 |
| 228 | 20230824 | 154000 | 42382370050 | 37300 | 37300 | 37300 | 37300 | 0 |
| 229 | 20230824 | 153900 | 42382370050 | 37300 | 37300 | 37300 | 37300 | 0 |
| 230 | 20230824 | 153800 | 42382370050 | 37300 | 37300 | 37300 | 37300 | 0 |
| 231 | 20230824 | 153700 | 42382370050 | 37300 | 37300 | 37300 | 37300 | 0 |
| 232 | 20230824 | 153600 | 42382370050 | 37300 | 37300 | 37300 | 37300 | 0 |
| 233 | 20230824 | 153500 | 42382370050 | 37300 | 37300 | 37300 | 37300 | 0 |
| 234 | 20230824 | 153400 | 42382370050 | 37300 | 37300 | 37300 | 37300 | 0 |
| 235 | 20230824 | 153300 | 42382370050 | 37300 | 37300 | 37300 | 37300 | 0 |
| 236 | 20230824 | 153200 | 42382370050 | 37300 | 37300 | 37300 | 37300 | 0 |
| 237 | 20230824 | 153100 | 42382370050 | 37300 | 37300 | 37300 | 37300 | 0 |
| 238 | 20230824 | 153000 | 42382370050 | 37300 | 37300 | 37300 | 37300 | 5474 |
| 239 | 20230824 | 152900 | 42178189850 | 37050 | 37050 | 37050 | 37050 | 0 |
| 240 | 20230824 | 152800 | 42178189850 | 37050 | 37050 | 37050 | 37050 | 0 |
| 241 | 20230824 | 152700 | 42178189850 | 37050 | 37050 | 37050 | 37050 | 0 |
| 242 | 20230824 | 152600 | 42178189850 | 37050 | 37050 | 37050 | 37050 | 0 |
| 243 | 20230824 | 152500 | 42178189850 | 37050 | 37050 | 37050 | 37050 | 0 |
| 244 | 20230824 | 152400 | 42178189850 | 37050 | 37050 | 37050 | 37050 | 0 |
| 245 | 20230824 | 152300 | 42178189850 | 37050 | 37050 | 37050 | 37050 | 0 |
| 246 | 20230824 | 152200 | 42178189850 | 37050 | 37050 | 37050 | 37050 | 0 |
| 247 | 20230824 | 152100 | 42178189850 | 37050 | 37050 | 37050 | 37050 | 0 |
| 248 | 20230824 | 152000 | 42178189850 | 37050 | 37050 | 37050 | 37050 | 0 |
| 249 | 20230824 | 151900 | 42178189850 | 37050 | 37150 | 37350 | 36950 | 3224 |
| 250 | 20230824 | 151800 | 42058404000 | 37150 | 37050 | 37150 | 37000 | 1922 |
| 251 | 20230824 | 151700 | 41987137050 | 37050 | 36950 | 37100 | 36850 | 1671 |
| 252 | 20230824 | 151600 | 41925321850 | 36950 | 37100 | 37100 | 36800 | 5785 |
| 253 | 20230824 | 151500 | 41711707550 | 37050 | 37200 | 37200 | 37050 | 1350 |
| 254 | 20230824 | 151400 | 41661653300 | 37100 | 37250 | 37250 | 37100 | 1895 |
| 255 | 20230824 | 151300 | 41591215850 | 37250 | 37200 | 37250 | 37150 | 748 |
| 256 | 20230824 | 151200 | 41563380600 | 37200 | 37150 | 37200 | 37100 | 378 |
| 257 | 20230824 | 151100 | 41549334900 | 37150 | 37150 | 37200 | 37150 | 817 |
| 258 | 20230824 | 151000 | 41518972750 | 37150 | 37150 | 37150 | 37100 | 561 |
| 259 | 20230824 | 150900 | 41498142450 | 37150 | 37150 | 37150 | 37050 | 1065 |
| 260 | 20230824 | 150800 | 41458628950 | 37150 | 37100 | 37200 | 37050 | 1194 |
| 261 | 20230824 | 150700 | 41414274250 | 37150 | 37200 | 37250 | 37050 | 1496 |
| 262 | 20230824 | 150600 | 41358751750 | 37250 | 37250 | 37250 | 37150 | 1851 |
| 263 | 20230824 | 150500 | 41289883600 | 37250 | 37200 | 37250 | 37150 | 1845 |
| 264 | 20230824 | 150400 | 41221277850 | 37200 | 37200 | 37200 | 37150 | 908 |
| 265 | 20230824 | 150300 | 41187507450 | 37200 | 37150 | 37250 | 37100 | 2336 |
| 266 | 20230824 | 150200 | 41100645850 | 37150 | 37100 | 37150 | 37100 | 1026 |
| 267 | 20230824 | 150100 | 41062532950 | 37100 | 37150 | 37150 | 37050 | 786 |
| 268 | 20230824 | 150000 | 41033374050 | 37100 | 37050 | 37150 | 37050 | 843 |
| 269 | 20230824 | 145900 | 41002093500 | 37100 | 36950 | 37150 | 36950 | 2799 |
| 270 | 20230824 | 145800 | 40898451900 | 37000 | 36900 | 37100 | 36850 | 6076 |
| 271 | 20230824 | 145700 | 40673876050 | 36900 | 37200 | 37250 | 36900 | 6846 |
| 272 | 20230824 | 145600 | 40420182400 | 37250 | 37150 | 37250 | 37150 | 1340 |
| 273 | 20230824 | 145500 | 40370343750 | 37150 | 37200 | 37250 | 37150 | 1440 |
| 274 | 20230824 | 145400 | 40316782400 | 37200 | 37100 | 37250 | 37050 | 2279 |
| 275 | 20230824 | 145300 | 40232240600 | 37050 | 37050 | 37300 | 37000 | 4812 |
| 276 | 20230824 | 145200 | 40053819100 | 37050 | 37100 | 37350 | 36950 | 9112 |
| 277 | 20230824 | 145100 | 39716131250 | 37100 | 37300 | 37350 | 37100 | 6139 |
| 278 | 20230824 | 145000 | 39487713500 | 37300 | 37450 | 37500 | 37300 | 1408 |
| 279 | 20230824 | 144900 | 39435044300 | 37500 | 37400 | 37500 | 37350 | 1948 |
| 280 | 20230824 | 144800 | 39362166450 | 37400 | 37250 | 37550 | 37200 | 3632 |
| 281 | 20230824 | 144700 | 39226555000 | 37250 | 37500 | 37550 | 37050 | 6257 |
| 282 | 20230824 | 144600 | 38993398450 | 37450 | 37850 | 37850 | 37450 | 9246 |
| 283 | 20230824 | 144500 | 38645130950 | 37800 | 37950 | 37950 | 37800 | 2343 |
| 284 | 20230824 | 144400 | 38556400450 | 37900 | 37900 | 38000 | 37850 | 2328 |
| 285 | 20230824 | 144300 | 38468144950 | 37900 | 38000 | 38050 | 37900 | 3088 |
| 286 | 20230824 | 144200 | 38350953000 | 38050 | 38200 | 38350 | 38050 | 2173 |
| 287 | 20230824 | 144100 | 38267909500 | 38200 | 38150 | 38250 | 38100 | 519 |
| 288 | 20230824 | 144000 | 38248091600 | 38150 | 38250 | 38250 | 38150 | 374 |
| 289 | 20230824 | 143900 | 38233801750 | 38150 | 38150 | 38200 | 38100 | 161 |
| 290 | 20230824 | 143800 | 38227659050 | 38200 | 38100 | 38200 | 38000 | 2163 |
| 291 | 20230824 | 143700 | 38145342850 | 38100 | 38100 | 38200 | 38100 | 312 |
| 292 | 20230824 | 143600 | 38133446950 | 38100 | 38100 | 38200 | 38100 | 578 |
| 293 | 20230824 | 143500 | 38111406250 | 38100 | 38200 | 38200 | 38100 | 313 |
| 294 | 20230824 | 143400 | 38099459700 | 38150 | 38100 | 38200 | 38100 | 282 |
| 295 | 20230824 | 143300 | 38088699200 | 38100 | 38100 | 38200 | 38100 | 259 |
| 296 | 20230824 | 143200 | 38078822150 | 38100 | 38100 | 38150 | 38100 | 628 |
| 297 | 20230824 | 143100 | 38054883850 | 38100 | 38150 | 38200 | 38100 | 513 |
| 298 | 20230824 | 143000 | 38035306800 | 38200 | 38200 | 38200 | 38150 | 292 |
| 299 | 20230824 | 142900 | 38024152900 | 38200 | 38250 | 38250 | 38200 | 223 |
| 300 | 20230824 | 142800 | 38015629650 | 38250 | 38150 | 38250 | 38150 | 522 |
| 301 | 20230824 | 142700 | 37995693150 | 38150 | 38250 | 38250 | 38100 | 344 |
| 302 | 20230824 | 142600 | 37982567000 | 38200 | 38100 | 38200 | 38050 | 1083 |
| 303 | 20230824 | 142500 | 37941257700 | 38050 | 38150 | 38150 | 38050 | 970 |
| 304 | 20230824 | 142400 | 37904301350 | 38150 | 38200 | 38250 | 38100 | 678 |
| 305 | 20230824 | 142300 | 37878450400 | 38150 | 38150 | 38250 | 38150 | 915 |
| 306 | 20230824 | 142200 | 37843526750 | 38150 | 38350 | 38400 | 38150 | 2477 |
| 307 | 20230824 | 142100 | 37748756700 | 38350 | 38400 | 38500 | 38350 | 296 |
| 308 | 20230824 | 142000 | 37737384000 | 38450 | 38300 | 38450 | 38300 | 133 |
| 309 | 20230824 | 141900 | 37732280350 | 38350 | 38300 | 38450 | 38300 | 381 |
| 310 | 20230824 | 141800 | 37717665900 | 38300 | 38400 | 38400 | 38300 | 401 |
| 311 | 20230824 | 141700 | 37702301800 | 38450 | 38450 | 38500 | 38400 | 765 |
| 312 | 20230824 | 141600 | 37672915850 | 38450 | 38400 | 38500 | 38400 | 203 |
| 313 | 20230824 | 141500 | 37665114000 | 38450 | 38450 | 38500 | 38400 | 351 |
| 314 | 20230824 | 141400 | 37651614200 | 38450 | 38550 | 38550 | 38450 | 542 |
| 315 | 20230824 | 141300 | 37630745050 | 38500 | 38450 | 38550 | 38450 | 420 |
| 316 | 20230824 | 141200 | 37614568450 | 38450 | 38450 | 38500 | 38400 | 205 |
| 317 | 20230824 | 141100 | 37606685600 | 38450 | 38450 | 38500 | 38400 | 297 |
| 318 | 20230824 | 141000 | 37595266200 | 38400 | 38400 | 38450 | 38350 | 133 |
| 319 | 20230824 | 140900 | 37590159250 | 38350 | 38400 | 38400 | 38300 | 254 |
| 320 | 20230824 | 140800 | 37580412750 | 38350 | 38300 | 38400 | 38300 | 131 |
| 321 | 20230824 | 140700 | 37575388900 | 38300 | 38300 | 38350 | 38250 | 164 |
| 322 | 20230824 | 140600 | 37569108600 | 38300 | 38350 | 38400 | 38250 | 739 |
| 323 | 20230824 | 140500 | 37540785350 | 38350 | 38300 | 38400 | 38300 | 168 |
| 324 | 20230824 | 140400 | 37534342900 | 38400 | 38300 | 38400 | 38250 | 706 |
| 325 | 20230824 | 140300 | 37507295100 | 38300 | 38400 | 38400 | 38300 | 210 |
| 326 | 20230824 | 140200 | 37499238650 | 38350 | 38250 | 38400 | 38250 | 378 |
| 327 | 20230824 | 140100 | 37484740700 | 38250 | 38350 | 38400 | 38250 | 886 |
| 328 | 20230824 | 140000 | 37450797500 | 38350 | 38400 | 38450 | 38350 | 388 |
| 329 | 20230824 | 135900 | 37435889450 | 38350 | 38400 | 38450 | 38350 | 187 |
| 330 | 20230824 | 135800 | 37428702750 | 38400 | 38450 | 38450 | 38350 | 321 |
| 331 | 20230824 | 135700 | 37416375750 | 38450 | 38450 | 38550 | 38400 | 122 |
| 332 | 20230824 | 135600 | 37411681550 | 38450 | 38500 | 38500 | 38350 | 162 |
| 333 | 20230824 | 135500 | 37405451050 | 38300 | 38550 | 38600 | 38300 | 1231 |
| 334 | 20230824 | 135400 | 37358130750 | 38550 | 38550 | 38600 | 38450 | 421 |
| 335 | 20230824 | 135300 | 37341903800 | 38550 | 38450 | 38600 | 38450 | 1480 |
| 336 | 20230824 | 135200 | 37284851650 | 38500 | 38400 | 38500 | 38400 | 277 |
| 337 | 20230824 | 135100 | 37274192100 | 38500 | 38400 | 38500 | 38350 | 229 |
| 338 | 20230824 | 135000 | 37265390150 | 38400 | 38450 | 38500 | 38350 | 356 |
| 339 | 20230824 | 134900 | 37251709600 | 38450 | 38450 | 38450 | 38350 | 307 |
| 340 | 20230824 | 134800 | 37239912950 | 38450 | 38450 | 38500 | 38350 | 191 |
| 341 | 20230824 | 134700 | 37232566150 | 38450 | 38450 | 38500 | 38350 | 347 |
| 342 | 20230824 | 134600 | 37219222000 | 38450 | 38350 | 38450 | 38350 | 110 |
| 343 | 20230824 | 134500 | 37214997700 | 38350 | 38400 | 38450 | 38350 | 535 |
| 344 | 20230824 | 134400 | 37194442750 | 38450 | 38400 | 38450 | 38300 | 190 |
| 345 | 20230824 | 134300 | 37187152650 | 38350 | 38300 | 38400 | 38200 | 440 |
| 346 | 20230824 | 134200 | 37170279900 | 38250 | 38300 | 38300 | 38150 | 1260 |
| 347 | 20230824 | 134100 | 37122145850 | 38250 | 38150 | 38300 | 38100 | 641 |
| 348 | 20230824 | 134000 | 37097637950 | 38150 | 38200 | 38200 | 38100 | 2560 |
| 349 | 20230824 | 133900 | 37000058050 | 38150 | 38250 | 38300 | 38150 | 370 |
| 350 | 20230824 | 133800 | 36985911050 | 38200 | 38300 | 38300 | 38200 | 477 |
| 351 | 20230824 | 133700 | 36967657250 | 38250 | 38300 | 38350 | 38250 | 636 |
| 352 | 20230824 | 133600 | 36943291400 | 38250 | 38450 | 38450 | 38250 | 1369 |
| 353 | 20230824 | 133500 | 36890825850 | 38450 | 38400 | 38450 | 38350 | 682 |
| 354 | 20230824 | 133400 | 36864617350 | 38350 | 38350 | 38400 | 38300 | 501 |
| 355 | 20230824 | 133300 | 36845401350 | 38400 | 38350 | 38400 | 38300 | 230 |
| 356 | 20230824 | 133200 | 36836575700 | 38350 | 38400 | 38400 | 38300 | 391 |
| 357 | 20230824 | 133100 | 36821574450 | 38300 | 38350 | 38400 | 38300 | 215 |
| 358 | 20230824 | 133000 | 36813326150 | 38400 | 38400 | 38400 | 38350 | 433 |
| 359 | 20230824 | 132900 | 36796701250 | 38350 | 38350 | 38400 | 38350 | 653 |
| 360 | 20230824 | 132800 | 36771638350 | 38400 | 38350 | 38450 | 38350 | 1724 |
| 361 | 20230824 | 132700 | 36705450500 | 38350 | 38250 | 38350 | 38200 | 484 |
| 362 | 20230824 | 132600 | 36686920900 | 38300 | 38150 | 38300 | 38150 | 4153 |
| 363 | 20230824 | 132500 | 36528225800 | 38150 | 38150 | 38150 | 38100 | 138 |
| 364 | 20230824 | 132400 | 36522961150 | 38100 | 38100 | 38150 | 38100 | 306 |
| 365 | 20230824 | 132300 | 36511292250 | 38100 | 38250 | 38250 | 38100 | 764 |
| 366 | 20230824 | 132200 | 36482115300 | 38250 | 38250 | 38250 | 38150 | 493 |
| 367 | 20230824 | 132100 | 36463275800 | 38200 | 38200 | 38250 | 38200 | 903 |
| 368 | 20230824 | 132000 | 36428756850 | 38200 | 38150 | 38200 | 38100 | 483 |
| 369 | 20230824 | 131900 | 36410326300 | 38150 | 38000 | 38150 | 37950 | 2512 |
| 370 | 20230824 | 131800 | 36314817800 | 37950 | 37900 | 38000 | 37850 | 1081 |
| 371 | 20230824 | 131700 | 36273872050 | 37850 | 37900 | 38000 | 37850 | 1290 |
| 372 | 20230824 | 131600 | 36224984650 | 37900 | 38050 | 38050 | 37800 | 4399 |
| 373 | 20230824 | 131500 | 36058195400 | 38050 | 38050 | 38100 | 38000 | 215 |
| 374 | 20230824 | 131400 | 36050017250 | 38050 | 38050 | 38100 | 37950 | 506 |
| 375 | 20230824 | 131300 | 36030783850 | 38050 | 38000 | 38050 | 37950 | 331 |
| 376 | 20230824 | 131200 | 36018207900 | 38000 | 37950 | 38000 | 37950 | 292 |
| 377 | 20230824 | 131100 | 36007114450 | 37950 | 38100 | 38100 | 37900 | 5049 |
| 378 | 20230824 | 131000 | 35815185650 | 38150 | 38250 | 38250 | 38100 | 886 |
| 379 | 20230824 | 130900 | 35781377300 | 38300 | 38150 | 38300 | 38150 | 214 |
| 380 | 20230824 | 130800 | 35773197600 | 38200 | 38250 | 38250 | 38200 | 496 |
| 381 | 20230824 | 130700 | 35754240300 | 38250 | 38200 | 38250 | 38150 | 285 |
| 382 | 20230824 | 130600 | 35743349050 | 38200 | 38150 | 38200 | 38150 | 125 |
| 383 | 20230824 | 130500 | 35738577700 | 38150 | 38100 | 38200 | 38100 | 174 |
| 384 | 20230824 | 130400 | 35731941550 | 38100 | 38150 | 38150 | 38100 | 157 |
| 385 | 20230824 | 130300 | 35725952150 | 38200 | 38250 | 38350 | 38150 | 1245 |
| 386 | 20230824 | 130200 | 35678385750 | 38250 | 38400 | 38400 | 38250 | 1361 |
| 387 | 20230824 | 130100 | 35626238900 | 38400 | 38300 | 38400 | 38300 | 957 |
| 388 | 20230824 | 130000 | 35589538750 | 38300 | 38250 | 38300 | 38200 | 214 |
| 389 | 20230824 | 125900 | 35581346850 | 38300 | 38100 | 38300 | 38100 | 347 |
| 390 | 20230824 | 125800 | 35568090050 | 38200 | 38100 | 38200 | 38050 | 212 |
| 391 | 20230824 | 125700 | 35560015000 | 38050 | 38100 | 38150 | 38050 | 373 |
| 392 | 20230824 | 125600 | 35545807700 | 38100 | 38050 | 38150 | 38050 | 203 |
| 393 | 20230824 | 125500 | 35538074050 | 38050 | 38050 | 38100 | 38000 | 566 |
| 394 | 20230824 | 125400 | 35516532800 | 38050 | 38100 | 38100 | 38050 | 378 |
| 395 | 20230824 | 125300 | 35502143550 | 38050 | 38050 | 38100 | 38000 | 607 |
| 396 | 20230824 | 125200 | 35479045800 | 38050 | 38100 | 38100 | 38000 | 1567 |
| 397 | 20230824 | 125100 | 35419415500 | 38050 | 38050 | 38150 | 38050 | 313 |
| 398 | 20230824 | 125000 | 35407499150 | 38050 | 38250 | 38300 | 38050 | 3042 |
| 399 | 20230824 | 124900 | 35291364800 | 38200 | 38300 | 38300 | 38200 | 672 |
| 400 | 20230824 | 124800 | 35265663900 | 38300 | 38300 | 38350 | 38250 | 320 |
| 401 | 20230824 | 124700 | 35253403200 | 38300 | 38350 | 38400 | 38300 | 367 |
| 402 | 20230824 | 124600 | 35239321900 | 38350 | 38250 | 38350 | 38200 | 195 |
| 403 | 20230824 | 124500 | 35231858200 | 38300 | 38250 | 38400 | 38250 | 387 |
| 404 | 20230824 | 124400 | 35217018400 | 38150 | 38200 | 38350 | 38150 | 398 |
| 405 | 20230824 | 124300 | 35201795750 | 38150 | 38300 | 38300 | 38150 | 190 |
| 406 | 20230824 | 124200 | 35194538450 | 38200 | 38300 | 38350 | 38200 | 1592 |
| 407 | 20230824 | 124100 | 35133579250 | 38300 | 38100 | 38300 | 38050 | 1186 |
| 408 | 20230824 | 124000 | 35088350250 | 38050 | 38150 | 38200 | 38050 | 329 |
| 409 | 20230824 | 123900 | 35075800200 | 38100 | 38150 | 38150 | 38100 | 204 |
| 410 | 20230824 | 123800 | 35068020100 | 38150 | 38100 | 38200 | 38100 | 1147 |
| 411 | 20230824 | 123700 | 35024307450 | 38250 | 38150 | 38250 | 38150 | 1308 |
| 412 | 20230824 | 123600 | 34974393200 | 38150 | 38150 | 38150 | 38100 | 165 |
| 413 | 20230824 | 123500 | 34968102100 | 38150 | 38050 | 38150 | 38050 | 609 |
| 414 | 20230824 | 123400 | 34944918800 | 38050 | 38100 | 38100 | 38050 | 198 |
| 415 | 20230824 | 123300 | 34937380050 | 38000 | 38000 | 38150 | 38000 | 1625 |
| 416 | 20230824 | 123200 | 34875584850 | 38000 | 38150 | 38200 | 38000 | 1498 |
| 417 | 20230824 | 123100 | 34818532050 | 38150 | 38050 | 38150 | 38050 | 448 |
| 418 | 20230824 | 123000 | 34801457300 | 38100 | 38000 | 38100 | 37950 | 330 |
| 419 | 20230824 | 122900 | 34788910600 | 38000 | 38050 | 38100 | 37950 | 1058 |
| 420 | 20230824 | 122800 | 34748694000 | 38050 | 37900 | 38050 | 37900 | 703 |
| 421 | 20230824 | 122700 | 34721994400 | 37900 | 37850 | 38000 | 37850 | 1370 |
| 422 | 20230824 | 122600 | 34670088950 | 37900 | 38000 | 38000 | 37900 | 666 |
| 423 | 20230824 | 122500 | 34644832100 | 38000 | 37950 | 38000 | 37900 | 955 |
| 424 | 20230824 | 122400 | 34608597650 | 37900 | 37900 | 38000 | 37850 | 1108 |
| 425 | 20230824 | 122300 | 34566614850 | 37850 | 38050 | 38150 | 37850 | 4037 |
| 426 | 20230824 | 122200 | 34413440400 | 38100 | 38050 | 38100 | 38050 | 665 |
| 427 | 20230824 | 122100 | 34388122200 | 38000 | 38050 | 38250 | 38000 | 737 |
| 428 | 20230824 | 122000 | 34360045850 | 38000 | 38150 | 38150 | 37950 | 6999 |
| 429 | 20230824 | 121900 | 34093957900 | 38150 | 38500 | 38500 | 38100 | 4072 |
| 430 | 20230824 | 121800 | 33938315650 | 38500 | 38550 | 38600 | 38500 | 2010 |
| 431 | 20230824 | 121700 | 33860912200 | 38550 | 38550 | 38600 | 38500 | 298 |
| 432 | 20230824 | 121600 | 33849427550 | 38550 | 38600 | 38700 | 38550 | 1352 |
| 433 | 20230824 | 121500 | 33797205800 | 38700 | 38500 | 38700 | 38450 | 795 |
| 434 | 20230824 | 121400 | 33766559000 | 38500 | 38450 | 38500 | 38400 | 309 |
| 435 | 20230824 | 121300 | 33754676950 | 38400 | 38450 | 38500 | 38400 | 571 |
| 436 | 20230824 | 121200 | 33732739000 | 38500 | 38500 | 38550 | 38400 | 1517 |
| 437 | 20230824 | 121100 | 33674386200 | 38500 | 38600 | 38700 | 38500 | 1680 |
| 438 | 20230824 | 121000 | 33609490450 | 38550 | 38450 | 38600 | 38450 | 1020 |
| 439 | 20230824 | 120900 | 33570171500 | 38450 | 38500 | 38550 | 38400 | 606 |
| 440 | 20230824 | 120800 | 33546841500 | 38450 | 38350 | 38550 | 38350 | 650 |
| 441 | 20230824 | 120700 | 33521869900 | 38300 | 38250 | 38350 | 38150 | 5552 |
| 442 | 20230824 | 120600 | 33309604850 | 38450 | 38450 | 38550 | 38150 | 5202 |
| 443 | 20230824 | 120500 | 33110438000 | 38400 | 38500 | 38550 | 38350 | 1522 |
| 444 | 20230824 | 120400 | 33051976300 | 38500 | 38550 | 38600 | 38400 | 2213 |
| 445 | 20230824 | 120300 | 32966856400 | 38500 | 38500 | 38650 | 38500 | 1601 |
| 446 | 20230824 | 120200 | 32905143400 | 38550 | 38650 | 38700 | 38550 | 1642 |
| 447 | 20230824 | 120100 | 32841743350 | 38650 | 38750 | 38750 | 38650 | 1912 |
| 448 | 20230824 | 120000 | 32767732850 | 38650 | 38900 | 38950 | 38650 | 1992 |
| 449 | 20230824 | 115900 | 32690437650 | 38900 | 38900 | 39050 | 38850 | 2327 |
| 450 | 20230824 | 115800 | 32599832000 | 38950 | 38950 | 39050 | 38850 | 615 |
| 451 | 20230824 | 115700 | 32575877000 | 38950 | 38800 | 38950 | 38600 | 2905 |
| 452 | 20230824 | 115600 | 32462979300 | 38850 | 39000 | 39050 | 38400 | 15208 |
| 453 | 20230824 | 115500 | 31875509250 | 39000 | 39150 | 39200 | 38950 | 8296 |
| 454 | 20230824 | 115400 | 31551491150 | 39200 | 39300 | 39300 | 39150 | 300 |
| 455 | 20230824 | 115300 | 31539733350 | 39250 | 39250 | 39300 | 39200 | 967 |
| 456 | 20230824 | 115200 | 31501803150 | 39250 | 39200 | 39250 | 39150 | 1827 |
| 457 | 20230824 | 115100 | 31430199300 | 39200 | 39250 | 39400 | 39200 | 1369 |
| 458 | 20230824 | 115000 | 31376465300 | 39300 | 39250 | 39300 | 39200 | 742 |
| 459 | 20230824 | 114900 | 31347330050 | 39250 | 39200 | 39350 | 39200 | 475 |
| 460 | 20230824 | 114800 | 31328699300 | 39250 | 39300 | 39300 | 39200 | 841 |
| 461 | 20230824 | 114700 | 31295704200 | 39250 | 39300 | 39300 | 39250 | 413 |
| 462 | 20230824 | 114600 | 31279481000 | 39250 | 39300 | 39300 | 39250 | 1097 |
| 463 | 20230824 | 114500 | 31236392000 | 39300 | 39350 | 39400 | 39250 | 571 |
| 464 | 20230824 | 114400 | 31213946150 | 39350 | 39300 | 39400 | 39250 | 1156 |
| 465 | 20230824 | 114300 | 31168494800 | 39300 | 39200 | 39300 | 39200 | 452 |
| 466 | 20230824 | 114200 | 31150767500 | 39250 | 39200 | 39300 | 39200 | 514 |
| 467 | 20230824 | 114100 | 31130604150 | 39150 | 39150 | 39200 | 39100 | 904 |
| 468 | 20230824 | 114000 | 31095220500 | 39150 | 39150 | 39200 | 39100 | 365 |
| 469 | 20230824 | 113900 | 31080931400 | 39100 | 39200 | 39200 | 39100 | 1425 |
| 470 | 20230824 | 113800 | 31025169950 | 39200 | 39100 | 39200 | 39100 | 662 |
| 471 | 20230824 | 113700 | 30999248400 | 39150 | 39150 | 39200 | 39150 | 590 |
| 472 | 20230824 | 113600 | 30976138200 | 39200 | 39150 | 39200 | 39100 | 1456 |
| 473 | 20230824 | 113500 | 30919131450 | 39150 | 39200 | 39200 | 39150 | 518 |
| 474 | 20230824 | 113400 | 30898844900 | 39200 | 39250 | 39250 | 39200 | 1215 |
| 475 | 20230824 | 113300 | 30851196700 | 39200 | 39250 | 39350 | 39200 | 793 |
| 476 | 20230824 | 113200 | 30820070650 | 39250 | 39250 | 39300 | 39200 | 805 |
| 477 | 20230824 | 113100 | 30788494300 | 39300 | 39250 | 39300 | 39250 | 642 |
| 478 | 20230824 | 113000 | 30763272550 | 39300 | 39200 | 39300 | 39200 | 767 |
| 479 | 20230824 | 112900 | 30733184100 | 39200 | 39250 | 39350 | 39200 | 489 |
| 480 | 20230824 | 112800 | 30714000150 | 39250 | 39300 | 39350 | 39200 | 1209 |
| 481 | 20230824 | 112700 | 30666528950 | 39300 | 39150 | 39400 | 39150 | 520 |
| 482 | 20230824 | 112600 | 30646102600 | 39150 | 39150 | 39250 | 39150 | 914 |
| 483 | 20230824 | 112500 | 30610300850 | 39150 | 39150 | 39250 | 39100 | 2437 |
| 484 | 20230824 | 112400 | 30514908350 | 39150 | 39200 | 39250 | 39150 | 1232 |
| 485 | 20230824 | 112300 | 30466660200 | 39200 | 39300 | 39300 | 39200 | 1425 |
| 486 | 20230824 | 112200 | 30410749700 | 39250 | 39400 | 39400 | 39250 | 2651 |
| 487 | 20230824 | 112100 | 30306498300 | 39400 | 39650 | 39750 | 39400 | 11317 |
| 488 | 20230824 | 112000 | 29858644150 | 39650 | 39650 | 39700 | 39650 | 435 |
| 489 | 20230824 | 111900 | 29841395200 | 39650 | 39650 | 39800 | 39650 | 814 |
| 490 | 20230824 | 111800 | 29809104400 | 39700 | 39800 | 39800 | 39650 | 444 |
| 491 | 20230824 | 111700 | 29791490850 | 39700 | 39750 | 39850 | 39700 | 1938 |
| 492 | 20230824 | 111600 | 29714454000 | 39750 | 39800 | 39850 | 39750 | 417 |
| 493 | 20230824 | 111500 | 29697871450 | 39750 | 39700 | 39800 | 39700 | 825 |
| 494 | 20230824 | 111400 | 29665062850 | 39700 | 39700 | 39750 | 39650 | 1466 |
| 495 | 20230824 | 111300 | 29606865000 | 39700 | 39700 | 39950 | 39650 | 2310 |
| 496 | 20230824 | 111200 | 29515030400 | 39700 | 39750 | 39750 | 39700 | 497 |
| 497 | 20230824 | 111100 | 29495293000 | 39700 | 39750 | 39800 | 39650 | 1531 |
| 498 | 20230824 | 111000 | 29434498600 | 39750 | 39750 | 39900 | 39750 | 620 |
| 499 | 20230824 | 110900 | 29409839300 | 39800 | 39700 | 39950 | 39650 | 1157 |
| 500 | 20230824 | 110800 | 29363901850 | 39700 | 39800 | 39800 | 39700 | 975 |
| 501 | 20230824 | 110700 | 29325133850 | 39800 | 39800 | 39900 | 39750 | 2027 |
| 502 | 20230824 | 110600 | 29244356400 | 39800 | 39750 | 39800 | 39700 | 595 |
| 503 | 20230824 | 110500 | 29220723800 | 39700 | 39750 | 39800 | 39700 | 493 |
| 504 | 20230824 | 110400 | 29201125950 | 39800 | 39800 | 39850 | 39750 | 1340 |
| 505 | 20230824 | 110300 | 29147820050 | 39850 | 39850 | 39950 | 39800 | 1066 |
| 506 | 20230824 | 110200 | 29105294650 | 39800 | 39850 | 39850 | 39800 | 578 |
| 507 | 20230824 | 110100 | 29082267950 | 39850 | 39900 | 39900 | 39800 | 782 |
| 508 | 20230824 | 110000 | 29051108200 | 39900 | 39850 | 39950 | 39850 | 384 |
| 509 | 20230824 | 105900 | 29035801750 | 39850 | 40000 | 40000 | 39850 | 904 |
| 510 | 20230824 | 105800 | 28999707400 | 40000 | 39950 | 40000 | 39950 | 345 |
| 511 | 20230824 | 105700 | 28985918000 | 40000 | 40000 | 40050 | 40000 | 546 |
| 512 | 20230824 | 105600 | 28964062000 | 40000 | 39950 | 40000 | 39950 | 579 |
| 513 | 20230824 | 105500 | 28940926650 | 39950 | 40050 | 40050 | 39950 | 987 |
| 514 | 20230824 | 105400 | 28901446100 | 40050 | 40050 | 40100 | 40000 | 726 |
| 515 | 20230824 | 105300 | 28872373450 | 40050 | 40150 | 40150 | 40050 | 1003 |
| 516 | 20230824 | 105200 | 28832147250 | 40150 | 40200 | 40250 | 40150 | 946 |
| 517 | 20230824 | 105100 | 28794127250 | 40200 | 40350 | 40350 | 40200 | 640 |
| 518 | 20230824 | 105000 | 28768331850 | 40250 | 40300 | 40350 | 40200 | 406 |
| 519 | 20230824 | 104900 | 28751997200 | 40250 | 40200 | 40300 | 40200 | 79 |
| 520 | 20230824 | 104800 | 28748817750 | 40200 | 40300 | 40350 | 40200 | 124 |
| 521 | 20230824 | 104700 | 28743826100 | 40250 | 40150 | 40300 | 40150 | 218 |
| 522 | 20230824 | 104600 | 28735059100 | 40150 | 40150 | 40150 | 40100 | 248 |
| 523 | 20230824 | 104500 | 28725114100 | 40150 | 40000 | 40200 | 40000 | 757 |
| 524 | 20230824 | 104400 | 28694749700 | 40000 | 40050 | 40050 | 39900 | 1349 |
| 525 | 20230824 | 104300 | 28640816450 | 40050 | 40100 | 40100 | 40000 | 337 |
| 526 | 20230824 | 104200 | 28627319400 | 40050 | 40200 | 40350 | 40000 | 4204 |
| 527 | 20230824 | 104100 | 28458809800 | 40200 | 40250 | 40300 | 40150 | 477 |
| 528 | 20230824 | 104000 | 28439634000 | 40250 | 40250 | 40250 | 40200 | 752 |
| 529 | 20230824 | 103900 | 28409370250 | 40250 | 40400 | 40400 | 40200 | 3189 |
| 530 | 20230824 | 103800 | 28280940300 | 40350 | 40500 | 40550 | 40350 | 4240 |
| 531 | 20230824 | 103700 | 28109534950 | 40550 | 40800 | 40800 | 40500 | 3180 |
| 532 | 20230824 | 103600 | 27980347950 | 40800 | 40900 | 40950 | 40800 | 1452 |
| 533 | 20230824 | 103500 | 27921050200 | 41050 | 40950 | 41100 | 40850 | 3479 |
| 534 | 20230824 | 103400 | 27778478950 | 40900 | 41050 | 41050 | 40900 | 720 |
| 535 | 20230824 | 103300 | 27748976450 | 41100 | 41000 | 41100 | 41000 | 1442 |
| 536 | 20230824 | 103200 | 27689777350 | 41050 | 41100 | 41100 | 41000 | 622 |
| 537 | 20230824 | 103100 | 27664259400 | 41100 | 40950 | 41100 | 40950 | 4458 |
| 538 | 20230824 | 103000 | 27481344750 | 41000 | 40800 | 41000 | 40800 | 1339 |
| 539 | 20230824 | 102900 | 27426495650 | 40950 | 40750 | 41000 | 40600 | 1707 |
| 540 | 20230824 | 102800 | 27356786850 | 40750 | 40950 | 40950 | 40600 | 2461 |
| 541 | 20230824 | 102700 | 27256469550 | 41000 | 41000 | 41050 | 40950 | 894 |
| 542 | 20230824 | 102600 | 27219827250 | 41000 | 41000 | 41000 | 40900 | 1483 |
| 543 | 20230824 | 102500 | 27159103100 | 40950 | 40900 | 41050 | 40900 | 3573 |
| 544 | 20230824 | 102400 | 27012675150 | 40900 | 40950 | 41000 | 40900 | 3548 |
| 545 | 20230824 | 102300 | 26867361000 | 40900 | 40800 | 40950 | 40800 | 1105 |
| 546 | 20230824 | 102200 | 26822214500 | 40700 | 40700 | 40750 | 40700 | 1034 |
| 547 | 20230824 | 102100 | 26780090450 | 40750 | 40700 | 40800 | 40650 | 824 |
| 548 | 20230824 | 102000 | 26746538900 | 40650 | 40700 | 40750 | 40650 | 1415 |
| 549 | 20230824 | 101900 | 26688976650 | 40700 | 40700 | 40800 | 40700 | 1228 |
| 550 | 20230824 | 101800 | 26638995500 | 40700 | 40750 | 40800 | 40700 | 606 |
| 551 | 20230824 | 101700 | 26614312250 | 40800 | 40650 | 40800 | 40650 | 1203 |
| 552 | 20230824 | 101600 | 26565288400 | 40700 | 41000 | 41000 | 40650 | 2539 |
| 553 | 20230824 | 101500 | 26461342800 | 41050 | 41150 | 41300 | 41000 | 4598 |
| 554 | 20230824 | 101400 | 26272199050 | 41150 | 40600 | 41250 | 40600 | 11090 |
| 555 | 20230824 | 101300 | 25817975800 | 40550 | 40600 | 40700 | 40500 | 588 |
| 556 | 20230824 | 101200 | 25794108650 | 40650 | 40550 | 40650 | 40500 | 1694 |
| 557 | 20230824 | 101100 | 25725342750 | 40600 | 40550 | 40750 | 40500 | 3084 |
| 558 | 20230824 | 101000 | 25600179700 | 40700 | 40750 | 40750 | 40550 | 1631 |
| 559 | 20230824 | 100900 | 25533876000 | 40750 | 40900 | 40900 | 40700 | 1134 |
| 560 | 20230824 | 100800 | 25487592400 | 40850 | 40850 | 40950 | 40850 | 2151 |
| 561 | 20230824 | 100700 | 25399567850 | 40850 | 40900 | 41000 | 40500 | 2164 |
| 562 | 20230824 | 100600 | 25311215650 | 40900 | 40900 | 41000 | 40850 | 5564 |
| 563 | 20230824 | 100500 | 25083450700 | 40850 | 40650 | 40900 | 40600 | 4723 |
| 564 | 20230824 | 100400 | 24890871450 | 40600 | 40700 | 40700 | 40450 | 2183 |
| 565 | 20230824 | 100300 | 24802248650 | 40700 | 40450 | 40700 | 40450 | 2808 |
| 566 | 20230824 | 100200 | 24688383900 | 40450 | 40450 | 40600 | 40400 | 2909 |
| 567 | 20230824 | 100100 | 24570532150 | 40450 | 40450 | 40500 | 40450 | 1894 |
| 568 | 20230824 | 100000 | 24493855350 | 40450 | 40100 | 40500 | 40100 | 6942 |
| 569 | 20230824 | 095900 | 24213877100 | 40100 | 40150 | 40150 | 40050 | 931 |
| 570 | 20230824 | 095800 | 24176556500 | 40150 | 40200 | 40200 | 40150 | 956 |
| 571 | 20230824 | 095700 | 24138152400 | 40150 | 40100 | 40250 | 40100 | 1320 |
| 572 | 20230824 | 095600 | 24085105050 | 40150 | 40100 | 40200 | 40050 | 2437 |
| 573 | 20230824 | 095500 | 23987297000 | 40100 | 39950 | 40100 | 39850 | 2706 |
| 574 | 20230824 | 095400 | 23879095500 | 39900 | 39900 | 40000 | 39850 | 1673 |
| 575 | 20230824 | 095300 | 23812286850 | 39900 | 39700 | 39950 | 39650 | 1479 |
| 576 | 20230824 | 095200 | 23753373650 | 39550 | 39500 | 39650 | 39500 | 4673 |
| 577 | 20230824 | 095100 | 23568598100 | 39500 | 39500 | 39650 | 39450 | 5255 |
| 578 | 20230824 | 095000 | 23361068200 | 39500 | 39650 | 39750 | 39500 | 5837 |
| 579 | 20230824 | 094900 | 23129889850 | 39750 | 39800 | 39800 | 39600 | 1644 |
| 580 | 20230824 | 094800 | 23064674050 | 39800 | 39650 | 39800 | 39600 | 1284 |
| 581 | 20230824 | 094700 | 23013744000 | 39650 | 39700 | 39850 | 39600 | 4145 |
| 582 | 20230824 | 094600 | 22849274550 | 39750 | 39800 | 39850 | 39700 | 4032 |
| 583 | 20230824 | 094500 | 22688941400 | 39800 | 39800 | 40000 | 39800 | 2254 |
| 584 | 20230824 | 094400 | 22599121250 | 39800 | 39900 | 39950 | 39800 | 1879 |
| 585 | 20230824 | 094300 | 22524159250 | 39950 | 40150 | 40200 | 39900 | 1599 |
| 586 | 20230824 | 094200 | 22460213900 | 40200 | 39850 | 40300 | 39800 | 3573 |
| 587 | 20230824 | 094100 | 22316924300 | 39850 | 40000 | 40050 | 39800 | 2910 |
| 588 | 20230824 | 094000 | 22200854000 | 39950 | 39900 | 40050 | 39800 | 6893 |
| 589 | 20230824 | 093900 | 21925731650 | 39900 | 40150 | 40200 | 39900 | 8207 |
| 590 | 20230824 | 093800 | 21597127900 | 40200 | 40350 | 40350 | 40000 | 7347 |
| 591 | 20230824 | 093700 | 21302098950 | 40350 | 40750 | 41000 | 40200 | 11131 |
| 592 | 20230824 | 093600 | 20851066200 | 40750 | 41200 | 41200 | 40750 | 6845 |
| 593 | 20230824 | 093500 | 20570682200 | 41150 | 41100 | 41300 | 41000 | 6803 |
| 594 | 20230824 | 093400 | 20291007750 | 41050 | 41850 | 41850 | 41050 | 10799 |
| 595 | 20230824 | 093300 | 19843608550 | 41850 | 41250 | 42000 | 41050 | 16647 |
| 596 | 20230824 | 093200 | 19150511450 | 41250 | 41350 | 41400 | 41000 | 8363 |
| 597 | 20230824 | 093100 | 18806043800 | 41350 | 41200 | 41650 | 41200 | 28596 |
| 598 | 20230824 | 093000 | 17621390350 | 41250 | 40750 | 41300 | 40650 | 29020 |
| 599 | 20230824 | 092900 | 16431636950 | 40750 | 40300 | 40750 | 40300 | 8314 |
| 600 | 20230824 | 092800 | 16094691150 | 40300 | 40250 | 40450 | 40200 | 3157 |
| 601 | 20230824 | 092700 | 15967189650 | 40200 | 40300 | 40450 | 40050 | 6215 |
| 602 | 20230824 | 092600 | 15716981550 | 40450 | 40700 | 40800 | 40200 | 11518 |
| 603 | 20230824 | 092500 | 15250273950 | 40850 | 40350 | 40950 | 40350 | 46468 |
| 604 | 20230824 | 092400 | 13360276350 | 40350 | 40350 | 40450 | 40300 | 10621 |
| 605 | 20230824 | 092300 | 12931469450 | 40400 | 40250 | 40400 | 40250 | 15955 |
| 606 | 20230824 | 092200 | 12287775400 | 40250 | 39950 | 40350 | 39900 | 15520 |
| 607 | 20230824 | 092100 | 11664796650 | 40000 | 40000 | 40050 | 39750 | 7542 |
| 608 | 20230824 | 092000 | 11363723650 | 40100 | 40050 | 40100 | 39800 | 7530 |
| 609 | 20230824 | 091900 | 11062745750 | 40000 | 40200 | 40200 | 39950 | 8259 |
| 610 | 20230824 | 091800 | 10732148350 | 40250 | 40350 | 40400 | 40150 | 7127 |
| 611 | 20230824 | 091700 | 10445177550 | 40400 | 39950 | 40400 | 39900 | 23855 |
| 612 | 20230824 | 091600 | 9486789900 | 39950 | 39550 | 40000 | 39550 | 8873 |
| 613 | 20230824 | 091500 | 9133111250 | 39550 | 40000 | 40050 | 39550 | 10645 |
| 614 | 20230824 | 091400 | 8708502250 | 40000 | 39800 | 40050 | 39800 | 8903 |
| 615 | 20230824 | 091300 | 8352789800 | 39850 | 39850 | 39950 | 39750 | 9092 |
| 616 | 20230824 | 091200 | 7990609900 | 39950 | 39650 | 40000 | 39600 | 11355 |
| 617 | 20230824 | 091100 | 7537271900 | 39600 | 39950 | 40100 | 39600 | 10917 |
| 618 | 20230824 | 091000 | 7101630300 | 39950 | 39900 | 40050 | 39600 | 18338 |
| 619 | 20230824 | 090900 | 6371177600 | 39900 | 39150 | 39900 | 39150 | 27796 |
| 620 | 20230824 | 090800 | 5270687350 | 39200 | 38750 | 39200 | 38700 | 10465 |
| 621 | 20230824 | 090700 | 4863280600 | 38750 | 38650 | 38800 | 38450 | 8788 |
| 622 | 20230824 | 090600 | 4523329900 | 38650 | 38300 | 38650 | 38100 | 9507 |
| 623 | 20230824 | 090500 | 4158088250 | 38300 | 38550 | 38700 | 38300 | 7052 |
| 624 | 20230824 | 090400 | 3886537150 | 38550 | 39050 | 39050 | 38450 | 11579 |
| 625 | 20230824 | 090300 | 3437020050 | 39050 | 38850 | 39250 | 38750 | 14613 |
| 626 | 20230824 | 090200 | 2866905600 | 38850 | 38650 | 39000 | 38650 | 9970 |
| 627 | 20230824 | 090100 | 2479598700 | 38650 | 39000 | 39100 | 38650 | 12048 |
| 628 | 20230824 | 090000 | 2010047800 | 39050 | 38950 | 39100 | 38550 | 51583 |