34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230824 | 191400 | 57286726050 | 35050 | 35050 | 35050 | 35050 | 42543 |
| 3 | 20230824 | 191300 | 57286726050 | 35050 | 35050 | 35050 | 35050 | 0 |
| 4 | 20230824 | 191200 | 57286726050 | 35050 | 35050 | 35050 | 35050 | 0 |
| 5 | 20230824 | 191100 | 57286726050 | 35050 | 35050 | 35050 | 35050 | 0 |
| 6 | 20230824 | 191000 | 57286726050 | 35050 | 35050 | 35050 | 35050 | 0 |
| 7 | 20230824 | 190900 | 57286726050 | 35050 | 35050 | 35050 | 35050 | 0 |
| 8 | 20230824 | 190800 | 57286726050 | 35050 | 35050 | 35050 | 35050 | 0 |
| 9 | 20230824 | 190700 | 57286726050 | 35050 | 35050 | 35050 | 35050 | 0 |
| 10 | 20230824 | 190600 | 57286726050 | 35050 | 35050 | 35050 | 35050 | 0 |
| 11 | 20230824 | 190500 | 57286726050 | 35050 | 35050 | 35050 | 35050 | 0 |
| 12 | 20230824 | 190400 | 57286726050 | 35050 | 35050 | 35050 | 35050 | 0 |
| 13 | 20230824 | 190300 | 57286726050 | 35050 | 35050 | 35050 | 35050 | 0 |
| 14 | 20230824 | 190200 | 57286726050 | 35050 | 35050 | 35050 | 35050 | 0 |
| 15 | 20230824 | 190100 | 57286726050 | 35050 | 35050 | 35050 | 35050 | 0 |
| 16 | 20230824 | 190000 | 57286726050 | 35050 | 35050 | 35050 | 35050 | 0 |
| 17 | 20230824 | 185900 | 57286726050 | 35050 | 35050 | 35050 | 35050 | 0 |
| 18 | 20230824 | 185800 | 57286726050 | 35050 | 35050 | 35050 | 35050 | 0 |
| 19 | 20230824 | 185700 | 57286726050 | 35050 | 35050 | 35050 | 35050 | 0 |
| 20 | 20230824 | 185600 | 57286726050 | 35050 | 35050 | 35050 | 35050 | 0 |
| 21 | 20230824 | 185500 | 57286726050 | 35050 | 35050 | 35050 | 35050 | 0 |
| 22 | 20230824 | 185400 | 57286726050 | 35050 | 35050 | 35050 | 35050 | 0 |
| 23 | 20230824 | 185300 | 57286726050 | 35050 | 35050 | 35050 | 35050 | 0 |
| 24 | 20230824 | 185200 | 57286726050 | 35050 | 35050 | 35050 | 35050 | 0 |
| 25 | 20230824 | 185100 | 57286726050 | 35050 | 35050 | 35050 | 35050 | 0 |
| 26 | 20230824 | 185000 | 57286726050 | 35050 | 35050 | 35050 | 35050 | 0 |
| 27 | 20230824 | 184900 | 57286726050 | 35050 | 35050 | 35050 | 35050 | 0 |
| 28 | 20230824 | 184800 | 57286726050 | 35050 | 35050 | 35050 | 35050 | 0 |
| 29 | 20230824 | 184700 | 57286726050 | 35050 | 35050 | 35050 | 35050 | 0 |
| 30 | 20230824 | 184600 | 57286726050 | 35050 | 35050 | 35050 | 35050 | 0 |
| 31 | 20230824 | 184500 | 57286726050 | 35050 | 35050 | 35050 | 35050 | 0 |
| 32 | 20230824 | 184400 | 57286726050 | 35050 | 35050 | 35050 | 35050 | 42543 |
| 33 | 20230824 | 184300 | 57286726050 | 35050 | 35050 | 35050 | 35050 | 0 |
| 34 | 20230824 | 184200 | 57286726050 | 35050 | 35050 | 35050 | 35050 | 0 |
| 35 | 20230824 | 184100 | 57286726050 | 35050 | 35050 | 35050 | 35050 | 0 |
| 36 | 20230824 | 184000 | 57286726050 | 35050 | 35050 | 35050 | 35050 | 0 |
| 37 | 20230824 | 183900 | 57286726050 | 35050 | 35050 | 35050 | 35050 | 0 |
| 38 | 20230824 | 183800 | 57286726050 | 35050 | 35050 | 35050 | 35050 | 0 |
| 39 | 20230824 | 183700 | 57286726050 | 35050 | 35050 | 35050 | 35050 | 0 |
| 40 | 20230824 | 183600 | 57286726050 | 35050 | 35050 | 35050 | 35050 | 0 |
| 41 | 20230824 | 183500 | 57286726050 | 35050 | 35050 | 35050 | 35050 | 0 |
| 42 | 20230824 | 183400 | 57286726050 | 35050 | 35050 | 35050 | 35050 | 0 |
| 43 | 20230824 | 183300 | 57286726050 | 35050 | 35050 | 35050 | 35050 | 0 |
| 44 | 20230824 | 183200 | 57286726050 | 35050 | 35050 | 35050 | 35050 | 0 |
| 45 | 20230824 | 183100 | 57286726050 | 35050 | 35050 | 35050 | 35050 | 0 |
| 46 | 20230824 | 183000 | 57286726050 | 35050 | 35050 | 35050 | 35050 | 0 |
| 47 | 20230824 | 182900 | 57286726050 | 35050 | 35050 | 35050 | 35050 | 0 |
| 48 | 20230824 | 182800 | 57286726050 | 35050 | 35050 | 35050 | 35050 | 0 |
| 49 | 20230824 | 182700 | 57286726050 | 35050 | 35050 | 35050 | 35050 | 0 |
| 50 | 20230824 | 182600 | 57286726050 | 35050 | 35050 | 35050 | 35050 | 0 |
| 51 | 20230824 | 182500 | 57286726050 | 35050 | 35050 | 35050 | 35050 | 0 |
| 52 | 20230824 | 182400 | 57286726050 | 35050 | 35050 | 35050 | 35050 | 0 |
| 53 | 20230824 | 182300 | 57286726050 | 35050 | 35050 | 35050 | 35050 | 0 |
| 54 | 20230824 | 182200 | 57286726050 | 35050 | 35050 | 35050 | 35050 | 0 |
| 55 | 20230824 | 182100 | 57286726050 | 35050 | 35050 | 35050 | 35050 | 0 |
| 56 | 20230824 | 182000 | 57286726050 | 35050 | 35050 | 35050 | 35050 | 0 |
| 57 | 20230824 | 181900 | 57286726050 | 35050 | 35050 | 35050 | 35050 | 0 |
| 58 | 20230824 | 181800 | 57286726050 | 35050 | 35050 | 35050 | 35050 | 0 |
| 59 | 20230824 | 181700 | 57286726050 | 35050 | 35050 | 35050 | 35050 | 0 |
| 60 | 20230824 | 181600 | 57286726050 | 35050 | 35050 | 35050 | 35050 | 0 |
| 61 | 20230824 | 181500 | 57286726050 | 35050 | 35050 | 35050 | 35050 | 0 |
| 62 | 20230824 | 181400 | 57286726050 | 35050 | 35050 | 35050 | 35050 | 42543 |
| 63 | 20230824 | 181300 | 57286726050 | 35050 | 35050 | 35050 | 35050 | 0 |
| 64 | 20230824 | 181200 | 57286726050 | 35050 | 35050 | 35050 | 35050 | 0 |
| 65 | 20230824 | 181100 | 57286726050 | 35050 | 35050 | 35050 | 35050 | 0 |
| 66 | 20230824 | 181000 | 57286726050 | 35050 | 35050 | 35050 | 35050 | 0 |
| 67 | 20230824 | 180900 | 57286726050 | 35050 | 35050 | 35050 | 35050 | 0 |
| 68 | 20230824 | 180800 | 57286726050 | 35050 | 35050 | 35050 | 35050 | 0 |
| 69 | 20230824 | 180700 | 57286726050 | 35050 | 35050 | 35050 | 35050 | 0 |
| 70 | 20230824 | 180600 | 57286726050 | 35050 | 35050 | 35050 | 35050 | 0 |
| 71 | 20230824 | 180500 | 57286726050 | 35050 | 35050 | 35050 | 35050 | 0 |
| 72 | 20230824 | 180400 | 57286726050 | 35050 | 35050 | 35050 | 35050 | 0 |
| 73 | 20230824 | 180300 | 57286726050 | 35050 | 35050 | 35050 | 35050 | 0 |
| 74 | 20230824 | 180200 | 57286726050 | 35050 | 35050 | 35050 | 35050 | 0 |
| 75 | 20230824 | 180100 | 57286726050 | 35050 | 35050 | 35050 | 35050 | 0 |
| 76 | 20230824 | 180000 | 57286726050 | 35050 | 35050 | 35050 | 35050 | 0 |
| 77 | 20230824 | 175900 | 57286726050 | 35050 | 35050 | 35050 | 35050 | 0 |
| 78 | 20230824 | 175800 | 57286726050 | 35050 | 35050 | 35050 | 35050 | 0 |
| 79 | 20230824 | 175700 | 57286726050 | 35050 | 35050 | 35050 | 35050 | 0 |
| 80 | 20230824 | 175600 | 57286726050 | 35050 | 35050 | 35050 | 35050 | 0 |
| 81 | 20230824 | 175500 | 57286726050 | 35050 | 35050 | 35050 | 35050 | 0 |
| 82 | 20230824 | 175400 | 57286726050 | 35050 | 35050 | 35050 | 35050 | 0 |
| 83 | 20230824 | 175300 | 57286726050 | 35050 | 35050 | 35050 | 35050 | 0 |
| 84 | 20230824 | 175200 | 57286726050 | 35050 | 35050 | 35050 | 35050 | 0 |
| 85 | 20230824 | 175100 | 57286726050 | 35050 | 35050 | 35050 | 35050 | 0 |
| 86 | 20230824 | 175000 | 57286726050 | 35050 | 35050 | 35050 | 35050 | 0 |
| 87 | 20230824 | 174900 | 57286726050 | 35050 | 35050 | 35050 | 35050 | 0 |
| 88 | 20230824 | 174800 | 57286726050 | 35050 | 35050 | 35050 | 35050 | 0 |
| 89 | 20230824 | 174700 | 57286726050 | 35050 | 35050 | 35050 | 35050 | 0 |
| 90 | 20230824 | 174600 | 57286726050 | 35050 | 35050 | 35050 | 35050 | 0 |
| 91 | 20230824 | 174500 | 57286726050 | 35050 | 35050 | 35050 | 35050 | 0 |
| 92 | 20230824 | 174400 | 57286726050 | 35050 | 35050 | 35050 | 35050 | 42543 |
| 93 | 20230824 | 174300 | 57286726050 | 35050 | 35050 | 35050 | 35050 | 0 |
| 94 | 20230824 | 174200 | 57286726050 | 35050 | 35050 | 35050 | 35050 | 0 |
| 95 | 20230824 | 174100 | 57286726050 | 35050 | 35050 | 35050 | 35050 | 0 |
| 96 | 20230824 | 174000 | 57286726050 | 35050 | 35050 | 35050 | 35050 | 0 |
| 97 | 20230824 | 173900 | 57286726050 | 35050 | 35050 | 35050 | 35050 | 0 |
| 98 | 20230824 | 173800 | 57286726050 | 35050 | 35050 | 35050 | 35050 | 0 |
| 99 | 20230824 | 173700 | 57286726050 | 35050 | 35050 | 35050 | 35050 | 0 |
| 100 | 20230824 | 173600 | 57286726050 | 35050 | 35050 | 35050 | 35050 | 0 |
| 101 | 20230824 | 173500 | 57286726050 | 35050 | 35050 | 35050 | 35050 | 0 |
| 102 | 20230824 | 173400 | 57286726050 | 35050 | 35050 | 35050 | 35050 | 0 |
| 103 | 20230824 | 173300 | 57286726050 | 35050 | 35050 | 35050 | 35050 | 0 |
| 104 | 20230824 | 173200 | 57286726050 | 35050 | 35050 | 35050 | 35050 | 0 |
| 105 | 20230824 | 173100 | 57286726050 | 35050 | 35050 | 35050 | 35050 | 0 |
| 106 | 20230824 | 173000 | 57286726050 | 35050 | 35050 | 35050 | 35050 | 0 |
| 107 | 20230824 | 172900 | 57286726050 | 35050 | 35050 | 35050 | 35050 | 0 |
| 108 | 20230824 | 172800 | 57286726050 | 35050 | 35050 | 35050 | 35050 | 0 |
| 109 | 20230824 | 172700 | 57286726050 | 35050 | 35050 | 35050 | 35050 | 0 |
| 110 | 20230824 | 172600 | 57286726050 | 35050 | 35050 | 35050 | 35050 | 0 |
| 111 | 20230824 | 172500 | 57286726050 | 35050 | 35050 | 35050 | 35050 | 0 |
| 112 | 20230824 | 172400 | 57286726050 | 35050 | 35050 | 35050 | 35050 | 0 |
| 113 | 20230824 | 172300 | 57286726050 | 35050 | 35050 | 35050 | 35050 | 0 |
| 114 | 20230824 | 172200 | 57286726050 | 35050 | 35050 | 35050 | 35050 | 0 |
| 115 | 20230824 | 172100 | 57286726050 | 35050 | 35050 | 35050 | 35050 | 0 |
| 116 | 20230824 | 172000 | 57286726050 | 35050 | 35050 | 35050 | 35050 | 0 |
| 117 | 20230824 | 171900 | 57286726050 | 35050 | 35050 | 35050 | 35050 | 0 |
| 118 | 20230824 | 171800 | 57286726050 | 35050 | 35050 | 35050 | 35050 | 0 |
| 119 | 20230824 | 171700 | 57286726050 | 35050 | 35050 | 35050 | 35050 | 0 |
| 120 | 20230824 | 171600 | 57286726050 | 35050 | 35050 | 35050 | 35050 | 0 |
| 121 | 20230824 | 171500 | 57286726050 | 35050 | 35050 | 35050 | 35050 | 0 |
| 122 | 20230824 | 171400 | 57286726050 | 35050 | 35050 | 35050 | 35050 | 42543 |
| 123 | 20230824 | 171300 | 57286726050 | 35050 | 35050 | 35050 | 35050 | 0 |
| 124 | 20230824 | 171200 | 57286726050 | 35050 | 35050 | 35050 | 35050 | 0 |
| 125 | 20230824 | 171100 | 57286726050 | 35050 | 35050 | 35050 | 35050 | 0 |
| 126 | 20230824 | 171000 | 57286726050 | 35050 | 35050 | 35050 | 35050 | 0 |
| 127 | 20230824 | 170900 | 57286726050 | 35050 | 35050 | 35050 | 35050 | 0 |
| 128 | 20230824 | 170800 | 57286726050 | 35050 | 35050 | 35050 | 35050 | 0 |
| 129 | 20230824 | 170700 | 57286726050 | 35050 | 35050 | 35050 | 35050 | 0 |
| 130 | 20230824 | 170600 | 57286726050 | 35050 | 35050 | 35050 | 35050 | 0 |
| 131 | 20230824 | 170500 | 57286726050 | 35050 | 35050 | 35050 | 35050 | 0 |
| 132 | 20230824 | 170400 | 57286726050 | 35050 | 35050 | 35050 | 35050 | 0 |
| 133 | 20230824 | 170300 | 57286726050 | 35050 | 35050 | 35050 | 35050 | 0 |
| 134 | 20230824 | 170200 | 57286726050 | 35050 | 35050 | 35050 | 35050 | 0 |
| 135 | 20230824 | 170100 | 57286726050 | 35050 | 35050 | 35050 | 35050 | 0 |
| 136 | 20230824 | 170000 | 57286726050 | 35050 | 35050 | 35050 | 35050 | 0 |
| 137 | 20230824 | 165900 | 57286726050 | 35050 | 35050 | 35050 | 35050 | 0 |
| 138 | 20230824 | 165800 | 57286726050 | 35050 | 35050 | 35050 | 35050 | 0 |
| 139 | 20230824 | 165700 | 57286726050 | 35050 | 35050 | 35050 | 35050 | 0 |
| 140 | 20230824 | 165600 | 57286726050 | 35050 | 35050 | 35050 | 35050 | 0 |
| 141 | 20230824 | 165500 | 57286726050 | 35050 | 35050 | 35050 | 35050 | 0 |
| 142 | 20230824 | 165400 | 57286726050 | 35050 | 35050 | 35050 | 35050 | 0 |
| 143 | 20230824 | 165300 | 57286726050 | 35050 | 35050 | 35050 | 35050 | 0 |
| 144 | 20230824 | 165200 | 57286726050 | 35050 | 35050 | 35050 | 35050 | 0 |
| 145 | 20230824 | 165100 | 57286726050 | 35050 | 35050 | 35050 | 35050 | 0 |
| 146 | 20230824 | 165000 | 57286726050 | 35050 | 35050 | 35050 | 35050 | 0 |
| 147 | 20230824 | 164900 | 57286726050 | 35050 | 35050 | 35050 | 35050 | 0 |
| 148 | 20230824 | 164800 | 57286726050 | 35050 | 35050 | 35050 | 35050 | 0 |
| 149 | 20230824 | 164700 | 57286726050 | 35050 | 35050 | 35050 | 35050 | 0 |
| 150 | 20230824 | 164600 | 57286726050 | 35050 | 35050 | 35050 | 35050 | 0 |
| 151 | 20230824 | 164500 | 57286726050 | 35050 | 35050 | 35050 | 35050 | 0 |
| 152 | 20230824 | 164400 | 57286726050 | 35050 | 35050 | 35050 | 35050 | 42543 |
| 153 | 20230824 | 164300 | 57286726050 | 35050 | 35050 | 35050 | 35050 | 0 |
| 154 | 20230824 | 164200 | 57286726050 | 35050 | 35050 | 35050 | 35050 | 0 |
| 155 | 20230824 | 164100 | 57286726050 | 35050 | 35050 | 35050 | 35050 | 0 |
| 156 | 20230824 | 164000 | 57286726050 | 35050 | 35050 | 35050 | 35050 | 0 |
| 157 | 20230824 | 163900 | 57286726050 | 35050 | 35050 | 35050 | 35050 | 0 |
| 158 | 20230824 | 163800 | 57286726050 | 35050 | 35050 | 35050 | 35050 | 0 |
| 159 | 20230824 | 163700 | 57286726050 | 35050 | 35050 | 35050 | 35050 | 0 |
| 160 | 20230824 | 163600 | 57286726050 | 35050 | 35050 | 35050 | 35050 | 0 |
| 161 | 20230824 | 163500 | 57286726050 | 35050 | 35050 | 35050 | 35050 | 0 |
| 162 | 20230824 | 163400 | 57286726050 | 35050 | 35050 | 35050 | 35050 | 0 |
| 163 | 20230824 | 163300 | 57286726050 | 35050 | 35050 | 35050 | 35050 | 0 |
| 164 | 20230824 | 163200 | 57286726050 | 35050 | 35050 | 35050 | 35050 | 0 |
| 165 | 20230824 | 163100 | 57286726050 | 35050 | 35050 | 35050 | 35050 | 0 |
| 166 | 20230824 | 163000 | 57286726050 | 35050 | 35050 | 35050 | 35050 | 0 |
| 167 | 20230824 | 162900 | 57286726050 | 35050 | 35050 | 35050 | 35050 | 0 |
| 168 | 20230824 | 162800 | 57286726050 | 35050 | 35050 | 35050 | 35050 | 0 |
| 169 | 20230824 | 162700 | 57286726050 | 35050 | 35050 | 35050 | 35050 | 0 |
| 170 | 20230824 | 162600 | 57286726050 | 35050 | 35050 | 35050 | 35050 | 0 |
| 171 | 20230824 | 162500 | 57286726050 | 35050 | 35050 | 35050 | 35050 | 0 |
| 172 | 20230824 | 162400 | 57286726050 | 35050 | 35050 | 35050 | 35050 | 0 |
| 173 | 20230824 | 162300 | 57286726050 | 35050 | 35050 | 35050 | 35050 | 0 |
| 174 | 20230824 | 162200 | 57286726050 | 35050 | 35050 | 35050 | 35050 | 0 |
| 175 | 20230824 | 162100 | 57286726050 | 35050 | 35050 | 35050 | 35050 | 0 |
| 176 | 20230824 | 162000 | 57286726050 | 35050 | 35050 | 35050 | 35050 | 0 |
| 177 | 20230824 | 161900 | 57286726050 | 35050 | 35050 | 35050 | 35050 | 0 |
| 178 | 20230824 | 161800 | 57286726050 | 35050 | 35050 | 35050 | 35050 | 0 |
| 179 | 20230824 | 161700 | 57286726050 | 35050 | 35050 | 35050 | 35050 | 0 |
| 180 | 20230824 | 161600 | 57286726050 | 35050 | 35050 | 35050 | 35050 | 0 |
| 181 | 20230824 | 161500 | 57286726050 | 35050 | 35050 | 35050 | 35050 | 0 |
| 182 | 20230824 | 161400 | 57286726050 | 35050 | 35050 | 35050 | 35050 | 42543 |
| 183 | 20230824 | 161300 | 57286726050 | 35050 | 35050 | 35050 | 35050 | 0 |
| 184 | 20230824 | 161200 | 57286726050 | 35050 | 35050 | 35050 | 35050 | 0 |
| 185 | 20230824 | 161100 | 57286726050 | 35050 | 35050 | 35050 | 35050 | 0 |
| 186 | 20230824 | 161000 | 57286726050 | 35050 | 35050 | 35050 | 35050 | 0 |
| 187 | 20230824 | 160900 | 57286726050 | 35050 | 35050 | 35050 | 35050 | 0 |
| 188 | 20230824 | 160800 | 57286726050 | 35050 | 35050 | 35050 | 35050 | 0 |
| 189 | 20230824 | 160700 | 57286726050 | 35050 | 35050 | 35050 | 35050 | 0 |
| 190 | 20230824 | 160600 | 57286726050 | 35050 | 35050 | 35050 | 35050 | 0 |
| 191 | 20230824 | 160500 | 57286726050 | 35050 | 35050 | 35050 | 35050 | 0 |
| 192 | 20230824 | 160400 | 57286726050 | 35050 | 35050 | 35050 | 35050 | 0 |
| 193 | 20230824 | 160300 | 57286726050 | 35050 | 35050 | 35050 | 35050 | 0 |
| 194 | 20230824 | 160200 | 57286726050 | 35050 | 35050 | 35050 | 35050 | 0 |
| 195 | 20230824 | 160100 | 57286726050 | 35050 | 35050 | 35050 | 35050 | 0 |
| 196 | 20230824 | 160000 | 57286726050 | 35050 | 35050 | 35050 | 35050 | 0 |
| 197 | 20230824 | 155900 | 57286726050 | 35050 | 35050 | 35050 | 35050 | 0 |
| 198 | 20230824 | 155800 | 57286726050 | 35050 | 35050 | 35050 | 35050 | 0 |
| 199 | 20230824 | 155700 | 57286726050 | 35050 | 35050 | 35050 | 35050 | 0 |
| 200 | 20230824 | 155600 | 57286726050 | 35050 | 35050 | 35050 | 35050 | 0 |
| 201 | 20230824 | 155500 | 57286726050 | 35050 | 35050 | 35050 | 35050 | 0 |
| 202 | 20230824 | 155400 | 57286726050 | 35050 | 35050 | 35050 | 35050 | 0 |
| 203 | 20230824 | 155300 | 57286726050 | 35050 | 35050 | 35050 | 35050 | 0 |
| 204 | 20230824 | 155200 | 57286726050 | 35050 | 35050 | 35050 | 35050 | 0 |
| 205 | 20230824 | 155100 | 57286726050 | 35050 | 35050 | 35050 | 35050 | 0 |
| 206 | 20230824 | 155000 | 57286726050 | 35050 | 35050 | 35050 | 35050 | 0 |
| 207 | 20230824 | 154900 | 57286726050 | 35050 | 35050 | 35050 | 35050 | 0 |
| 208 | 20230824 | 154800 | 57286726050 | 35050 | 35050 | 35050 | 35050 | 0 |
| 209 | 20230824 | 154700 | 57286726050 | 35050 | 35050 | 35050 | 35050 | 0 |
| 210 | 20230824 | 154600 | 57286726050 | 35050 | 35050 | 35050 | 35050 | 0 |
| 211 | 20230824 | 154500 | 57286726050 | 35050 | 35050 | 35050 | 35050 | 0 |
| 212 | 20230824 | 154400 | 57286726050 | 35050 | 35050 | 35050 | 35050 | 42543 |
| 213 | 20230824 | 154300 | 57286726050 | 35050 | 35050 | 35050 | 35050 | 0 |
| 214 | 20230824 | 154200 | 57286726050 | 35050 | 35050 | 35050 | 35050 | 0 |
| 215 | 20230824 | 154100 | 57286726050 | 35050 | 35050 | 35050 | 35050 | 0 |
| 216 | 20230824 | 154000 | 57286726050 | 35050 | 35050 | 35050 | 35050 | 0 |
| 217 | 20230824 | 153900 | 57286726050 | 35050 | 35050 | 35050 | 35050 | 0 |
| 218 | 20230824 | 153800 | 57286726050 | 35050 | 35050 | 35050 | 35050 | 0 |
| 219 | 20230824 | 153700 | 57286726050 | 35050 | 35050 | 35050 | 35050 | 0 |
| 220 | 20230824 | 153600 | 57286726050 | 35050 | 35050 | 35050 | 35050 | 0 |
| 221 | 20230824 | 153500 | 57286726050 | 35050 | 35050 | 35050 | 35050 | 0 |
| 222 | 20230824 | 153400 | 57286726050 | 35050 | 35050 | 35050 | 35050 | 0 |
| 223 | 20230824 | 153300 | 57286726050 | 35050 | 35050 | 35050 | 35050 | 0 |
| 224 | 20230824 | 153200 | 57286726050 | 35050 | 35050 | 35050 | 35050 | 0 |
| 225 | 20230824 | 153100 | 57286726050 | 35050 | 35050 | 35050 | 35050 | 0 |
| 226 | 20230824 | 153000 | 57286726050 | 35050 | 35050 | 35050 | 35050 | 42543 |
| 227 | 20230824 | 152900 | 55795593900 | 35150 | 35150 | 35150 | 35150 | 0 |
| 228 | 20230824 | 152800 | 55795593900 | 35150 | 35150 | 35150 | 35150 | 0 |
| 229 | 20230824 | 152700 | 55795593900 | 35150 | 35150 | 35150 | 35150 | 0 |
| 230 | 20230824 | 152600 | 55795593900 | 35150 | 35150 | 35150 | 35150 | 0 |
| 231 | 20230824 | 152500 | 55795593900 | 35150 | 35150 | 35150 | 35150 | 0 |
| 232 | 20230824 | 152400 | 55795593900 | 35150 | 35150 | 35150 | 35150 | 0 |
| 233 | 20230824 | 152300 | 55795593900 | 35150 | 35150 | 35150 | 35150 | 0 |
| 234 | 20230824 | 152200 | 55795593900 | 35150 | 35150 | 35150 | 35150 | 0 |
| 235 | 20230824 | 152100 | 55795593900 | 35150 | 35150 | 35150 | 35150 | 0 |
| 236 | 20230824 | 152000 | 55795593900 | 35150 | 35150 | 35150 | 35150 | 0 |
| 237 | 20230824 | 151900 | 55795593900 | 35150 | 35050 | 35150 | 35050 | 4201 |
| 238 | 20230824 | 151800 | 55648144250 | 35100 | 35050 | 35100 | 35050 | 4310 |
| 239 | 20230824 | 151700 | 55496866750 | 35050 | 35050 | 35100 | 35050 | 1829 |
| 240 | 20230824 | 151600 | 55432723600 | 35050 | 35050 | 35050 | 35000 | 1428 |
| 241 | 20230824 | 151500 | 55382681100 | 35050 | 35050 | 35050 | 35000 | 1188 |
| 242 | 20230824 | 151400 | 55341048700 | 35050 | 35100 | 35100 | 35000 | 2908 |
| 243 | 20230824 | 151300 | 55239157750 | 35050 | 35050 | 35100 | 35000 | 4032 |
| 244 | 20230824 | 151200 | 55097813950 | 35000 | 34900 | 35000 | 34900 | 6023 |
| 245 | 20230824 | 151100 | 54887026050 | 34950 | 34900 | 34950 | 34900 | 2210 |
| 246 | 20230824 | 151000 | 54809796750 | 34950 | 34850 | 34950 | 34850 | 4061 |
| 247 | 20230824 | 150900 | 54668107100 | 34900 | 34900 | 34900 | 34850 | 1397 |
| 248 | 20230824 | 150800 | 54619384450 | 34900 | 34900 | 34900 | 34850 | 1059 |
| 249 | 20230824 | 150700 | 54582438600 | 34850 | 34850 | 34900 | 34850 | 999 |
| 250 | 20230824 | 150600 | 54547590650 | 34850 | 34900 | 34900 | 34850 | 1127 |
| 251 | 20230824 | 150500 | 54508285450 | 34900 | 34900 | 34900 | 34850 | 1329 |
| 252 | 20230824 | 150400 | 54461918800 | 34850 | 34850 | 34900 | 34850 | 231 |
| 253 | 20230824 | 150300 | 54453860200 | 34850 | 34850 | 34900 | 34850 | 1259 |
| 254 | 20230824 | 150200 | 54409963300 | 34850 | 34900 | 34900 | 34850 | 396 |
| 255 | 20230824 | 150100 | 54396156250 | 34850 | 34900 | 34900 | 34850 | 872 |
| 256 | 20230824 | 150000 | 54365749800 | 34900 | 34900 | 34900 | 34850 | 661 |
| 257 | 20230824 | 145900 | 54342695000 | 34850 | 34900 | 34900 | 34850 | 3496 |
| 258 | 20230824 | 145800 | 54220705950 | 34900 | 34850 | 34900 | 34850 | 453 |
| 259 | 20230824 | 145700 | 54204910550 | 34850 | 34850 | 34900 | 34800 | 1692 |
| 260 | 20230824 | 145600 | 54145940950 | 34850 | 34850 | 34850 | 34800 | 662 |
| 261 | 20230824 | 145500 | 54122896000 | 34850 | 34800 | 34850 | 34800 | 368 |
| 262 | 20230824 | 145400 | 54110086950 | 34800 | 34800 | 34850 | 34800 | 734 |
| 263 | 20230824 | 145300 | 54084536600 | 34800 | 34800 | 34800 | 34750 | 1372 |
| 264 | 20230824 | 145200 | 54036796600 | 34800 | 34850 | 34850 | 34750 | 5443 |
| 265 | 20230824 | 145100 | 53847240650 | 34850 | 34800 | 34900 | 34750 | 5173 |
| 266 | 20230824 | 145000 | 53667188400 | 34800 | 34750 | 34800 | 34750 | 1877 |
| 267 | 20230824 | 144900 | 53601904250 | 34750 | 34800 | 34800 | 34750 | 963 |
| 268 | 20230824 | 144800 | 53568433850 | 34750 | 34800 | 34800 | 34750 | 651 |
| 269 | 20230824 | 144700 | 53545797750 | 34800 | 34800 | 34800 | 34750 | 441 |
| 270 | 20230824 | 144600 | 53530466000 | 34750 | 34800 | 34800 | 34750 | 531 |
| 271 | 20230824 | 144500 | 53512000400 | 34800 | 34800 | 34800 | 34750 | 1096 |
| 272 | 20230824 | 144400 | 53473897750 | 34800 | 34750 | 34800 | 34750 | 265 |
| 273 | 20230824 | 144300 | 53464684600 | 34750 | 34800 | 34800 | 34750 | 629 |
| 274 | 20230824 | 144200 | 53442820450 | 34800 | 34800 | 34800 | 34750 | 619 |
| 275 | 20230824 | 144100 | 53421295250 | 34800 | 34800 | 34800 | 34750 | 820 |
| 276 | 20230824 | 144000 | 53392779100 | 34800 | 34800 | 34800 | 34750 | 669 |
| 277 | 20230824 | 143900 | 53369510800 | 34800 | 34850 | 34850 | 34750 | 2579 |
| 278 | 20230824 | 143800 | 53279775900 | 34850 | 34850 | 34850 | 34800 | 1114 |
| 279 | 20230824 | 143700 | 53240975600 | 34850 | 34850 | 34850 | 34800 | 544 |
| 280 | 20230824 | 143600 | 53222034350 | 34850 | 34850 | 34850 | 34800 | 1590 |
| 281 | 20230824 | 143500 | 53166629250 | 34850 | 34750 | 34850 | 34700 | 5833 |
| 282 | 20230824 | 143400 | 52963881650 | 34750 | 34700 | 34750 | 34700 | 638 |
| 283 | 20230824 | 143300 | 52941725050 | 34700 | 34750 | 34750 | 34700 | 2114 |
| 284 | 20230824 | 143200 | 52868354250 | 34700 | 34750 | 34750 | 34700 | 1216 |
| 285 | 20230824 | 143100 | 52826146800 | 34700 | 34750 | 34750 | 34700 | 1725 |
| 286 | 20230824 | 143000 | 52766275600 | 34700 | 34700 | 34750 | 34700 | 1052 |
| 287 | 20230824 | 142900 | 52729742600 | 34700 | 34750 | 34750 | 34700 | 591 |
| 288 | 20230824 | 142800 | 52709216200 | 34750 | 34800 | 34800 | 34700 | 3057 |
| 289 | 20230824 | 142700 | 52602948500 | 34800 | 34800 | 34850 | 34800 | 2508 |
| 290 | 20230824 | 142600 | 52515665200 | 34800 | 34950 | 34950 | 34800 | 9533 |
| 291 | 20230824 | 142500 | 52183059150 | 34950 | 34900 | 34950 | 34900 | 889 |
| 292 | 20230824 | 142400 | 52152023100 | 34900 | 34900 | 34950 | 34900 | 552 |
| 293 | 20230824 | 142300 | 52132751900 | 34900 | 34900 | 34950 | 34900 | 237 |
| 294 | 20230824 | 142200 | 52124478550 | 34900 | 34900 | 34950 | 34900 | 661 |
| 295 | 20230824 | 142100 | 52101399150 | 34900 | 34950 | 34950 | 34900 | 566 |
| 296 | 20230824 | 142000 | 52081634200 | 34950 | 34900 | 34950 | 34900 | 470 |
| 297 | 20230824 | 141900 | 52065227650 | 34900 | 34950 | 34950 | 34900 | 5210 |
| 298 | 20230824 | 141800 | 51883143350 | 35000 | 34950 | 35000 | 34950 | 745 |
| 299 | 20230824 | 141700 | 51857093950 | 34950 | 35000 | 35000 | 34950 | 1218 |
| 300 | 20230824 | 141600 | 51814482400 | 35000 | 35000 | 35000 | 34950 | 207 |
| 301 | 20230824 | 141500 | 51807239600 | 35000 | 34950 | 35000 | 34950 | 533 |
| 302 | 20230824 | 141400 | 51788604400 | 34950 | 34950 | 35000 | 34950 | 1008 |
| 303 | 20230824 | 141300 | 51753367050 | 34900 | 34950 | 34950 | 34900 | 841 |
| 304 | 20230824 | 141200 | 51723989000 | 34950 | 34950 | 34950 | 34900 | 539 |
| 305 | 20230824 | 141100 | 51705160300 | 34900 | 34900 | 34950 | 34900 | 941 |
| 306 | 20230824 | 141000 | 51672301300 | 34900 | 34900 | 34950 | 34900 | 518 |
| 307 | 20230824 | 140900 | 51654213600 | 34900 | 34900 | 34950 | 34900 | 341 |
| 308 | 20230824 | 140800 | 51642306400 | 34900 | 34950 | 34950 | 34900 | 507 |
| 309 | 20230824 | 140700 | 51624610000 | 34900 | 35000 | 35000 | 34900 | 1340 |
| 310 | 20230824 | 140600 | 51577789500 | 34950 | 34900 | 35000 | 34850 | 1084 |
| 311 | 20230824 | 140500 | 51539941300 | 34900 | 34950 | 34950 | 34900 | 1587 |
| 312 | 20230824 | 140400 | 51484550050 | 34900 | 34950 | 35000 | 34900 | 2439 |
| 313 | 20230824 | 140300 | 51399308750 | 34950 | 34950 | 35000 | 34950 | 361 |
| 314 | 20230824 | 140200 | 51386682500 | 34950 | 35000 | 35050 | 34950 | 8654 |
| 315 | 20230824 | 140100 | 51084119750 | 35000 | 35100 | 35100 | 35000 | 5675 |
| 316 | 20230824 | 140000 | 50885357100 | 35100 | 35050 | 35150 | 35050 | 1604 |
| 317 | 20230824 | 135900 | 50829088550 | 35100 | 35050 | 35150 | 35050 | 1806 |
| 318 | 20230824 | 135800 | 50765686800 | 35050 | 35050 | 35150 | 35050 | 4324 |
| 319 | 20230824 | 135700 | 50613916450 | 35050 | 35050 | 35100 | 35050 | 1696 |
| 320 | 20230824 | 135600 | 50554408000 | 35100 | 35050 | 35100 | 35000 | 2104 |
| 321 | 20230824 | 135500 | 50480648650 | 35050 | 35100 | 35100 | 35050 | 439 |
| 322 | 20230824 | 135400 | 50465251050 | 35100 | 35000 | 35100 | 35000 | 2703 |
| 323 | 20230824 | 135300 | 50370419900 | 35000 | 35100 | 35100 | 35000 | 6050 |
| 324 | 20230824 | 135200 | 50158552600 | 35100 | 35000 | 35150 | 35000 | 4442 |
| 325 | 20230824 | 135100 | 50002914000 | 35000 | 34950 | 35000 | 34950 | 1074 |
| 326 | 20230824 | 135000 | 49965343700 | 34950 | 34950 | 35000 | 34950 | 1460 |
| 327 | 20230824 | 134900 | 49914263000 | 34950 | 34950 | 35000 | 34950 | 764 |
| 328 | 20230824 | 134800 | 49887546000 | 35000 | 34850 | 35000 | 34850 | 3161 |
| 329 | 20230824 | 134700 | 49777168450 | 34900 | 34850 | 34900 | 34850 | 632 |
| 330 | 20230824 | 134600 | 49755133600 | 34850 | 34850 | 34900 | 34850 | 336 |
| 331 | 20230824 | 134500 | 49743420450 | 34900 | 34900 | 34900 | 34850 | 830 |
| 332 | 20230824 | 134400 | 49714470500 | 34850 | 34900 | 34900 | 34850 | 555 |
| 333 | 20230824 | 134300 | 49695112300 | 34900 | 34850 | 34900 | 34850 | 1551 |
| 334 | 20230824 | 134200 | 49641013550 | 34850 | 34800 | 34900 | 34800 | 1782 |
| 335 | 20230824 | 134100 | 49578900700 | 34800 | 34800 | 34850 | 34800 | 1283 |
| 336 | 20230824 | 134000 | 49534240100 | 34800 | 34800 | 34850 | 34800 | 818 |
| 337 | 20230824 | 133900 | 49505753300 | 34800 | 34800 | 34850 | 34800 | 860 |
| 338 | 20230824 | 133800 | 49475801500 | 34800 | 34850 | 34850 | 34800 | 3245 |
| 339 | 20230824 | 133700 | 49362745250 | 34850 | 34900 | 34900 | 34850 | 634 |
| 340 | 20230824 | 133600 | 49340641000 | 34850 | 34850 | 34900 | 34850 | 580 |
| 341 | 20230824 | 133500 | 49320423750 | 34850 | 34850 | 34900 | 34850 | 368 |
| 342 | 20230824 | 133400 | 49307591050 | 34900 | 34900 | 34900 | 34850 | 558 |
| 343 | 20230824 | 133300 | 49288119100 | 34900 | 34850 | 34950 | 34850 | 1466 |
| 344 | 20230824 | 133200 | 49236963700 | 34850 | 34850 | 34900 | 34850 | 674 |
| 345 | 20230824 | 133100 | 49213461200 | 34900 | 34850 | 34900 | 34850 | 1034 |
| 346 | 20230824 | 133000 | 49177417650 | 34850 | 34850 | 34900 | 34850 | 526 |
| 347 | 20230824 | 132900 | 49159079600 | 34900 | 34900 | 34900 | 34850 | 514 |
| 348 | 20230824 | 132800 | 49141166000 | 34900 | 34900 | 34900 | 34850 | 1383 |
| 349 | 20230824 | 132700 | 49092953150 | 34900 | 34900 | 34950 | 34850 | 1761 |
| 350 | 20230824 | 132600 | 49031512750 | 34900 | 34800 | 34900 | 34800 | 2562 |
| 351 | 20230824 | 132500 | 48942214950 | 34850 | 34850 | 34850 | 34800 | 1240 |
| 352 | 20230824 | 132400 | 48899038500 | 34850 | 34800 | 34850 | 34800 | 1136 |
| 353 | 20230824 | 132300 | 48859493150 | 34800 | 34800 | 34850 | 34800 | 460 |
| 354 | 20230824 | 132200 | 48843469900 | 34800 | 34850 | 34850 | 34800 | 800 |
| 355 | 20230824 | 132100 | 48815619000 | 34850 | 34800 | 34850 | 34800 | 503 |
| 356 | 20230824 | 132000 | 48798108150 | 34850 | 34850 | 34850 | 34800 | 690 |
| 357 | 20230824 | 131900 | 48774068850 | 34850 | 34800 | 34850 | 34800 | 514 |
| 358 | 20230824 | 131800 | 48756181550 | 34800 | 34800 | 34850 | 34800 | 292 |
| 359 | 20230824 | 131700 | 48746016850 | 34800 | 34850 | 34850 | 34750 | 4050 |
| 360 | 20230824 | 131600 | 48604992050 | 34850 | 34850 | 34850 | 34850 | 436 |
| 361 | 20230824 | 131500 | 48589797450 | 34850 | 34850 | 34900 | 34850 | 800 |
| 362 | 20230824 | 131400 | 48561911650 | 34850 | 34750 | 34850 | 34750 | 1441 |
| 363 | 20230824 | 131300 | 48511764800 | 34750 | 34750 | 34750 | 34700 | 1738 |
| 364 | 20230824 | 131200 | 48451387550 | 34700 | 34700 | 34750 | 34700 | 642 |
| 365 | 20230824 | 131100 | 48429100150 | 34700 | 34700 | 34750 | 34700 | 816 |
| 366 | 20230824 | 131000 | 48400778550 | 34700 | 34750 | 34750 | 34700 | 593 |
| 367 | 20230824 | 130900 | 48380195950 | 34750 | 34600 | 34750 | 34600 | 5279 |
| 368 | 20230824 | 130800 | 48197254550 | 34600 | 34600 | 34650 | 34600 | 850 |
| 369 | 20230824 | 130700 | 48167833700 | 34600 | 34650 | 34650 | 34600 | 1246 |
| 370 | 20230824 | 130600 | 48124666400 | 34650 | 34650 | 34700 | 34650 | 2185 |
| 371 | 20230824 | 130500 | 48048956100 | 34650 | 34700 | 34700 | 34650 | 1502 |
| 372 | 20230824 | 130400 | 47996881650 | 34700 | 34700 | 34750 | 34700 | 2445 |
| 373 | 20230824 | 130300 | 47912040100 | 34700 | 34750 | 34750 | 34700 | 621 |
| 374 | 20230824 | 130200 | 47890490300 | 34700 | 34700 | 34750 | 34700 | 1591 |
| 375 | 20230824 | 130100 | 47835282400 | 34700 | 34700 | 34750 | 34700 | 1361 |
| 376 | 20230824 | 130000 | 47788028900 | 34750 | 34750 | 34750 | 34700 | 1091 |
| 377 | 20230824 | 125900 | 47750151300 | 34750 | 34750 | 34750 | 34700 | 3138 |
| 378 | 20230824 | 125800 | 47641108100 | 34750 | 34750 | 34800 | 34750 | 1470 |
| 379 | 20230824 | 125700 | 47590019250 | 34800 | 34800 | 34800 | 34750 | 381 |
| 380 | 20230824 | 125600 | 47576767750 | 34800 | 34750 | 34800 | 34750 | 2886 |
| 381 | 20230824 | 125500 | 47476466750 | 34750 | 34750 | 34800 | 34750 | 1575 |
| 382 | 20230824 | 125400 | 47421723050 | 34750 | 34850 | 34850 | 34750 | 2721 |
| 383 | 20230824 | 125300 | 47327038150 | 34850 | 34800 | 34850 | 34800 | 1151 |
| 384 | 20230824 | 125200 | 47286976900 | 34800 | 34800 | 34850 | 34800 | 676 |
| 385 | 20230824 | 125100 | 47263434900 | 34850 | 34800 | 34850 | 34800 | 926 |
| 386 | 20230824 | 125000 | 47231200800 | 34800 | 34800 | 34850 | 34800 | 329 |
| 387 | 20230824 | 124900 | 47219742050 | 34850 | 34900 | 34900 | 34800 | 4235 |
| 388 | 20230824 | 124800 | 47072165900 | 34900 | 34850 | 34900 | 34850 | 1399 |
| 389 | 20230824 | 124700 | 47023372850 | 34900 | 34900 | 34900 | 34850 | 479 |
| 390 | 20230824 | 124600 | 47006672350 | 34850 | 34850 | 34900 | 34850 | 315 |
| 391 | 20230824 | 124500 | 46995689900 | 34850 | 34900 | 34900 | 34850 | 799 |
| 392 | 20230824 | 124400 | 46967822450 | 34900 | 34850 | 34900 | 34800 | 2256 |
| 393 | 20230824 | 124300 | 46889234050 | 34850 | 34850 | 34900 | 34800 | 1826 |
| 394 | 20230824 | 124200 | 46825600500 | 34850 | 34850 | 34900 | 34850 | 663 |
| 395 | 20230824 | 124100 | 46802472800 | 34850 | 34900 | 34900 | 34800 | 2089 |
| 396 | 20230824 | 124000 | 46729691550 | 34900 | 34800 | 34900 | 34750 | 3012 |
| 397 | 20230824 | 123900 | 46624884050 | 34800 | 34850 | 34850 | 34750 | 3524 |
| 398 | 20230824 | 123800 | 46502224950 | 34850 | 34900 | 34900 | 34800 | 3142 |
| 399 | 20230824 | 123700 | 46392743200 | 34900 | 34950 | 34950 | 34850 | 1338 |
| 400 | 20230824 | 123600 | 46346075650 | 34900 | 34900 | 35000 | 34850 | 2723 |
| 401 | 20230824 | 123500 | 46250985650 | 34900 | 35100 | 35100 | 34900 | 12049 |
| 402 | 20230824 | 123400 | 45829276300 | 35050 | 35050 | 35100 | 35000 | 2218 |
| 403 | 20230824 | 123300 | 45751526550 | 35050 | 35100 | 35100 | 35000 | 2395 |
| 404 | 20230824 | 123200 | 45667549500 | 35100 | 35150 | 35150 | 35100 | 12758 |
| 405 | 20230824 | 123100 | 45219415000 | 35150 | 35200 | 35200 | 35150 | 957 |
| 406 | 20230824 | 123000 | 45185737600 | 35150 | 35200 | 35250 | 35150 | 2350 |
| 407 | 20230824 | 122900 | 45103010400 | 35200 | 35200 | 35250 | 35150 | 1165 |
| 408 | 20230824 | 122800 | 45062016300 | 35150 | 35250 | 35250 | 35150 | 6198 |
| 409 | 20230824 | 122700 | 44843922900 | 35250 | 35200 | 35300 | 35150 | 4705 |
| 410 | 20230824 | 122600 | 44678016750 | 35200 | 35150 | 35200 | 35150 | 803 |
| 411 | 20230824 | 122500 | 44649766350 | 35150 | 35150 | 35150 | 35100 | 1778 |
| 412 | 20230824 | 122400 | 44587290950 | 35100 | 35150 | 35150 | 35100 | 1214 |
| 413 | 20230824 | 122300 | 44544630800 | 35150 | 35300 | 35300 | 35100 | 3402 |
| 414 | 20230824 | 122200 | 44424993900 | 35250 | 35300 | 35350 | 35200 | 8703 |
| 415 | 20230824 | 122100 | 44118278350 | 35250 | 35300 | 35350 | 35250 | 4808 |
| 416 | 20230824 | 122000 | 43948592950 | 35300 | 35200 | 35300 | 35200 | 1914 |
| 417 | 20230824 | 121900 | 43881124250 | 35200 | 35150 | 35250 | 35100 | 3630 |
| 418 | 20230824 | 121800 | 43753491750 | 35150 | 35100 | 35150 | 35100 | 1990 |
| 419 | 20230824 | 121700 | 43683628850 | 35150 | 35100 | 35150 | 35100 | 1906 |
| 420 | 20230824 | 121600 | 43616717100 | 35100 | 35100 | 35150 | 35100 | 4126 |
| 421 | 20230824 | 121500 | 43471770150 | 35150 | 35100 | 35150 | 35100 | 2340 |
| 422 | 20230824 | 121400 | 43389616700 | 35100 | 35150 | 35150 | 35100 | 766 |
| 423 | 20230824 | 121300 | 43362705950 | 35150 | 35100 | 35200 | 35100 | 8677 |
| 424 | 20230824 | 121200 | 43057576550 | 35150 | 35100 | 35150 | 35050 | 2231 |
| 425 | 20230824 | 121100 | 42979260900 | 35000 | 35100 | 35100 | 35000 | 1986 |
| 426 | 20230824 | 121000 | 42909640000 | 35100 | 35100 | 35150 | 35050 | 6182 |
| 427 | 20230824 | 120900 | 42692732500 | 35100 | 35150 | 35150 | 35100 | 1461 |
| 428 | 20230824 | 120800 | 42641381850 | 35150 | 35150 | 35150 | 35100 | 1890 |
| 429 | 20230824 | 120700 | 42575001000 | 35150 | 35150 | 35150 | 35100 | 2423 |
| 430 | 20230824 | 120600 | 42489905600 | 35100 | 35150 | 35150 | 35100 | 2069 |
| 431 | 20230824 | 120500 | 42417243850 | 35150 | 35200 | 35200 | 35050 | 5174 |
| 432 | 20230824 | 120400 | 42235455800 | 35150 | 35300 | 35300 | 35150 | 6915 |
| 433 | 20230824 | 120300 | 41991961800 | 35300 | 35250 | 35300 | 35200 | 3947 |
| 434 | 20230824 | 120200 | 41852912250 | 35250 | 35300 | 35350 | 35200 | 10667 |
| 435 | 20230824 | 120100 | 41476833900 | 35250 | 35150 | 35300 | 35150 | 6134 |
| 436 | 20230824 | 120000 | 41260829800 | 35150 | 35000 | 35200 | 35000 | 6275 |
| 437 | 20230824 | 115900 | 41040440350 | 35000 | 35000 | 35000 | 34950 | 6611 |
| 438 | 20230824 | 115800 | 40809085900 | 35000 | 34950 | 35000 | 34950 | 2103 |
| 439 | 20230824 | 115700 | 40735509500 | 34950 | 34900 | 35000 | 34900 | 6085 |
| 440 | 20230824 | 115600 | 40522740050 | 34900 | 34900 | 34950 | 34900 | 3168 |
| 441 | 20230824 | 115500 | 40412160500 | 34900 | 34800 | 34950 | 34800 | 3227 |
| 442 | 20230824 | 115400 | 40299585000 | 34850 | 34750 | 34850 | 34750 | 1028 |
| 443 | 20230824 | 115300 | 40263806100 | 34750 | 34750 | 34800 | 34750 | 764 |
| 444 | 20230824 | 115200 | 40237239350 | 34800 | 34700 | 34800 | 34700 | 4207 |
| 445 | 20230824 | 115100 | 40091109350 | 34700 | 34750 | 34750 | 34700 | 1348 |
| 446 | 20230824 | 115000 | 40044317850 | 34700 | 34700 | 34750 | 34700 | 902 |
| 447 | 20230824 | 114900 | 40013006450 | 34700 | 34800 | 34800 | 34700 | 6332 |
| 448 | 20230824 | 114800 | 39793080650 | 34750 | 34800 | 34850 | 34750 | 1477 |
| 449 | 20230824 | 114700 | 39741681500 | 34800 | 34750 | 34800 | 34750 | 948 |
| 450 | 20230824 | 114600 | 39708723400 | 34750 | 34850 | 34850 | 34750 | 2823 |
| 451 | 20230824 | 114500 | 39610595000 | 34800 | 34750 | 34850 | 34750 | 3178 |
| 452 | 20230824 | 114400 | 39500046650 | 34750 | 34800 | 34800 | 34750 | 962 |
| 453 | 20230824 | 114300 | 39466600700 | 34800 | 34800 | 34800 | 34750 | 1452 |
| 454 | 20230824 | 114200 | 39416089600 | 34800 | 34700 | 34800 | 34700 | 1065 |
| 455 | 20230824 | 114100 | 39379082350 | 34700 | 34750 | 34800 | 34700 | 2635 |
| 456 | 20230824 | 114000 | 39287555350 | 34650 | 34700 | 34750 | 34650 | 4475 |
| 457 | 20230824 | 113900 | 39132278300 | 34750 | 34700 | 34750 | 34700 | 861 |
| 458 | 20230824 | 113800 | 39102363450 | 34750 | 34750 | 34750 | 34700 | 1304 |
| 459 | 20230824 | 113700 | 39057109450 | 34750 | 34650 | 34750 | 34650 | 1163 |
| 460 | 20230824 | 113600 | 39016762400 | 34650 | 34700 | 34700 | 34650 | 9109 |
| 461 | 20230824 | 113500 | 38700837000 | 34750 | 34700 | 34750 | 34700 | 859 |
| 462 | 20230824 | 113400 | 38671017500 | 34700 | 34750 | 34750 | 34700 | 1075 |
| 463 | 20230824 | 113300 | 38633702350 | 34700 | 34700 | 34750 | 34650 | 2898 |
| 464 | 20230824 | 113200 | 38533126400 | 34700 | 34800 | 34800 | 34650 | 5464 |
| 465 | 20230824 | 113100 | 38343385100 | 34800 | 34800 | 34850 | 34750 | 2054 |
| 466 | 20230824 | 113000 | 38271906800 | 34800 | 34750 | 34800 | 34700 | 2814 |
| 467 | 20230824 | 112900 | 38174096450 | 34800 | 34800 | 34850 | 34750 | 2154 |
| 468 | 20230824 | 112800 | 38099133950 | 34850 | 34900 | 34950 | 34850 | 3529 |
| 469 | 20230824 | 112700 | 37975969200 | 34900 | 34850 | 34900 | 34750 | 3189 |
| 470 | 20230824 | 112600 | 37864999200 | 34850 | 34850 | 34950 | 34750 | 7680 |
| 471 | 20230824 | 112500 | 37597260850 | 34850 | 34850 | 34900 | 34850 | 4180 |
| 472 | 20230824 | 112400 | 37451455900 | 34850 | 34800 | 34850 | 34700 | 5549 |
| 473 | 20230824 | 112300 | 37258197250 | 34800 | 34800 | 34850 | 34750 | 3304 |
| 474 | 20230824 | 112200 | 37143254100 | 34750 | 34800 | 34800 | 34700 | 2699 |
| 475 | 20230824 | 112100 | 37049455250 | 34800 | 34750 | 34850 | 34700 | 3052 |
| 476 | 20230824 | 112000 | 36943346800 | 34750 | 34800 | 34850 | 34650 | 13000 |
| 477 | 20230824 | 111900 | 36491613250 | 34850 | 34700 | 34850 | 34650 | 5834 |
| 478 | 20230824 | 111800 | 36288643450 | 34750 | 34650 | 34750 | 34600 | 7307 |
| 479 | 20230824 | 111700 | 36035163350 | 34650 | 34650 | 34650 | 34600 | 2775 |
| 480 | 20230824 | 111600 | 35939025500 | 34650 | 34650 | 34650 | 34600 | 1092 |
| 481 | 20230824 | 111500 | 35901196850 | 34600 | 34600 | 34650 | 34550 | 2724 |
| 482 | 20230824 | 111400 | 35806879050 | 34600 | 34550 | 34600 | 34550 | 4109 |
| 483 | 20230824 | 111300 | 35664806650 | 34600 | 34550 | 34600 | 34550 | 1931 |
| 484 | 20230824 | 111200 | 35598015950 | 34600 | 34600 | 34600 | 34500 | 3260 |
| 485 | 20230824 | 111100 | 35485345250 | 34550 | 34600 | 34600 | 34550 | 889 |
| 486 | 20230824 | 111000 | 35454621400 | 34550 | 34500 | 34600 | 34450 | 8227 |
| 487 | 20230824 | 110900 | 35170638800 | 34500 | 34450 | 34500 | 34450 | 3242 |
| 488 | 20230824 | 110800 | 35058890950 | 34450 | 34450 | 34500 | 34450 | 668 |
| 489 | 20230824 | 110700 | 35035867000 | 34500 | 34500 | 34550 | 34450 | 3042 |
| 490 | 20230824 | 110600 | 34930983100 | 34500 | 34400 | 34550 | 34400 | 3252 |
| 491 | 20230824 | 110500 | 34818872050 | 34400 | 34400 | 34450 | 34400 | 1036 |
| 492 | 20230824 | 110400 | 34783194750 | 34400 | 34450 | 34450 | 34350 | 2055 |
| 493 | 20230824 | 110300 | 34712504000 | 34400 | 34350 | 34450 | 34350 | 2250 |
| 494 | 20230824 | 110200 | 34635071000 | 34350 | 34450 | 34450 | 34350 | 1494 |
| 495 | 20230824 | 110100 | 34583680250 | 34400 | 34450 | 34500 | 34400 | 4250 |
| 496 | 20230824 | 110000 | 34437359050 | 34450 | 34350 | 34500 | 34350 | 4457 |
| 497 | 20230824 | 105900 | 34283871900 | 34350 | 34350 | 34400 | 34350 | 955 |
| 498 | 20230824 | 105800 | 34251057200 | 34400 | 34350 | 34400 | 34350 | 692 |
| 499 | 20230824 | 105700 | 34227274050 | 34350 | 34350 | 34400 | 34300 | 2637 |
| 500 | 20230824 | 105600 | 34136708050 | 34350 | 34300 | 34350 | 34300 | 882 |
| 501 | 20230824 | 105500 | 34106444650 | 34300 | 34300 | 34350 | 34250 | 1726 |
| 502 | 20230824 | 105400 | 34047212500 | 34300 | 34250 | 34350 | 34250 | 1121 |
| 503 | 20230824 | 105300 | 34008749950 | 34300 | 34400 | 34400 | 34300 | 2295 |
| 504 | 20230824 | 105200 | 33929983250 | 34350 | 34350 | 34400 | 34350 | 745 |
| 505 | 20230824 | 105100 | 33904374700 | 34350 | 34300 | 34400 | 34300 | 2602 |
| 506 | 20230824 | 105000 | 33815009600 | 34350 | 34350 | 34400 | 34300 | 2549 |
| 507 | 20230824 | 104900 | 33727485950 | 34350 | 34400 | 34400 | 34350 | 2456 |
| 508 | 20230824 | 104800 | 33643092350 | 34400 | 34300 | 34400 | 34300 | 2144 |
| 509 | 20230824 | 104700 | 33569471550 | 34300 | 34450 | 34450 | 34300 | 3469 |
| 510 | 20230824 | 104600 | 33450278500 | 34450 | 34550 | 34600 | 34400 | 8590 |
| 511 | 20230824 | 104500 | 33153763450 | 34550 | 34550 | 34600 | 34500 | 3659 |
| 512 | 20230824 | 104400 | 33027266150 | 34550 | 34500 | 34600 | 34500 | 3487 |
| 513 | 20230824 | 104300 | 32906814700 | 34500 | 34550 | 34600 | 34500 | 6590 |
| 514 | 20230824 | 104200 | 32679271600 | 34550 | 34400 | 34550 | 34350 | 24104 |
| 515 | 20230824 | 104100 | 31849378150 | 34400 | 34400 | 34400 | 34350 | 2402 |
| 516 | 20230824 | 104000 | 31766789250 | 34350 | 34400 | 34400 | 34350 | 3109 |
| 517 | 20230824 | 103900 | 31659867150 | 34350 | 34300 | 34450 | 34250 | 7831 |
| 518 | 20230824 | 103800 | 31390703050 | 34250 | 34250 | 34300 | 34250 | 2178 |
| 519 | 20230824 | 103700 | 31316016300 | 34250 | 34250 | 34300 | 34200 | 3123 |
| 520 | 20230824 | 103600 | 31209049800 | 34250 | 34200 | 34250 | 34150 | 8115 |
| 521 | 20230824 | 103500 | 30931346950 | 34150 | 34150 | 34150 | 34100 | 2568 |
| 522 | 20230824 | 103400 | 30843672400 | 34150 | 34150 | 34200 | 34100 | 3373 |
| 523 | 20230824 | 103300 | 30728493000 | 34150 | 34200 | 34200 | 34100 | 9440 |
| 524 | 20230824 | 103200 | 30406143200 | 34150 | 34150 | 34200 | 34150 | 7858 |
| 525 | 20230824 | 103100 | 30137693500 | 34150 | 34050 | 34150 | 34050 | 9801 |
| 526 | 20230824 | 103000 | 29803220700 | 34050 | 34000 | 34050 | 33950 | 9276 |
| 527 | 20230824 | 102900 | 29487740600 | 34000 | 34000 | 34000 | 33950 | 3738 |
| 528 | 20230824 | 102800 | 29360744550 | 33950 | 33800 | 33950 | 33800 | 9704 |
| 529 | 20230824 | 102700 | 29031663900 | 33800 | 33750 | 33850 | 33750 | 2074 |
| 530 | 20230824 | 102600 | 28961508650 | 33800 | 33800 | 33850 | 33750 | 2428 |
| 531 | 20230824 | 102500 | 28879434450 | 33850 | 33900 | 33900 | 33800 | 2906 |
| 532 | 20230824 | 102400 | 28781115100 | 33900 | 33900 | 33900 | 33850 | 2068 |
| 533 | 20230824 | 102300 | 28711045050 | 33850 | 33850 | 33900 | 33850 | 1510 |
| 534 | 20230824 | 102200 | 28659917150 | 33900 | 33850 | 33900 | 33800 | 1214 |
| 535 | 20230824 | 102100 | 28618817550 | 33800 | 33800 | 33850 | 33800 | 3169 |
| 536 | 20230824 | 102000 | 28511628000 | 33800 | 33800 | 33850 | 33750 | 1043 |
| 537 | 20230824 | 101900 | 28476367350 | 33800 | 33750 | 33800 | 33750 | 2447 |
| 538 | 20230824 | 101800 | 28393683700 | 33750 | 33850 | 33850 | 33750 | 1256 |
| 539 | 20230824 | 101700 | 28351239300 | 33800 | 33850 | 33850 | 33750 | 4594 |
| 540 | 20230824 | 101600 | 28195917600 | 33850 | 33850 | 33900 | 33850 | 618 |
| 541 | 20230824 | 101500 | 28174995550 | 33900 | 33900 | 33950 | 33850 | 2272 |
| 542 | 20230824 | 101400 | 28097990200 | 33850 | 33800 | 34000 | 33800 | 12587 |
| 543 | 20230824 | 101300 | 27670956100 | 33800 | 33750 | 33850 | 33750 | 8917 |
| 544 | 20230824 | 101200 | 27369511250 | 33800 | 33750 | 33850 | 33750 | 4133 |
| 545 | 20230824 | 101100 | 27229803200 | 33750 | 33750 | 33800 | 33750 | 554 |
| 546 | 20230824 | 101000 | 27211099700 | 33750 | 33800 | 33850 | 33750 | 6262 |
| 547 | 20230824 | 100900 | 26999600300 | 33800 | 33800 | 33900 | 33800 | 3342 |
| 548 | 20230824 | 100800 | 26886498300 | 33800 | 33900 | 33900 | 33800 | 2758 |
| 549 | 20230824 | 100700 | 26793115650 | 33900 | 33900 | 34000 | 33900 | 6072 |
| 550 | 20230824 | 100600 | 26586838700 | 33900 | 33850 | 34000 | 33800 | 5346 |
| 551 | 20230824 | 100500 | 26405608600 | 33800 | 33900 | 33900 | 33750 | 5479 |
| 552 | 20230824 | 100400 | 26220120000 | 33900 | 33900 | 33950 | 33850 | 6200 |
| 553 | 20230824 | 100300 | 26009955800 | 33900 | 33900 | 33950 | 33850 | 2758 |
| 554 | 20230824 | 100200 | 25916441550 | 33850 | 33750 | 33900 | 33750 | 8839 |
| 555 | 20230824 | 100100 | 25617435150 | 33800 | 33750 | 33800 | 33750 | 1869 |
| 556 | 20230824 | 100000 | 25554310500 | 33800 | 33800 | 33800 | 33750 | 2783 |
| 557 | 20230824 | 095900 | 25460285750 | 33800 | 33650 | 33800 | 33650 | 5837 |
| 558 | 20230824 | 095800 | 25263519300 | 33600 | 33700 | 33700 | 33600 | 2445 |
| 559 | 20230824 | 095700 | 25181256650 | 33700 | 33650 | 33750 | 33650 | 4401 |
| 560 | 20230824 | 095600 | 25032916200 | 33650 | 33550 | 33700 | 33500 | 13900 |
| 561 | 20230824 | 095500 | 24565800900 | 33500 | 33500 | 33550 | 33500 | 5428 |
| 562 | 20230824 | 095400 | 24383795150 | 33500 | 33500 | 33550 | 33450 | 5072 |
| 563 | 20230824 | 095300 | 24213817650 | 33500 | 33450 | 33500 | 33450 | 2336 |
| 564 | 20230824 | 095200 | 24135615850 | 33450 | 33450 | 33500 | 33400 | 2231 |
| 565 | 20230824 | 095100 | 24061015650 | 33500 | 33400 | 33500 | 33400 | 5072 |
| 566 | 20230824 | 095000 | 23891301750 | 33400 | 33400 | 33450 | 33350 | 2096 |
| 567 | 20230824 | 094900 | 23821273850 | 33400 | 33250 | 33500 | 33250 | 7465 |
| 568 | 20230824 | 094800 | 23571856300 | 33400 | 33250 | 33450 | 33200 | 28050 |
| 569 | 20230824 | 094700 | 22638036200 | 33300 | 33350 | 33400 | 33300 | 8778 |
| 570 | 20230824 | 094600 | 22345640050 | 33350 | 33400 | 33400 | 33300 | 6832 |
| 571 | 20230824 | 094500 | 22117772500 | 33350 | 33350 | 33400 | 33350 | 4780 |
| 572 | 20230824 | 094400 | 21958209700 | 33400 | 33400 | 33450 | 33350 | 5732 |
| 573 | 20230824 | 094300 | 21766797700 | 33400 | 33450 | 33450 | 33400 | 3053 |
| 574 | 20230824 | 094200 | 21664790250 | 33400 | 33350 | 33500 | 33350 | 4596 |
| 575 | 20230824 | 094100 | 21511229200 | 33350 | 33400 | 33400 | 33350 | 3636 |
| 576 | 20230824 | 094000 | 21389911350 | 33350 | 33350 | 33400 | 33350 | 6495 |
| 577 | 20230824 | 093900 | 21173122150 | 33400 | 33400 | 33450 | 33300 | 11756 |
| 578 | 20230824 | 093800 | 20780923850 | 33400 | 33450 | 33500 | 33350 | 9443 |
| 579 | 20230824 | 093700 | 20465523250 | 33450 | 33600 | 33600 | 33400 | 13177 |
| 580 | 20230824 | 093600 | 20024089650 | 33550 | 33500 | 33600 | 33500 | 11411 |
| 581 | 20230824 | 093500 | 19641202450 | 33500 | 33500 | 33550 | 33450 | 11872 |
| 582 | 20230824 | 093400 | 19243775700 | 33450 | 33400 | 33500 | 33400 | 5779 |
| 583 | 20230824 | 093300 | 19050472650 | 33450 | 33400 | 33500 | 33350 | 26099 |
| 584 | 20230824 | 093200 | 18177957250 | 33450 | 33450 | 33450 | 33400 | 2536 |
| 585 | 20230824 | 093100 | 18093230650 | 33450 | 33400 | 33450 | 33400 | 10251 |
| 586 | 20230824 | 093000 | 17750714000 | 33400 | 33450 | 33450 | 33400 | 6254 |
| 587 | 20230824 | 092900 | 17541762150 | 33450 | 33550 | 33550 | 33400 | 6180 |
| 588 | 20230824 | 092800 | 17334875650 | 33550 | 33400 | 33550 | 33400 | 8272 |
| 589 | 20230824 | 092700 | 17058204950 | 33450 | 33550 | 33550 | 33450 | 8045 |
| 590 | 20230824 | 092600 | 16788757150 | 33550 | 33550 | 33600 | 33500 | 7137 |
| 591 | 20230824 | 092500 | 16549311150 | 33550 | 33500 | 33600 | 33500 | 6992 |
| 592 | 20230824 | 092400 | 16314879100 | 33500 | 33400 | 33500 | 33400 | 14183 |
| 593 | 20230824 | 092300 | 15840820550 | 33450 | 33450 | 33500 | 33400 | 4933 |
| 594 | 20230824 | 092200 | 15675776750 | 33450 | 33500 | 33550 | 33450 | 6758 |
| 595 | 20230824 | 092100 | 15449418900 | 33500 | 33550 | 33600 | 33500 | 4791 |
| 596 | 20230824 | 092000 | 15288823950 | 33600 | 33350 | 33650 | 33350 | 25853 |
| 597 | 20230824 | 091900 | 14422858250 | 33350 | 33450 | 33450 | 33300 | 14336 |
| 598 | 20230824 | 091800 | 13944507650 | 33450 | 33450 | 33500 | 33350 | 22668 |
| 599 | 20230824 | 091700 | 13186535100 | 33450 | 33750 | 33750 | 33450 | 32437 |
| 600 | 20230824 | 091600 | 12097598500 | 33650 | 33650 | 33800 | 33600 | 13165 |
| 601 | 20230824 | 091500 | 11654115900 | 33600 | 33700 | 33700 | 33600 | 11125 |
| 602 | 20230824 | 091400 | 11279846800 | 33650 | 33950 | 34000 | 33650 | 27879 |
| 603 | 20230824 | 091300 | 10336840800 | 33950 | 34000 | 34100 | 33950 | 6665 |
| 604 | 20230824 | 091200 | 10110217100 | 34000 | 34000 | 34050 | 33900 | 6644 |
| 605 | 20230824 | 091100 | 9884395250 | 34050 | 33950 | 34150 | 33900 | 17033 |
| 606 | 20230824 | 091000 | 9304945450 | 33950 | 33950 | 34000 | 33900 | 15142 |
| 607 | 20230824 | 090900 | 8791011850 | 33900 | 34100 | 34100 | 33900 | 19988 |
| 608 | 20230824 | 090800 | 8111424050 | 34100 | 34300 | 34350 | 34100 | 9034 |
| 609 | 20230824 | 090700 | 7802842250 | 34250 | 34550 | 34550 | 34250 | 12892 |
| 610 | 20230824 | 090600 | 7359002300 | 34550 | 34550 | 34550 | 34450 | 10453 |
| 611 | 20230824 | 090500 | 6998336400 | 34550 | 34600 | 34700 | 34500 | 4946 |
| 612 | 20230824 | 090400 | 6827115650 | 34550 | 34350 | 34700 | 34200 | 23105 |
| 613 | 20230824 | 090300 | 6031464250 | 34400 | 34350 | 34500 | 34350 | 13644 |
| 614 | 20230824 | 090200 | 5561613450 | 34400 | 34050 | 34550 | 34050 | 35137 |
| 615 | 20230824 | 090100 | 4354434800 | 34050 | 33700 | 34100 | 33700 | 20559 |
| 616 | 20230824 | 090000 | 3655771900 | 33700 | 34100 | 34200 | 33500 | 107013 |