34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230824 | 192100 | 21507072350 | 45050 | 45050 | 45050 | 45050 | 5095 |
| 3 | 20230824 | 192000 | 21507072350 | 45050 | 45050 | 45050 | 45050 | 0 |
| 4 | 20230824 | 191900 | 21507072350 | 45050 | 45050 | 45050 | 45050 | 0 |
| 5 | 20230824 | 191800 | 21507072350 | 45050 | 45050 | 45050 | 45050 | 0 |
| 6 | 20230824 | 191700 | 21507072350 | 45050 | 45050 | 45050 | 45050 | 0 |
| 7 | 20230824 | 191600 | 21507072350 | 45050 | 45050 | 45050 | 45050 | 0 |
| 8 | 20230824 | 191500 | 21507072350 | 45050 | 45050 | 45050 | 45050 | 0 |
| 9 | 20230824 | 191400 | 21507072350 | 45050 | 45050 | 45050 | 45050 | 0 |
| 10 | 20230824 | 191300 | 21507072350 | 45050 | 45050 | 45050 | 45050 | 0 |
| 11 | 20230824 | 191200 | 21507072350 | 45050 | 45050 | 45050 | 45050 | 0 |
| 12 | 20230824 | 191100 | 21507072350 | 45050 | 45050 | 45050 | 45050 | 0 |
| 13 | 20230824 | 191000 | 21507072350 | 45050 | 45050 | 45050 | 45050 | 0 |
| 14 | 20230824 | 190900 | 21507072350 | 45050 | 45050 | 45050 | 45050 | 0 |
| 15 | 20230824 | 190800 | 21507072350 | 45050 | 45050 | 45050 | 45050 | 0 |
| 16 | 20230824 | 190700 | 21507072350 | 45050 | 45050 | 45050 | 45050 | 0 |
| 17 | 20230824 | 190600 | 21507072350 | 45050 | 45050 | 45050 | 45050 | 0 |
| 18 | 20230824 | 190500 | 21507072350 | 45050 | 45050 | 45050 | 45050 | 0 |
| 19 | 20230824 | 190400 | 21507072350 | 45050 | 45050 | 45050 | 45050 | 0 |
| 20 | 20230824 | 190300 | 21507072350 | 45050 | 45050 | 45050 | 45050 | 0 |
| 21 | 20230824 | 190200 | 21507072350 | 45050 | 45050 | 45050 | 45050 | 0 |
| 22 | 20230824 | 190100 | 21507072350 | 45050 | 45050 | 45050 | 45050 | 0 |
| 23 | 20230824 | 190000 | 21507072350 | 45050 | 45050 | 45050 | 45050 | 0 |
| 24 | 20230824 | 185900 | 21507072350 | 45050 | 45050 | 45050 | 45050 | 0 |
| 25 | 20230824 | 185800 | 21507072350 | 45050 | 45050 | 45050 | 45050 | 0 |
| 26 | 20230824 | 185700 | 21507072350 | 45050 | 45050 | 45050 | 45050 | 0 |
| 27 | 20230824 | 185600 | 21507072350 | 45050 | 45050 | 45050 | 45050 | 0 |
| 28 | 20230824 | 185500 | 21507072350 | 45050 | 45050 | 45050 | 45050 | 0 |
| 29 | 20230824 | 185400 | 21507072350 | 45050 | 45050 | 45050 | 45050 | 0 |
| 30 | 20230824 | 185300 | 21507072350 | 45050 | 45050 | 45050 | 45050 | 0 |
| 31 | 20230824 | 185200 | 21507072350 | 45050 | 45050 | 45050 | 45050 | 0 |
| 32 | 20230824 | 185100 | 21507072350 | 45050 | 45050 | 45050 | 45050 | 5095 |
| 33 | 20230824 | 185000 | 21507072350 | 45050 | 45050 | 45050 | 45050 | 0 |
| 34 | 20230824 | 184900 | 21507072350 | 45050 | 45050 | 45050 | 45050 | 0 |
| 35 | 20230824 | 184800 | 21507072350 | 45050 | 45050 | 45050 | 45050 | 0 |
| 36 | 20230824 | 184700 | 21507072350 | 45050 | 45050 | 45050 | 45050 | 0 |
| 37 | 20230824 | 184600 | 21507072350 | 45050 | 45050 | 45050 | 45050 | 0 |
| 38 | 20230824 | 184500 | 21507072350 | 45050 | 45050 | 45050 | 45050 | 0 |
| 39 | 20230824 | 184400 | 21507072350 | 45050 | 45050 | 45050 | 45050 | 0 |
| 40 | 20230824 | 184300 | 21507072350 | 45050 | 45050 | 45050 | 45050 | 0 |
| 41 | 20230824 | 184200 | 21507072350 | 45050 | 45050 | 45050 | 45050 | 0 |
| 42 | 20230824 | 184100 | 21507072350 | 45050 | 45050 | 45050 | 45050 | 0 |
| 43 | 20230824 | 184000 | 21507072350 | 45050 | 45050 | 45050 | 45050 | 0 |
| 44 | 20230824 | 183900 | 21507072350 | 45050 | 45050 | 45050 | 45050 | 0 |
| 45 | 20230824 | 183800 | 21507072350 | 45050 | 45050 | 45050 | 45050 | 0 |
| 46 | 20230824 | 183700 | 21507072350 | 45050 | 45050 | 45050 | 45050 | 0 |
| 47 | 20230824 | 183600 | 21507072350 | 45050 | 45050 | 45050 | 45050 | 0 |
| 48 | 20230824 | 183500 | 21507072350 | 45050 | 45050 | 45050 | 45050 | 0 |
| 49 | 20230824 | 183400 | 21507072350 | 45050 | 45050 | 45050 | 45050 | 0 |
| 50 | 20230824 | 183300 | 21507072350 | 45050 | 45050 | 45050 | 45050 | 0 |
| 51 | 20230824 | 183200 | 21507072350 | 45050 | 45050 | 45050 | 45050 | 0 |
| 52 | 20230824 | 183100 | 21507072350 | 45050 | 45050 | 45050 | 45050 | 0 |
| 53 | 20230824 | 183000 | 21507072350 | 45050 | 45050 | 45050 | 45050 | 0 |
| 54 | 20230824 | 182900 | 21507072350 | 45050 | 45050 | 45050 | 45050 | 0 |
| 55 | 20230824 | 182800 | 21507072350 | 45050 | 45050 | 45050 | 45050 | 0 |
| 56 | 20230824 | 182700 | 21507072350 | 45050 | 45050 | 45050 | 45050 | 0 |
| 57 | 20230824 | 182600 | 21507072350 | 45050 | 45050 | 45050 | 45050 | 0 |
| 58 | 20230824 | 182500 | 21507072350 | 45050 | 45050 | 45050 | 45050 | 0 |
| 59 | 20230824 | 182400 | 21507072350 | 45050 | 45050 | 45050 | 45050 | 0 |
| 60 | 20230824 | 182300 | 21507072350 | 45050 | 45050 | 45050 | 45050 | 0 |
| 61 | 20230824 | 182200 | 21507072350 | 45050 | 45050 | 45050 | 45050 | 0 |
| 62 | 20230824 | 182100 | 21507072350 | 45050 | 45050 | 45050 | 45050 | 5095 |
| 63 | 20230824 | 182000 | 21507072350 | 45050 | 45050 | 45050 | 45050 | 0 |
| 64 | 20230824 | 181900 | 21507072350 | 45050 | 45050 | 45050 | 45050 | 0 |
| 65 | 20230824 | 181800 | 21507072350 | 45050 | 45050 | 45050 | 45050 | 0 |
| 66 | 20230824 | 181700 | 21507072350 | 45050 | 45050 | 45050 | 45050 | 0 |
| 67 | 20230824 | 181600 | 21507072350 | 45050 | 45050 | 45050 | 45050 | 0 |
| 68 | 20230824 | 181500 | 21507072350 | 45050 | 45050 | 45050 | 45050 | 0 |
| 69 | 20230824 | 181400 | 21507072350 | 45050 | 45050 | 45050 | 45050 | 0 |
| 70 | 20230824 | 181300 | 21507072350 | 45050 | 45050 | 45050 | 45050 | 0 |
| 71 | 20230824 | 181200 | 21507072350 | 45050 | 45050 | 45050 | 45050 | 0 |
| 72 | 20230824 | 181100 | 21507072350 | 45050 | 45050 | 45050 | 45050 | 0 |
| 73 | 20230824 | 181000 | 21507072350 | 45050 | 45050 | 45050 | 45050 | 0 |
| 74 | 20230824 | 180900 | 21507072350 | 45050 | 45050 | 45050 | 45050 | 0 |
| 75 | 20230824 | 180800 | 21507072350 | 45050 | 45050 | 45050 | 45050 | 0 |
| 76 | 20230824 | 180700 | 21507072350 | 45050 | 45050 | 45050 | 45050 | 0 |
| 77 | 20230824 | 180600 | 21507072350 | 45050 | 45050 | 45050 | 45050 | 0 |
| 78 | 20230824 | 180500 | 21507072350 | 45050 | 45050 | 45050 | 45050 | 0 |
| 79 | 20230824 | 180400 | 21507072350 | 45050 | 45050 | 45050 | 45050 | 0 |
| 80 | 20230824 | 180300 | 21507072350 | 45050 | 45050 | 45050 | 45050 | 0 |
| 81 | 20230824 | 180200 | 21507072350 | 45050 | 45050 | 45050 | 45050 | 0 |
| 82 | 20230824 | 180100 | 21507072350 | 45050 | 45050 | 45050 | 45050 | 0 |
| 83 | 20230824 | 180000 | 21507072350 | 45050 | 45050 | 45050 | 45050 | 0 |
| 84 | 20230824 | 175900 | 21507072350 | 45050 | 45050 | 45050 | 45050 | 0 |
| 85 | 20230824 | 175800 | 21507072350 | 45050 | 45050 | 45050 | 45050 | 0 |
| 86 | 20230824 | 175700 | 21507072350 | 45050 | 45050 | 45050 | 45050 | 0 |
| 87 | 20230824 | 175600 | 21507072350 | 45050 | 45050 | 45050 | 45050 | 0 |
| 88 | 20230824 | 175500 | 21507072350 | 45050 | 45050 | 45050 | 45050 | 0 |
| 89 | 20230824 | 175400 | 21507072350 | 45050 | 45050 | 45050 | 45050 | 0 |
| 90 | 20230824 | 175300 | 21507072350 | 45050 | 45050 | 45050 | 45050 | 0 |
| 91 | 20230824 | 175200 | 21507072350 | 45050 | 45050 | 45050 | 45050 | 0 |
| 92 | 20230824 | 175100 | 21507072350 | 45050 | 45050 | 45050 | 45050 | 5095 |
| 93 | 20230824 | 175000 | 21507072350 | 45050 | 45050 | 45050 | 45050 | 0 |
| 94 | 20230824 | 174900 | 21507072350 | 45050 | 45050 | 45050 | 45050 | 0 |
| 95 | 20230824 | 174800 | 21507072350 | 45050 | 45050 | 45050 | 45050 | 0 |
| 96 | 20230824 | 174700 | 21507072350 | 45050 | 45050 | 45050 | 45050 | 0 |
| 97 | 20230824 | 174600 | 21507072350 | 45050 | 45050 | 45050 | 45050 | 0 |
| 98 | 20230824 | 174500 | 21507072350 | 45050 | 45050 | 45050 | 45050 | 0 |
| 99 | 20230824 | 174400 | 21507072350 | 45050 | 45050 | 45050 | 45050 | 0 |
| 100 | 20230824 | 174300 | 21507072350 | 45050 | 45050 | 45050 | 45050 | 0 |
| 101 | 20230824 | 174200 | 21507072350 | 45050 | 45050 | 45050 | 45050 | 0 |
| 102 | 20230824 | 174100 | 21507072350 | 45050 | 45050 | 45050 | 45050 | 0 |
| 103 | 20230824 | 174000 | 21507072350 | 45050 | 45050 | 45050 | 45050 | 0 |
| 104 | 20230824 | 173900 | 21507072350 | 45050 | 45050 | 45050 | 45050 | 0 |
| 105 | 20230824 | 173800 | 21507072350 | 45050 | 45050 | 45050 | 45050 | 0 |
| 106 | 20230824 | 173700 | 21507072350 | 45050 | 45050 | 45050 | 45050 | 0 |
| 107 | 20230824 | 173600 | 21507072350 | 45050 | 45050 | 45050 | 45050 | 0 |
| 108 | 20230824 | 173500 | 21507072350 | 45050 | 45050 | 45050 | 45050 | 0 |
| 109 | 20230824 | 173400 | 21507072350 | 45050 | 45050 | 45050 | 45050 | 0 |
| 110 | 20230824 | 173300 | 21507072350 | 45050 | 45050 | 45050 | 45050 | 0 |
| 111 | 20230824 | 173200 | 21507072350 | 45050 | 45050 | 45050 | 45050 | 0 |
| 112 | 20230824 | 173100 | 21507072350 | 45050 | 45050 | 45050 | 45050 | 0 |
| 113 | 20230824 | 173000 | 21507072350 | 45050 | 45050 | 45050 | 45050 | 0 |
| 114 | 20230824 | 172900 | 21507072350 | 45050 | 45050 | 45050 | 45050 | 0 |
| 115 | 20230824 | 172800 | 21507072350 | 45050 | 45050 | 45050 | 45050 | 0 |
| 116 | 20230824 | 172700 | 21507072350 | 45050 | 45050 | 45050 | 45050 | 0 |
| 117 | 20230824 | 172600 | 21507072350 | 45050 | 45050 | 45050 | 45050 | 0 |
| 118 | 20230824 | 172500 | 21507072350 | 45050 | 45050 | 45050 | 45050 | 0 |
| 119 | 20230824 | 172400 | 21507072350 | 45050 | 45050 | 45050 | 45050 | 0 |
| 120 | 20230824 | 172300 | 21507072350 | 45050 | 45050 | 45050 | 45050 | 0 |
| 121 | 20230824 | 172200 | 21507072350 | 45050 | 45050 | 45050 | 45050 | 0 |
| 122 | 20230824 | 172100 | 21507072350 | 45050 | 45050 | 45050 | 45050 | 5095 |
| 123 | 20230824 | 172000 | 21507072350 | 45050 | 45050 | 45050 | 45050 | 0 |
| 124 | 20230824 | 171900 | 21507072350 | 45050 | 45050 | 45050 | 45050 | 0 |
| 125 | 20230824 | 171800 | 21507072350 | 45050 | 45050 | 45050 | 45050 | 0 |
| 126 | 20230824 | 171700 | 21507072350 | 45050 | 45050 | 45050 | 45050 | 0 |
| 127 | 20230824 | 171600 | 21507072350 | 45050 | 45050 | 45050 | 45050 | 0 |
| 128 | 20230824 | 171500 | 21507072350 | 45050 | 45050 | 45050 | 45050 | 0 |
| 129 | 20230824 | 171400 | 21507072350 | 45050 | 45050 | 45050 | 45050 | 0 |
| 130 | 20230824 | 171300 | 21507072350 | 45050 | 45050 | 45050 | 45050 | 0 |
| 131 | 20230824 | 171200 | 21507072350 | 45050 | 45050 | 45050 | 45050 | 0 |
| 132 | 20230824 | 171100 | 21507072350 | 45050 | 45050 | 45050 | 45050 | 0 |
| 133 | 20230824 | 171000 | 21507072350 | 45050 | 45050 | 45050 | 45050 | 0 |
| 134 | 20230824 | 170900 | 21507072350 | 45050 | 45050 | 45050 | 45050 | 0 |
| 135 | 20230824 | 170800 | 21507072350 | 45050 | 45050 | 45050 | 45050 | 0 |
| 136 | 20230824 | 170700 | 21507072350 | 45050 | 45050 | 45050 | 45050 | 0 |
| 137 | 20230824 | 170600 | 21507072350 | 45050 | 45050 | 45050 | 45050 | 0 |
| 138 | 20230824 | 170500 | 21507072350 | 45050 | 45050 | 45050 | 45050 | 0 |
| 139 | 20230824 | 170400 | 21507072350 | 45050 | 45050 | 45050 | 45050 | 0 |
| 140 | 20230824 | 170300 | 21507072350 | 45050 | 45050 | 45050 | 45050 | 0 |
| 141 | 20230824 | 170200 | 21507072350 | 45050 | 45050 | 45050 | 45050 | 0 |
| 142 | 20230824 | 170100 | 21507072350 | 45050 | 45050 | 45050 | 45050 | 0 |
| 143 | 20230824 | 170000 | 21507072350 | 45050 | 45050 | 45050 | 45050 | 0 |
| 144 | 20230824 | 165900 | 21507072350 | 45050 | 45050 | 45050 | 45050 | 0 |
| 145 | 20230824 | 165800 | 21507072350 | 45050 | 45050 | 45050 | 45050 | 0 |
| 146 | 20230824 | 165700 | 21507072350 | 45050 | 45050 | 45050 | 45050 | 0 |
| 147 | 20230824 | 165600 | 21507072350 | 45050 | 45050 | 45050 | 45050 | 0 |
| 148 | 20230824 | 165500 | 21507072350 | 45050 | 45050 | 45050 | 45050 | 0 |
| 149 | 20230824 | 165400 | 21507072350 | 45050 | 45050 | 45050 | 45050 | 0 |
| 150 | 20230824 | 165300 | 21507072350 | 45050 | 45050 | 45050 | 45050 | 0 |
| 151 | 20230824 | 165200 | 21507072350 | 45050 | 45050 | 45050 | 45050 | 0 |
| 152 | 20230824 | 165100 | 21507072350 | 45050 | 45050 | 45050 | 45050 | 5095 |
| 153 | 20230824 | 165000 | 21507072350 | 45050 | 45050 | 45050 | 45050 | 0 |
| 154 | 20230824 | 164900 | 21507072350 | 45050 | 45050 | 45050 | 45050 | 0 |
| 155 | 20230824 | 164800 | 21507072350 | 45050 | 45050 | 45050 | 45050 | 0 |
| 156 | 20230824 | 164700 | 21507072350 | 45050 | 45050 | 45050 | 45050 | 0 |
| 157 | 20230824 | 164600 | 21507072350 | 45050 | 45050 | 45050 | 45050 | 0 |
| 158 | 20230824 | 164500 | 21507072350 | 45050 | 45050 | 45050 | 45050 | 0 |
| 159 | 20230824 | 164400 | 21507072350 | 45050 | 45050 | 45050 | 45050 | 0 |
| 160 | 20230824 | 164300 | 21507072350 | 45050 | 45050 | 45050 | 45050 | 0 |
| 161 | 20230824 | 164200 | 21507072350 | 45050 | 45050 | 45050 | 45050 | 0 |
| 162 | 20230824 | 164100 | 21507072350 | 45050 | 45050 | 45050 | 45050 | 0 |
| 163 | 20230824 | 164000 | 21507072350 | 45050 | 45050 | 45050 | 45050 | 0 |
| 164 | 20230824 | 163900 | 21507072350 | 45050 | 45050 | 45050 | 45050 | 0 |
| 165 | 20230824 | 163800 | 21507072350 | 45050 | 45050 | 45050 | 45050 | 0 |
| 166 | 20230824 | 163700 | 21507072350 | 45050 | 45050 | 45050 | 45050 | 0 |
| 167 | 20230824 | 163600 | 21507072350 | 45050 | 45050 | 45050 | 45050 | 0 |
| 168 | 20230824 | 163500 | 21507072350 | 45050 | 45050 | 45050 | 45050 | 0 |
| 169 | 20230824 | 163400 | 21507072350 | 45050 | 45050 | 45050 | 45050 | 0 |
| 170 | 20230824 | 163300 | 21507072350 | 45050 | 45050 | 45050 | 45050 | 0 |
| 171 | 20230824 | 163200 | 21507072350 | 45050 | 45050 | 45050 | 45050 | 0 |
| 172 | 20230824 | 163100 | 21507072350 | 45050 | 45050 | 45050 | 45050 | 0 |
| 173 | 20230824 | 163000 | 21507072350 | 45050 | 45050 | 45050 | 45050 | 0 |
| 174 | 20230824 | 162900 | 21507072350 | 45050 | 45050 | 45050 | 45050 | 0 |
| 175 | 20230824 | 162800 | 21507072350 | 45050 | 45050 | 45050 | 45050 | 0 |
| 176 | 20230824 | 162700 | 21507072350 | 45050 | 45050 | 45050 | 45050 | 0 |
| 177 | 20230824 | 162600 | 21507072350 | 45050 | 45050 | 45050 | 45050 | 0 |
| 178 | 20230824 | 162500 | 21507072350 | 45050 | 45050 | 45050 | 45050 | 0 |
| 179 | 20230824 | 162400 | 21507072350 | 45050 | 45050 | 45050 | 45050 | 0 |
| 180 | 20230824 | 162300 | 21507072350 | 45050 | 45050 | 45050 | 45050 | 0 |
| 181 | 20230824 | 162200 | 21507072350 | 45050 | 45050 | 45050 | 45050 | 0 |
| 182 | 20230824 | 162100 | 21507072350 | 45050 | 45050 | 45050 | 45050 | 5095 |
| 183 | 20230824 | 162000 | 21507072350 | 45050 | 45050 | 45050 | 45050 | 0 |
| 184 | 20230824 | 161900 | 21507072350 | 45050 | 45050 | 45050 | 45050 | 0 |
| 185 | 20230824 | 161800 | 21507072350 | 45050 | 45050 | 45050 | 45050 | 0 |
| 186 | 20230824 | 161700 | 21507072350 | 45050 | 45050 | 45050 | 45050 | 0 |
| 187 | 20230824 | 161600 | 21507072350 | 45050 | 45050 | 45050 | 45050 | 0 |
| 188 | 20230824 | 161500 | 21507072350 | 45050 | 45050 | 45050 | 45050 | 0 |
| 189 | 20230824 | 161400 | 21507072350 | 45050 | 45050 | 45050 | 45050 | 0 |
| 190 | 20230824 | 161300 | 21507072350 | 45050 | 45050 | 45050 | 45050 | 0 |
| 191 | 20230824 | 161200 | 21507072350 | 45050 | 45050 | 45050 | 45050 | 0 |
| 192 | 20230824 | 161100 | 21507072350 | 45050 | 45050 | 45050 | 45050 | 0 |
| 193 | 20230824 | 161000 | 21507072350 | 45050 | 45050 | 45050 | 45050 | 0 |
| 194 | 20230824 | 160900 | 21507072350 | 45050 | 45050 | 45050 | 45050 | 0 |
| 195 | 20230824 | 160800 | 21507072350 | 45050 | 45050 | 45050 | 45050 | 0 |
| 196 | 20230824 | 160700 | 21507072350 | 45050 | 45050 | 45050 | 45050 | 0 |
| 197 | 20230824 | 160600 | 21507072350 | 45050 | 45050 | 45050 | 45050 | 0 |
| 198 | 20230824 | 160500 | 21507072350 | 45050 | 45050 | 45050 | 45050 | 0 |
| 199 | 20230824 | 160400 | 21507072350 | 45050 | 45050 | 45050 | 45050 | 0 |
| 200 | 20230824 | 160300 | 21507072350 | 45050 | 45050 | 45050 | 45050 | 0 |
| 201 | 20230824 | 160200 | 21507072350 | 45050 | 45050 | 45050 | 45050 | 0 |
| 202 | 20230824 | 160100 | 21507072350 | 45050 | 45050 | 45050 | 45050 | 0 |
| 203 | 20230824 | 160000 | 21507072350 | 45050 | 45050 | 45050 | 45050 | 0 |
| 204 | 20230824 | 155900 | 21507072350 | 45050 | 45050 | 45050 | 45050 | 0 |
| 205 | 20230824 | 155800 | 21507072350 | 45050 | 45050 | 45050 | 45050 | 0 |
| 206 | 20230824 | 155700 | 21507072350 | 45050 | 45050 | 45050 | 45050 | 0 |
| 207 | 20230824 | 155600 | 21507072350 | 45050 | 45050 | 45050 | 45050 | 0 |
| 208 | 20230824 | 155500 | 21507072350 | 45050 | 45050 | 45050 | 45050 | 0 |
| 209 | 20230824 | 155400 | 21507072350 | 45050 | 45050 | 45050 | 45050 | 0 |
| 210 | 20230824 | 155300 | 21507072350 | 45050 | 45050 | 45050 | 45050 | 0 |
| 211 | 20230824 | 155200 | 21507072350 | 45050 | 45050 | 45050 | 45050 | 0 |
| 212 | 20230824 | 155100 | 21507072350 | 45050 | 45050 | 45050 | 45050 | 5095 |
| 213 | 20230824 | 155000 | 21507072350 | 45050 | 45050 | 45050 | 45050 | 0 |
| 214 | 20230824 | 154900 | 21507072350 | 45050 | 45050 | 45050 | 45050 | 0 |
| 215 | 20230824 | 154800 | 21507072350 | 45050 | 45050 | 45050 | 45050 | 0 |
| 216 | 20230824 | 154700 | 21507072350 | 45050 | 45050 | 45050 | 45050 | 0 |
| 217 | 20230824 | 154600 | 21507072350 | 45050 | 45050 | 45050 | 45050 | 0 |
| 218 | 20230824 | 154500 | 21507072350 | 45050 | 45050 | 45050 | 45050 | 0 |
| 219 | 20230824 | 154400 | 21507072350 | 45050 | 45050 | 45050 | 45050 | 0 |
| 220 | 20230824 | 154300 | 21507072350 | 45050 | 45050 | 45050 | 45050 | 0 |
| 221 | 20230824 | 154200 | 21507072350 | 45050 | 45050 | 45050 | 45050 | 0 |
| 222 | 20230824 | 154100 | 21507072350 | 45050 | 45050 | 45050 | 45050 | 0 |
| 223 | 20230824 | 154000 | 21507072350 | 45050 | 45050 | 45050 | 45050 | 0 |
| 224 | 20230824 | 153900 | 21507072350 | 45050 | 45050 | 45050 | 45050 | 0 |
| 225 | 20230824 | 153800 | 21507072350 | 45050 | 45050 | 45050 | 45050 | 0 |
| 226 | 20230824 | 153700 | 21507072350 | 45050 | 45050 | 45050 | 45050 | 0 |
| 227 | 20230824 | 153600 | 21507072350 | 45050 | 45050 | 45050 | 45050 | 0 |
| 228 | 20230824 | 153500 | 21507072350 | 45050 | 45050 | 45050 | 45050 | 0 |
| 229 | 20230824 | 153400 | 21507072350 | 45050 | 45050 | 45050 | 45050 | 0 |
| 230 | 20230824 | 153300 | 21507072350 | 45050 | 45050 | 45050 | 45050 | 0 |
| 231 | 20230824 | 153200 | 21507072350 | 45050 | 45050 | 45050 | 45050 | 0 |
| 232 | 20230824 | 153100 | 21507072350 | 45050 | 45050 | 45050 | 45050 | 0 |
| 233 | 20230824 | 153000 | 21507072350 | 45050 | 45050 | 45050 | 45050 | 5095 |
| 234 | 20230824 | 152900 | 21277542600 | 45000 | 45000 | 45000 | 45000 | 0 |
| 235 | 20230824 | 152800 | 21277542600 | 45000 | 45000 | 45000 | 45000 | 0 |
| 236 | 20230824 | 152700 | 21277542600 | 45000 | 45000 | 45000 | 45000 | 0 |
| 237 | 20230824 | 152600 | 21277542600 | 45000 | 45000 | 45000 | 45000 | 0 |
| 238 | 20230824 | 152500 | 21277542600 | 45000 | 45000 | 45000 | 45000 | 0 |
| 239 | 20230824 | 152400 | 21277542600 | 45000 | 45000 | 45000 | 45000 | 0 |
| 240 | 20230824 | 152300 | 21277542600 | 45000 | 45000 | 45000 | 45000 | 0 |
| 241 | 20230824 | 152200 | 21277542600 | 45000 | 45000 | 45000 | 45000 | 0 |
| 242 | 20230824 | 152100 | 21277542600 | 45000 | 45000 | 45000 | 45000 | 0 |
| 243 | 20230824 | 152000 | 21277542600 | 45000 | 45000 | 45000 | 45000 | 0 |
| 244 | 20230824 | 151900 | 21277542600 | 45000 | 45100 | 45150 | 45000 | 1042 |
| 245 | 20230824 | 151800 | 21230599450 | 45100 | 45000 | 45150 | 44950 | 1184 |
| 246 | 20230824 | 151700 | 21177223850 | 44950 | 45000 | 45000 | 44950 | 681 |
| 247 | 20230824 | 151600 | 21146599000 | 44950 | 45000 | 45000 | 44950 | 1458 |
| 248 | 20230824 | 151500 | 21081039300 | 44950 | 45000 | 45050 | 44950 | 833 |
| 249 | 20230824 | 151400 | 21043555350 | 45000 | 45000 | 45100 | 45000 | 283 |
| 250 | 20230824 | 151300 | 21030812450 | 45050 | 45050 | 45050 | 45000 | 438 |
| 251 | 20230824 | 151200 | 21011098200 | 45050 | 45100 | 45100 | 45000 | 497 |
| 252 | 20230824 | 151100 | 20988699750 | 45100 | 45050 | 45100 | 45050 | 164 |
| 253 | 20230824 | 151000 | 20981310250 | 45100 | 45000 | 45100 | 44900 | 813 |
| 254 | 20230824 | 150900 | 20944720200 | 45000 | 45000 | 45000 | 44900 | 790 |
| 255 | 20230824 | 150800 | 20909215100 | 44950 | 44950 | 45000 | 44950 | 375 |
| 256 | 20230824 | 150700 | 20892355750 | 44950 | 45000 | 45000 | 44950 | 152 |
| 257 | 20230824 | 150600 | 20885519950 | 44950 | 45000 | 45050 | 44950 | 148 |
| 258 | 20230824 | 150500 | 20878861050 | 45000 | 45000 | 45050 | 44950 | 770 |
| 259 | 20230824 | 150400 | 20844209700 | 45000 | 45000 | 45050 | 44950 | 227 |
| 260 | 20230824 | 150300 | 20833992250 | 44950 | 45050 | 45050 | 44950 | 838 |
| 261 | 20230824 | 150200 | 20796311000 | 45000 | 45050 | 45050 | 45000 | 165 |
| 262 | 20230824 | 150100 | 20788880400 | 45000 | 45050 | 45050 | 45000 | 361 |
| 263 | 20230824 | 150000 | 20772633200 | 45050 | 44950 | 45050 | 44950 | 405 |
| 264 | 20230824 | 145900 | 20754405800 | 44950 | 45000 | 45050 | 44950 | 165 |
| 265 | 20230824 | 145800 | 20746984400 | 45050 | 45050 | 45050 | 45000 | 620 |
| 266 | 20230824 | 145700 | 20719075800 | 45000 | 45100 | 45100 | 45000 | 359 |
| 267 | 20230824 | 145600 | 20702900200 | 45050 | 45050 | 45050 | 45000 | 468 |
| 268 | 20230824 | 145500 | 20681821000 | 45100 | 45100 | 45150 | 45050 | 296 |
| 269 | 20230824 | 145400 | 20668470450 | 45100 | 45100 | 45150 | 45050 | 189 |
| 270 | 20230824 | 145300 | 20659947600 | 45150 | 45100 | 45150 | 45050 | 379 |
| 271 | 20230824 | 145200 | 20642861400 | 45100 | 45150 | 45150 | 45050 | 376 |
| 272 | 20230824 | 145100 | 20625893400 | 45150 | 45050 | 45150 | 45050 | 641 |
| 273 | 20230824 | 145000 | 20596977750 | 45050 | 45000 | 45050 | 45000 | 792 |
| 274 | 20230824 | 144900 | 20561318050 | 45000 | 45050 | 45100 | 45000 | 324 |
| 275 | 20230824 | 144800 | 20546725350 | 45050 | 45000 | 45050 | 44950 | 740 |
| 276 | 20230824 | 144700 | 20513410150 | 45050 | 45050 | 45050 | 44950 | 563 |
| 277 | 20230824 | 144600 | 20488080550 | 45050 | 44950 | 45050 | 44850 | 1640 |
| 278 | 20230824 | 144500 | 20414435450 | 44950 | 44950 | 45000 | 44850 | 2540 |
| 279 | 20230824 | 144400 | 20300410200 | 44950 | 45000 | 45000 | 44950 | 205 |
| 280 | 20230824 | 144300 | 20291186750 | 45000 | 44950 | 45000 | 44950 | 243 |
| 281 | 20230824 | 144200 | 20280258950 | 44950 | 44950 | 45050 | 44950 | 627 |
| 282 | 20230824 | 144100 | 20252062400 | 44950 | 45000 | 45000 | 44950 | 227 |
| 283 | 20230824 | 144000 | 20241853100 | 45050 | 45000 | 45050 | 44950 | 240 |
| 284 | 20230824 | 143900 | 20231050550 | 45050 | 44950 | 45050 | 44950 | 344 |
| 285 | 20230824 | 143800 | 20215569750 | 44950 | 45050 | 45150 | 44900 | 2408 |
| 286 | 20230824 | 143700 | 20107303850 | 45050 | 45200 | 45200 | 45050 | 1096 |
| 287 | 20230824 | 143600 | 20057828000 | 45200 | 45300 | 45350 | 45200 | 567 |
| 288 | 20230824 | 143500 | 20032168000 | 45300 | 45250 | 45350 | 45250 | 1115 |
| 289 | 20230824 | 143400 | 19981658100 | 45250 | 45200 | 45250 | 45150 | 1483 |
| 290 | 20230824 | 143300 | 19914598800 | 45200 | 45150 | 45200 | 45150 | 237 |
| 291 | 20230824 | 143200 | 19903888450 | 45150 | 45150 | 45200 | 45150 | 137 |
| 292 | 20230824 | 143100 | 19897702650 | 45150 | 45000 | 45200 | 44950 | 1152 |
| 293 | 20230824 | 143000 | 19845807700 | 45000 | 45050 | 45100 | 45000 | 795 |
| 294 | 20230824 | 142900 | 19810003350 | 45050 | 45100 | 45100 | 45050 | 165 |
| 295 | 20230824 | 142800 | 19802567450 | 45100 | 45100 | 45150 | 45100 | 387 |
| 296 | 20230824 | 142700 | 19785113700 | 45100 | 45100 | 45100 | 45050 | 84 |
| 297 | 20230824 | 142600 | 19781327450 | 45050 | 45000 | 45100 | 45000 | 159 |
| 298 | 20230824 | 142500 | 19774166850 | 45000 | 45050 | 45100 | 45000 | 571 |
| 299 | 20230824 | 142400 | 19748440300 | 45100 | 45100 | 45100 | 45050 | 264 |
| 300 | 20230824 | 142300 | 19736540750 | 45100 | 45050 | 45150 | 45050 | 614 |
| 301 | 20230824 | 142200 | 19708843300 | 45050 | 45000 | 45050 | 45000 | 634 |
| 302 | 20230824 | 142100 | 19680312000 | 45000 | 44950 | 45050 | 44950 | 1259 |
| 303 | 20230824 | 142000 | 19623688300 | 45000 | 45150 | 45150 | 45000 | 971 |
| 304 | 20230824 | 141900 | 19579972500 | 45150 | 45200 | 45200 | 45150 | 304 |
| 305 | 20230824 | 141800 | 19566235100 | 45150 | 45250 | 45250 | 45150 | 589 |
| 306 | 20230824 | 141700 | 19539589250 | 45300 | 45300 | 45350 | 45250 | 557 |
| 307 | 20230824 | 141600 | 19514357250 | 45300 | 45300 | 45350 | 45250 | 394 |
| 308 | 20230824 | 141500 | 19496516650 | 45300 | 45400 | 45400 | 45300 | 350 |
| 309 | 20230824 | 141400 | 19480640400 | 45350 | 45400 | 45400 | 45350 | 126 |
| 310 | 20230824 | 141300 | 19474922750 | 45450 | 45400 | 45450 | 45350 | 503 |
| 311 | 20230824 | 141200 | 19452092700 | 45450 | 45300 | 45450 | 45250 | 2184 |
| 312 | 20230824 | 141100 | 19352994750 | 45300 | 45000 | 45300 | 45000 | 6017 |
| 313 | 20230824 | 141000 | 19081154650 | 45000 | 44950 | 45000 | 44900 | 350 |
| 314 | 20230824 | 140900 | 19065422950 | 44950 | 44950 | 45000 | 44950 | 270 |
| 315 | 20230824 | 140800 | 19053283050 | 44950 | 45000 | 45000 | 44950 | 129 |
| 316 | 20230824 | 140700 | 19047481950 | 45000 | 44950 | 45050 | 44950 | 217 |
| 317 | 20230824 | 140600 | 19037716750 | 45050 | 45000 | 45050 | 44950 | 1793 |
| 318 | 20230824 | 140500 | 18957021300 | 44950 | 45050 | 45050 | 44950 | 150 |
| 319 | 20230824 | 140400 | 18950271200 | 45050 | 45000 | 45050 | 45000 | 309 |
| 320 | 20230824 | 140300 | 18936362850 | 45000 | 45100 | 45100 | 45000 | 1196 |
| 321 | 20230824 | 140200 | 18882499300 | 45100 | 45050 | 45100 | 45000 | 1225 |
| 322 | 20230824 | 140100 | 18827282650 | 45050 | 45100 | 45150 | 45050 | 1260 |
| 323 | 20230824 | 140000 | 18770458600 | 45100 | 45100 | 45150 | 45000 | 1363 |
| 324 | 20230824 | 135900 | 18708995050 | 45100 | 44950 | 45150 | 44950 | 4510 |
| 325 | 20230824 | 135800 | 18505740500 | 44950 | 44950 | 45000 | 44950 | 541 |
| 326 | 20230824 | 135700 | 18481414300 | 45000 | 44950 | 45050 | 44900 | 1543 |
| 327 | 20230824 | 135600 | 18411980650 | 45000 | 44950 | 45050 | 44950 | 1458 |
| 328 | 20230824 | 135500 | 18346390800 | 45000 | 44950 | 45000 | 44950 | 1061 |
| 329 | 20230824 | 135400 | 18298671850 | 44950 | 44850 | 44950 | 44850 | 1792 |
| 330 | 20230824 | 135300 | 18218191700 | 44900 | 44800 | 44900 | 44800 | 806 |
| 331 | 20230824 | 135200 | 18182041950 | 44800 | 44850 | 44900 | 44800 | 2134 |
| 332 | 20230824 | 135100 | 18086316650 | 44850 | 45050 | 45100 | 44850 | 1428 |
| 333 | 20230824 | 135000 | 18022186150 | 45100 | 45000 | 45100 | 44800 | 11365 |
| 334 | 20230824 | 134900 | 17512001700 | 45000 | 44350 | 45200 | 44350 | 15318 |
| 335 | 20230824 | 134800 | 16825885350 | 44300 | 44300 | 44400 | 44300 | 100 |
| 336 | 20230824 | 134700 | 16821448250 | 44300 | 44200 | 44400 | 44200 | 2468 |
| 337 | 20230824 | 134600 | 16712137750 | 44200 | 44200 | 44200 | 44100 | 161 |
| 338 | 20230824 | 134500 | 16705023900 | 44150 | 44150 | 44200 | 44100 | 432 |
| 339 | 20230824 | 134400 | 16685966600 | 44100 | 44200 | 44200 | 44100 | 34 |
| 340 | 20230824 | 134300 | 16684465050 | 44200 | 44200 | 44200 | 44150 | 336 |
| 341 | 20230824 | 134200 | 16669626000 | 44150 | 44150 | 44150 | 44150 | 48 |
| 342 | 20230824 | 134100 | 16667506800 | 44150 | 44200 | 44200 | 44150 | 97 |
| 343 | 20230824 | 134000 | 16663220600 | 44250 | 44150 | 44250 | 44150 | 165 |
| 344 | 20230824 | 133900 | 16655930750 | 44150 | 44200 | 44200 | 44150 | 157 |
| 345 | 20230824 | 133800 | 16648996700 | 44150 | 44150 | 44200 | 44100 | 241 |
| 346 | 20230824 | 133700 | 16638358600 | 44150 | 44250 | 44250 | 44150 | 306 |
| 347 | 20230824 | 133600 | 16624832650 | 44200 | 44200 | 44300 | 44200 | 209 |
| 348 | 20230824 | 133500 | 16615588200 | 44200 | 44100 | 44250 | 44100 | 193 |
| 349 | 20230824 | 133400 | 16607057150 | 44100 | 44150 | 44200 | 44100 | 373 |
| 350 | 20230824 | 133300 | 16590585850 | 44150 | 44200 | 44200 | 44100 | 612 |
| 351 | 20230824 | 133200 | 16563568550 | 44200 | 44250 | 44250 | 44200 | 145 |
| 352 | 20230824 | 133100 | 16557152700 | 44300 | 44300 | 44300 | 44200 | 100 |
| 353 | 20230824 | 133000 | 16552726200 | 44300 | 44300 | 44300 | 44200 | 593 |
| 354 | 20230824 | 132900 | 16526484750 | 44300 | 44350 | 44350 | 44300 | 125 |
| 355 | 20230824 | 132800 | 16520946800 | 44350 | 44300 | 44350 | 44300 | 189 |
| 356 | 20230824 | 132700 | 16512569550 | 44300 | 44250 | 44300 | 44250 | 112 |
| 357 | 20230824 | 132600 | 16507609600 | 44250 | 44200 | 44250 | 44200 | 198 |
| 358 | 20230824 | 132500 | 16498849450 | 44150 | 44150 | 44150 | 44100 | 153 |
| 359 | 20230824 | 132400 | 16492095650 | 44150 | 44150 | 44150 | 44100 | 60 |
| 360 | 20230824 | 132300 | 16489449000 | 44100 | 44250 | 44250 | 44100 | 63 |
| 361 | 20230824 | 132200 | 16486668000 | 44250 | 44300 | 44300 | 44250 | 1029 |
| 362 | 20230824 | 132100 | 16441134050 | 44300 | 44400 | 44400 | 44250 | 733 |
| 363 | 20230824 | 132000 | 16408661700 | 44400 | 44300 | 44400 | 44300 | 396 |
| 364 | 20230824 | 131900 | 16391105100 | 44300 | 44200 | 44400 | 44200 | 1370 |
| 365 | 20230824 | 131800 | 16330424950 | 44200 | 44100 | 44200 | 44050 | 1128 |
| 366 | 20230824 | 131700 | 16280664050 | 44250 | 43900 | 44400 | 43900 | 2657 |
| 367 | 20230824 | 131600 | 16163349400 | 43900 | 43800 | 43900 | 43800 | 464 |
| 368 | 20230824 | 131500 | 16143006650 | 43800 | 43850 | 43850 | 43800 | 133 |
| 369 | 20230824 | 131400 | 16137177100 | 43850 | 43700 | 43900 | 43700 | 867 |
| 370 | 20230824 | 131300 | 16099214300 | 43700 | 43650 | 43750 | 43600 | 358 |
| 371 | 20230824 | 131200 | 16083569900 | 43650 | 43650 | 43650 | 43550 | 109 |
| 372 | 20230824 | 131100 | 16078812650 | 43500 | 43600 | 43700 | 43500 | 4280 |
| 373 | 20230824 | 131000 | 15891968250 | 43650 | 43500 | 43650 | 43500 | 365 |
| 374 | 20230824 | 130900 | 15876055200 | 43550 | 43500 | 43550 | 43500 | 121 |
| 375 | 20230824 | 130800 | 15870787350 | 43500 | 43550 | 43550 | 43500 | 72 |
| 376 | 20230824 | 130700 | 15867655300 | 43550 | 43500 | 43550 | 43500 | 191 |
| 377 | 20230824 | 130600 | 15859342850 | 43500 | 43550 | 43550 | 43500 | 51 |
| 378 | 20230824 | 130500 | 15857124300 | 43500 | 43500 | 43500 | 43500 | 119 |
| 379 | 20230824 | 130400 | 15851947800 | 43500 | 43500 | 43500 | 43500 | 79 |
| 380 | 20230824 | 130300 | 15848511300 | 43500 | 43400 | 43500 | 43400 | 244 |
| 381 | 20230824 | 130200 | 15837904500 | 43450 | 43500 | 43500 | 43450 | 81 |
| 382 | 20230824 | 130100 | 15834384550 | 43500 | 43400 | 43500 | 43300 | 354 |
| 383 | 20230824 | 130000 | 15819023100 | 43350 | 43300 | 43350 | 43250 | 141 |
| 384 | 20230824 | 125900 | 15812914050 | 43300 | 43300 | 43350 | 43250 | 138 |
| 385 | 20230824 | 125800 | 15806938650 | 43300 | 43400 | 43400 | 43300 | 76 |
| 386 | 20230824 | 125700 | 15803644200 | 43350 | 43350 | 43350 | 43300 | 494 |
| 387 | 20230824 | 125600 | 15782241400 | 43350 | 43400 | 43400 | 43300 | 569 |
| 388 | 20230824 | 125500 | 15757568150 | 43400 | 43400 | 43400 | 43350 | 27 |
| 389 | 20230824 | 125400 | 15756396900 | 43400 | 43350 | 43400 | 43250 | 153 |
| 390 | 20230824 | 125300 | 15749768150 | 43350 | 43300 | 43350 | 43300 | 242 |
| 391 | 20230824 | 125200 | 15739289400 | 43350 | 43400 | 43450 | 43350 | 476 |
| 392 | 20230824 | 125100 | 15718650900 | 43350 | 43400 | 43400 | 43350 | 7 |
| 393 | 20230824 | 125000 | 15718347350 | 43300 | 43450 | 43450 | 43300 | 1302 |
| 394 | 20230824 | 124900 | 15661856650 | 43450 | 43450 | 43500 | 43450 | 508 |
| 395 | 20230824 | 124800 | 15639779050 | 43450 | 43450 | 43550 | 43450 | 88 |
| 396 | 20230824 | 124700 | 15635951350 | 43500 | 43500 | 43550 | 43500 | 359 |
| 397 | 20230824 | 124600 | 15620334550 | 43500 | 43450 | 43500 | 43400 | 1415 |
| 398 | 20230824 | 124500 | 15558790450 | 43450 | 43550 | 43550 | 43450 | 445 |
| 399 | 20230824 | 124400 | 15539431950 | 43550 | 43450 | 43550 | 43400 | 408 |
| 400 | 20230824 | 124300 | 15521686850 | 43400 | 43350 | 43400 | 43350 | 180 |
| 401 | 20230824 | 124200 | 15513876150 | 43350 | 43350 | 43350 | 43300 | 233 |
| 402 | 20230824 | 124100 | 15503777850 | 43350 | 43400 | 43400 | 43350 | 76 |
| 403 | 20230824 | 124000 | 15500479900 | 43350 | 43400 | 43400 | 43350 | 72 |
| 404 | 20230824 | 123900 | 15497358600 | 43400 | 43450 | 43450 | 43400 | 143 |
| 405 | 20230824 | 123800 | 15491146550 | 43450 | 43400 | 43450 | 43400 | 45 |
| 406 | 20230824 | 123700 | 15489193300 | 43400 | 43350 | 43400 | 43350 | 189 |
| 407 | 20230824 | 123600 | 15480996150 | 43350 | 43200 | 43400 | 43200 | 218 |
| 408 | 20230824 | 123500 | 15471562700 | 43200 | 43200 | 43200 | 43200 | 185 |
| 409 | 20230824 | 123400 | 15463570700 | 43200 | 43250 | 43250 | 43150 | 427 |
| 410 | 20230824 | 123300 | 15445118800 | 43300 | 43200 | 43300 | 43200 | 227 |
| 411 | 20230824 | 123200 | 15435309000 | 43200 | 43250 | 43400 | 43200 | 864 |
| 412 | 20230824 | 123100 | 15397928450 | 43250 | 43200 | 43250 | 43200 | 177 |
| 413 | 20230824 | 123000 | 15390273300 | 43200 | 43250 | 43250 | 43150 | 171 |
| 414 | 20230824 | 122900 | 15382885250 | 43250 | 43200 | 43250 | 43200 | 165 |
| 415 | 20230824 | 122800 | 15375751350 | 43200 | 43200 | 43200 | 43200 | 58 |
| 416 | 20230824 | 122700 | 15373245750 | 43200 | 43200 | 43200 | 43150 | 266 |
| 417 | 20230824 | 122600 | 15361754750 | 43200 | 43200 | 43200 | 43200 | 231 |
| 418 | 20230824 | 122500 | 15351775550 | 43200 | 43200 | 43200 | 43200 | 155 |
| 419 | 20230824 | 122400 | 15345079550 | 43200 | 43200 | 43250 | 43200 | 41 |
| 420 | 20230824 | 122300 | 15343307550 | 43200 | 43150 | 43250 | 43050 | 1187 |
| 421 | 20230824 | 122200 | 15292170350 | 43100 | 43150 | 43200 | 43100 | 1330 |
| 422 | 20230824 | 122100 | 15234791750 | 43150 | 43150 | 43300 | 43100 | 1139 |
| 423 | 20230824 | 122000 | 15185655950 | 43150 | 43150 | 43200 | 43100 | 814 |
| 424 | 20230824 | 121900 | 15150535750 | 43150 | 43300 | 43400 | 43150 | 3471 |
| 425 | 20230824 | 121800 | 15000377250 | 43350 | 43350 | 43400 | 43350 | 424 |
| 426 | 20230824 | 121700 | 14981993550 | 43350 | 43400 | 43400 | 43300 | 402 |
| 427 | 20230824 | 121600 | 14964568950 | 43400 | 43450 | 43450 | 43300 | 2192 |
| 428 | 20230824 | 121500 | 14869509350 | 43400 | 43600 | 43600 | 43400 | 928 |
| 429 | 20230824 | 121400 | 14829154250 | 43600 | 43550 | 43600 | 43550 | 72 |
| 430 | 20230824 | 121300 | 14826018450 | 43500 | 43500 | 43500 | 43500 | 101 |
| 431 | 20230824 | 121200 | 14821624950 | 43500 | 43500 | 43550 | 43450 | 286 |
| 432 | 20230824 | 121100 | 14809190750 | 43500 | 43650 | 43650 | 43500 | 188 |
| 433 | 20230824 | 121000 | 14800996350 | 43700 | 43450 | 43700 | 43450 | 811 |
| 434 | 20230824 | 120900 | 14765666750 | 43450 | 43500 | 43500 | 43450 | 192 |
| 435 | 20230824 | 120800 | 14757321200 | 43500 | 43500 | 43500 | 43450 | 216 |
| 436 | 20230824 | 120700 | 14747930000 | 43500 | 43500 | 43550 | 43500 | 210 |
| 437 | 20230824 | 120600 | 14738792700 | 43500 | 43500 | 43500 | 43450 | 527 |
| 438 | 20230824 | 120500 | 14715871250 | 43500 | 43550 | 43600 | 43450 | 861 |
| 439 | 20230824 | 120400 | 14678387700 | 43550 | 43650 | 43650 | 43550 | 538 |
| 440 | 20230824 | 120300 | 14654932750 | 43650 | 43700 | 43700 | 43600 | 141 |
| 441 | 20230824 | 120200 | 14648780200 | 43650 | 43550 | 43700 | 43550 | 155 |
| 442 | 20230824 | 120100 | 14642022250 | 43500 | 43500 | 43600 | 43500 | 348 |
| 443 | 20230824 | 120000 | 14626874550 | 43500 | 43650 | 43650 | 43500 | 2482 |
| 444 | 20230824 | 115900 | 14518715000 | 43700 | 43750 | 43800 | 43700 | 895 |
| 445 | 20230824 | 115800 | 14479592500 | 43850 | 43800 | 43850 | 43800 | 90 |
| 446 | 20230824 | 115700 | 14475647950 | 43850 | 43800 | 43850 | 43750 | 188 |
| 447 | 20230824 | 115600 | 14467411250 | 43850 | 43750 | 43850 | 43750 | 195 |
| 448 | 20230824 | 115500 | 14458878200 | 43800 | 43700 | 43800 | 43700 | 204 |
| 449 | 20230824 | 115400 | 14449956700 | 43700 | 43750 | 43750 | 43700 | 157 |
| 450 | 20230824 | 115300 | 14443095200 | 43750 | 43750 | 43750 | 43700 | 162 |
| 451 | 20230824 | 115200 | 14436010200 | 43750 | 43900 | 43900 | 43700 | 4128 |
| 452 | 20230824 | 115100 | 14255101850 | 43950 | 43900 | 43950 | 43900 | 102 |
| 453 | 20230824 | 115000 | 14250620900 | 44000 | 43900 | 44000 | 43900 | 53 |
| 454 | 20230824 | 114900 | 14248293900 | 43950 | 43900 | 43950 | 43900 | 173 |
| 455 | 20230824 | 114800 | 14240696000 | 43900 | 43900 | 43950 | 43900 | 152 |
| 456 | 20230824 | 114700 | 14234023000 | 43900 | 43950 | 43950 | 43900 | 293 |
| 457 | 20230824 | 114600 | 14221160250 | 43950 | 44000 | 44000 | 43950 | 160 |
| 458 | 20230824 | 114500 | 14214125000 | 43950 | 43950 | 44000 | 43950 | 134 |
| 459 | 20230824 | 114400 | 14208233200 | 44000 | 43950 | 44000 | 43950 | 116 |
| 460 | 20230824 | 114300 | 14203131200 | 44000 | 43950 | 44000 | 43950 | 213 |
| 461 | 20230824 | 114200 | 14193769750 | 43950 | 44000 | 44050 | 43950 | 210 |
| 462 | 20230824 | 114100 | 14184529050 | 44000 | 43900 | 44000 | 43900 | 332 |
| 463 | 20230824 | 114000 | 14169922150 | 43850 | 43900 | 43900 | 43850 | 518 |
| 464 | 20230824 | 113900 | 14147188800 | 43900 | 43950 | 44000 | 43900 | 507 |
| 465 | 20230824 | 113800 | 14124918900 | 43950 | 43900 | 43950 | 43900 | 237 |
| 466 | 20230824 | 113700 | 14114506750 | 43900 | 43950 | 44000 | 43900 | 189 |
| 467 | 20230824 | 113600 | 14106200150 | 43950 | 43900 | 43950 | 43900 | 453 |
| 468 | 20230824 | 113500 | 14086308600 | 43900 | 44000 | 44000 | 43900 | 1967 |
| 469 | 20230824 | 113400 | 13999812950 | 44050 | 44050 | 44050 | 44050 | 1034 |
| 470 | 20230824 | 113300 | 13954265250 | 44050 | 44100 | 44100 | 44050 | 225 |
| 471 | 20230824 | 113200 | 13944343250 | 44150 | 44150 | 44150 | 44150 | 119 |
| 472 | 20230824 | 113100 | 13939089400 | 44150 | 44150 | 44150 | 44150 | 158 |
| 473 | 20230824 | 113000 | 13932113700 | 44100 | 44150 | 44150 | 44100 | 551 |
| 474 | 20230824 | 112900 | 13907813850 | 44150 | 44200 | 44200 | 44150 | 106 |
| 475 | 20230824 | 112800 | 13903130600 | 44150 | 44200 | 44200 | 44150 | 106 |
| 476 | 20230824 | 112700 | 13898449850 | 44150 | 44150 | 44150 | 44150 | 60 |
| 477 | 20230824 | 112600 | 13895800850 | 44150 | 44100 | 44150 | 44100 | 39 |
| 478 | 20230824 | 112500 | 13894079300 | 44100 | 44100 | 44100 | 44100 | 634 |
| 479 | 20230824 | 112400 | 13866119900 | 44150 | 44200 | 44200 | 44150 | 29 |
| 480 | 20230824 | 112300 | 13864839400 | 44250 | 44050 | 44250 | 44050 | 721 |
| 481 | 20230824 | 112200 | 13833059800 | 44100 | 44150 | 44200 | 44100 | 2106 |
| 482 | 20230824 | 112100 | 13740172650 | 44150 | 44250 | 44250 | 44150 | 2037 |
| 483 | 20230824 | 112000 | 13650190600 | 44200 | 44250 | 44250 | 44200 | 497 |
| 484 | 20230824 | 111900 | 13628209800 | 44300 | 44300 | 44300 | 44300 | 106 |
| 485 | 20230824 | 111800 | 13623514000 | 44300 | 44450 | 44450 | 44300 | 88 |
| 486 | 20230824 | 111700 | 13619609400 | 44450 | 44400 | 44450 | 44350 | 120 |
| 487 | 20230824 | 111600 | 13614279800 | 44400 | 44300 | 44400 | 44300 | 199 |
| 488 | 20230824 | 111500 | 13605451500 | 44300 | 44200 | 44300 | 44200 | 204 |
| 489 | 20230824 | 111400 | 13596424300 | 44200 | 44250 | 44250 | 44200 | 195 |
| 490 | 20230824 | 111300 | 13587795800 | 44200 | 44350 | 44350 | 44150 | 457 |
| 491 | 20230824 | 111200 | 13567612450 | 44350 | 44400 | 44450 | 44350 | 1830 |
| 492 | 20230824 | 111100 | 13486416950 | 44450 | 44400 | 44450 | 44350 | 1081 |
| 493 | 20230824 | 111000 | 13438387450 | 44400 | 44150 | 44750 | 44100 | 2383 |
| 494 | 20230824 | 110900 | 13332583250 | 44100 | 44150 | 44250 | 44100 | 2262 |
| 495 | 20230824 | 110800 | 13232705850 | 44150 | 44100 | 44150 | 44100 | 870 |
| 496 | 20230824 | 110700 | 13194330250 | 44150 | 44200 | 44200 | 44150 | 1806 |
| 497 | 20230824 | 110600 | 13114581150 | 44150 | 44150 | 44200 | 44150 | 232 |
| 498 | 20230824 | 110500 | 13104334000 | 44150 | 44150 | 44150 | 44150 | 207 |
| 499 | 20230824 | 110400 | 13095194950 | 44150 | 44150 | 44200 | 44100 | 451 |
| 500 | 20230824 | 110300 | 13075280150 | 44150 | 44250 | 44250 | 44100 | 1034 |
| 501 | 20230824 | 110200 | 13029585950 | 44250 | 44400 | 44400 | 44250 | 275 |
| 502 | 20230824 | 110100 | 13017410650 | 44300 | 44400 | 44400 | 44250 | 763 |
| 503 | 20230824 | 110000 | 12983561950 | 44450 | 44550 | 44550 | 44400 | 467 |
| 504 | 20230824 | 105900 | 12962793800 | 44550 | 44450 | 44550 | 44400 | 729 |
| 505 | 20230824 | 105800 | 12930362100 | 44450 | 44400 | 44450 | 44400 | 273 |
| 506 | 20230824 | 105700 | 12918234650 | 44400 | 44350 | 44400 | 44300 | 757 |
| 507 | 20230824 | 105600 | 12884683100 | 44350 | 44350 | 44400 | 44350 | 89 |
| 508 | 20230824 | 105500 | 12880735850 | 44350 | 44300 | 44350 | 44300 | 285 |
| 509 | 20230824 | 105400 | 12868102300 | 44250 | 44350 | 44350 | 44250 | 272 |
| 510 | 20230824 | 105300 | 12856059300 | 44400 | 44400 | 44450 | 44250 | 1918 |
| 511 | 20230824 | 105200 | 12771041350 | 44400 | 44450 | 44450 | 44400 | 706 |
| 512 | 20230824 | 105100 | 12739687650 | 44450 | 44550 | 44550 | 44450 | 413 |
| 513 | 20230824 | 105000 | 12721314750 | 44550 | 44450 | 44550 | 44450 | 305 |
| 514 | 20230824 | 104900 | 12707745800 | 44450 | 44550 | 44550 | 44450 | 477 |
| 515 | 20230824 | 104800 | 12686533650 | 44500 | 44600 | 44600 | 44450 | 3136 |
| 516 | 20230824 | 104700 | 12546869750 | 44650 | 44600 | 44650 | 44600 | 228 |
| 517 | 20230824 | 104600 | 12536696750 | 44600 | 44700 | 44700 | 44600 | 104 |
| 518 | 20230824 | 104500 | 12532050000 | 44650 | 44650 | 44650 | 44600 | 368 |
| 519 | 20230824 | 104400 | 12515625950 | 44700 | 44700 | 44700 | 44600 | 259 |
| 520 | 20230824 | 104300 | 12504068200 | 44700 | 44650 | 44700 | 44600 | 288 |
| 521 | 20230824 | 104200 | 12491204850 | 44650 | 44800 | 44800 | 44600 | 1333 |
| 522 | 20230824 | 104100 | 12431673700 | 44800 | 44700 | 44800 | 44700 | 387 |
| 523 | 20230824 | 104000 | 12414356500 | 44750 | 44700 | 44750 | 44650 | 660 |
| 524 | 20230824 | 103900 | 12384862100 | 44700 | 44600 | 44700 | 44600 | 539 |
| 525 | 20230824 | 103800 | 12360816750 | 44600 | 44800 | 44850 | 44600 | 5272 |
| 526 | 20230824 | 103700 | 12125253350 | 44800 | 44950 | 44950 | 44800 | 787 |
| 527 | 20230824 | 103600 | 12089975900 | 44900 | 44950 | 44950 | 44900 | 262 |
| 528 | 20230824 | 103500 | 12078208750 | 44950 | 45050 | 45050 | 44950 | 132 |
| 529 | 20230824 | 103400 | 12072267250 | 45050 | 45050 | 45100 | 45000 | 428 |
| 530 | 20230824 | 103300 | 12052993650 | 45100 | 45000 | 45150 | 45000 | 1123 |
| 531 | 20230824 | 103200 | 12002375400 | 44950 | 44950 | 44950 | 44850 | 420 |
| 532 | 20230824 | 103100 | 11983502850 | 44950 | 44900 | 44950 | 44850 | 292 |
| 533 | 20230824 | 103000 | 11970390000 | 44900 | 44900 | 44900 | 44800 | 274 |
| 534 | 20230824 | 102900 | 11958100750 | 44950 | 44950 | 44950 | 44800 | 194 |
| 535 | 20230824 | 102800 | 11949388250 | 44950 | 44950 | 44950 | 44850 | 634 |
| 536 | 20230824 | 102700 | 11920927700 | 44950 | 45000 | 45050 | 44950 | 412 |
| 537 | 20230824 | 102600 | 11902387100 | 45050 | 44950 | 45050 | 44900 | 1002 |
| 538 | 20230824 | 102500 | 11857304800 | 45050 | 45100 | 45100 | 45000 | 422 |
| 539 | 20230824 | 102400 | 11838310900 | 45100 | 45050 | 45150 | 45000 | 424 |
| 540 | 20230824 | 102300 | 11819193450 | 45100 | 44850 | 45100 | 44850 | 850 |
| 541 | 20230824 | 102200 | 11780977150 | 44800 | 44850 | 44900 | 44800 | 941 |
| 542 | 20230824 | 102100 | 11738813850 | 44850 | 45000 | 45000 | 44850 | 499 |
| 543 | 20230824 | 102000 | 11716390450 | 45000 | 45100 | 45150 | 45000 | 553 |
| 544 | 20230824 | 101900 | 11691475800 | 45100 | 45100 | 45150 | 45000 | 965 |
| 545 | 20230824 | 101800 | 11647942550 | 45000 | 45200 | 45200 | 45000 | 538 |
| 546 | 20230824 | 101700 | 11623656850 | 45250 | 45150 | 45300 | 45150 | 1332 |
| 547 | 20230824 | 101600 | 11563429750 | 45150 | 45250 | 45250 | 45150 | 483 |
| 548 | 20230824 | 101500 | 11541590600 | 45300 | 45550 | 45650 | 45250 | 4787 |
| 549 | 20230824 | 101400 | 11323780650 | 45650 | 45200 | 45650 | 45200 | 8406 |
| 550 | 20230824 | 101300 | 10942073550 | 45200 | 45100 | 45250 | 45000 | 2917 |
| 551 | 20230824 | 101200 | 10810397350 | 45100 | 44950 | 45100 | 44900 | 1490 |
| 552 | 20230824 | 101100 | 10743328100 | 45000 | 44850 | 45000 | 44850 | 668 |
| 553 | 20230824 | 101000 | 10713317400 | 44800 | 44900 | 44900 | 44750 | 372 |
| 554 | 20230824 | 100900 | 10696644250 | 44950 | 45000 | 45000 | 44950 | 382 |
| 555 | 20230824 | 100800 | 10679466850 | 45000 | 45000 | 45050 | 44950 | 1213 |
| 556 | 20230824 | 100700 | 10624865000 | 44900 | 44950 | 45000 | 44900 | 846 |
| 557 | 20230824 | 100600 | 10586821050 | 44950 | 44850 | 45000 | 44850 | 935 |
| 558 | 20230824 | 100500 | 10544799100 | 44850 | 44850 | 44850 | 44750 | 526 |
| 559 | 20230824 | 100400 | 10521232450 | 44850 | 44900 | 44950 | 44850 | 443 |
| 560 | 20230824 | 100300 | 10501344350 | 44900 | 44900 | 45000 | 44900 | 2788 |
| 561 | 20230824 | 100200 | 10376075950 | 44900 | 44800 | 44900 | 44800 | 1729 |
| 562 | 20230824 | 100100 | 10298533850 | 44850 | 44700 | 44850 | 44700 | 1947 |
| 563 | 20230824 | 100000 | 10211392150 | 44700 | 44700 | 44700 | 44550 | 286 |
| 564 | 20230824 | 095900 | 10198618150 | 44700 | 44500 | 44700 | 44500 | 935 |
| 565 | 20230824 | 095800 | 10156940800 | 44500 | 44600 | 44600 | 44500 | 271 |
| 566 | 20230824 | 095700 | 10144872250 | 44550 | 44650 | 44650 | 44550 | 821 |
| 567 | 20230824 | 095600 | 10108289300 | 44700 | 44550 | 44750 | 44550 | 827 |
| 568 | 20230824 | 095500 | 10071363600 | 44600 | 44600 | 44650 | 44500 | 547 |
| 569 | 20230824 | 095400 | 10046994100 | 44600 | 44400 | 44650 | 44300 | 1460 |
| 570 | 20230824 | 095300 | 9982037750 | 44400 | 44350 | 44400 | 44200 | 1638 |
| 571 | 20230824 | 095200 | 9909467800 | 44350 | 44250 | 44350 | 44250 | 760 |
| 572 | 20230824 | 095100 | 9875797650 | 44250 | 44250 | 44300 | 44150 | 776 |
| 573 | 20230824 | 095000 | 9841490350 | 44300 | 44300 | 44350 | 44100 | 3480 |
| 574 | 20230824 | 094900 | 9687685100 | 44300 | 44450 | 44450 | 44300 | 1750 |
| 575 | 20230824 | 094800 | 9610048250 | 44500 | 44450 | 44500 | 44450 | 802 |
| 576 | 20230824 | 094700 | 9574389150 | 44450 | 44500 | 44550 | 44450 | 648 |
| 577 | 20230824 | 094600 | 9545549150 | 44500 | 44550 | 44550 | 44450 | 2346 |
| 578 | 20230824 | 094500 | 9441148000 | 44550 | 44600 | 44650 | 44500 | 2568 |
| 579 | 20230824 | 094400 | 9326761150 | 44600 | 44700 | 44700 | 44600 | 1817 |
| 580 | 20230824 | 094300 | 9245659000 | 44700 | 44850 | 44900 | 44700 | 781 |
| 581 | 20230824 | 094200 | 9210721100 | 44800 | 44700 | 44900 | 44700 | 1742 |
| 582 | 20230824 | 094100 | 9132695750 | 44750 | 44700 | 44800 | 44700 | 940 |
| 583 | 20230824 | 094000 | 9090641450 | 44750 | 44750 | 44800 | 44700 | 3511 |
| 584 | 20230824 | 093900 | 8933522750 | 44750 | 44900 | 45100 | 44750 | 4755 |
| 585 | 20230824 | 093800 | 8719964800 | 44900 | 44950 | 45000 | 44850 | 1248 |
| 586 | 20230824 | 093700 | 8663872950 | 44950 | 44950 | 45000 | 44850 | 2384 |
| 587 | 20230824 | 093600 | 8556814050 | 45000 | 45350 | 45350 | 45000 | 2681 |
| 588 | 20230824 | 093500 | 8435758550 | 45350 | 45350 | 45400 | 45300 | 1674 |
| 589 | 20230824 | 093400 | 8359849200 | 45350 | 45150 | 45400 | 45100 | 14326 |
| 590 | 20230824 | 093300 | 7711168800 | 45100 | 45100 | 45150 | 45000 | 3464 |
| 591 | 20230824 | 093200 | 7554971800 | 45100 | 45150 | 45150 | 45000 | 2362 |
| 592 | 20230824 | 093100 | 7448493050 | 45150 | 45050 | 45150 | 45050 | 3171 |
| 593 | 20230824 | 093000 | 7305420650 | 45050 | 44850 | 45100 | 44800 | 6860 |
| 594 | 20230824 | 092900 | 6996659900 | 44850 | 44750 | 44950 | 44750 | 1479 |
| 595 | 20230824 | 092800 | 6930293850 | 44750 | 44700 | 44800 | 44700 | 700 |
| 596 | 20230824 | 092700 | 6898959450 | 44700 | 44700 | 44700 | 44650 | 1232 |
| 597 | 20230824 | 092600 | 6843895600 | 44750 | 44800 | 44800 | 44650 | 1372 |
| 598 | 20230824 | 092500 | 6782536450 | 44750 | 44900 | 44900 | 44750 | 1218 |
| 599 | 20230824 | 092400 | 6727922500 | 44900 | 44650 | 44950 | 44550 | 2912 |
| 600 | 20230824 | 092300 | 6597554750 | 44650 | 44750 | 44750 | 44650 | 2302 |
| 601 | 20230824 | 092200 | 6494642550 | 44800 | 44950 | 45100 | 44800 | 3243 |
| 602 | 20230824 | 092100 | 6348907600 | 44950 | 44900 | 45050 | 44800 | 2486 |
| 603 | 20230824 | 092000 | 6237148150 | 44900 | 44850 | 44950 | 44750 | 1178 |
| 604 | 20230824 | 091900 | 6184326200 | 44850 | 45000 | 45150 | 44850 | 3521 |
| 605 | 20230824 | 091800 | 6025837200 | 45000 | 44650 | 45050 | 44650 | 5204 |
| 606 | 20230824 | 091700 | 5792070250 | 44600 | 44600 | 44600 | 44550 | 516 |
| 607 | 20230824 | 091600 | 5769071950 | 44600 | 44800 | 44900 | 44600 | 2164 |
| 608 | 20230824 | 091500 | 5672303100 | 44800 | 45250 | 45250 | 44700 | 4527 |
| 609 | 20230824 | 091400 | 5468876350 | 45250 | 44850 | 45300 | 44850 | 21667 |
| 610 | 20230824 | 091300 | 4493033400 | 44850 | 44650 | 44900 | 44650 | 5524 |
| 611 | 20230824 | 091200 | 4245565550 | 44700 | 44500 | 44700 | 44400 | 4522 |
| 612 | 20230824 | 091100 | 4044164250 | 44500 | 44500 | 44550 | 44450 | 1047 |
| 613 | 20230824 | 091000 | 3997551700 | 44500 | 44550 | 44600 | 44350 | 2418 |
| 614 | 20230824 | 090900 | 3890046450 | 44550 | 44850 | 44850 | 44550 | 3177 |
| 615 | 20230824 | 090800 | 3747909250 | 44800 | 44400 | 44900 | 44400 | 8044 |
| 616 | 20230824 | 090700 | 3388331900 | 44400 | 44100 | 44500 | 44100 | 1053 |
| 617 | 20230824 | 090600 | 3341695700 | 43900 | 43850 | 44200 | 43800 | 3440 |
| 618 | 20230824 | 090500 | 3190620400 | 43850 | 43950 | 44300 | 43850 | 8806 |
| 619 | 20230824 | 090400 | 2803698200 | 43950 | 44550 | 44650 | 43950 | 9684 |
| 620 | 20230824 | 090300 | 2374220350 | 44550 | 44600 | 44950 | 44500 | 7274 |
| 621 | 20230824 | 090200 | 2049160250 | 44500 | 44600 | 44700 | 44400 | 5264 |
| 622 | 20230824 | 090100 | 1814790000 | 44600 | 44550 | 45000 | 44550 | 15319 |
| 623 | 20230824 | 090000 | 1129230100 | 44550 | 44500 | 44800 | 44450 | 25349 |