38 KiB
38 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230824 | 205000 | 20942629300 | 45950 | 45950 | 45950 | 45950 | 3359 |
| 3 | 20230824 | 204900 | 20942629300 | 45950 | 45950 | 45950 | 45950 | 0 |
| 4 | 20230824 | 204800 | 20942629300 | 45950 | 45950 | 45950 | 45950 | 0 |
| 5 | 20230824 | 204700 | 20942629300 | 45950 | 45950 | 45950 | 45950 | 0 |
| 6 | 20230824 | 204600 | 20942629300 | 45950 | 45950 | 45950 | 45950 | 0 |
| 7 | 20230824 | 204500 | 20942629300 | 45950 | 45950 | 45950 | 45950 | 0 |
| 8 | 20230824 | 204400 | 20942629300 | 45950 | 45950 | 45950 | 45950 | 0 |
| 9 | 20230824 | 204300 | 20942629300 | 45950 | 45950 | 45950 | 45950 | 0 |
| 10 | 20230824 | 204200 | 20942629300 | 45950 | 45950 | 45950 | 45950 | 0 |
| 11 | 20230824 | 204100 | 20942629300 | 45950 | 45950 | 45950 | 45950 | 0 |
| 12 | 20230824 | 204000 | 20942629300 | 45950 | 45950 | 45950 | 45950 | 0 |
| 13 | 20230824 | 203900 | 20942629300 | 45950 | 45950 | 45950 | 45950 | 0 |
| 14 | 20230824 | 203800 | 20942629300 | 45950 | 45950 | 45950 | 45950 | 0 |
| 15 | 20230824 | 203700 | 20942629300 | 45950 | 45950 | 45950 | 45950 | 0 |
| 16 | 20230824 | 203600 | 20942629300 | 45950 | 45950 | 45950 | 45950 | 0 |
| 17 | 20230824 | 203500 | 20942629300 | 45950 | 45950 | 45950 | 45950 | 0 |
| 18 | 20230824 | 203400 | 20942629300 | 45950 | 45950 | 45950 | 45950 | 0 |
| 19 | 20230824 | 203300 | 20942629300 | 45950 | 45950 | 45950 | 45950 | 0 |
| 20 | 20230824 | 203200 | 20942629300 | 45950 | 45950 | 45950 | 45950 | 0 |
| 21 | 20230824 | 203100 | 20942629300 | 45950 | 45950 | 45950 | 45950 | 0 |
| 22 | 20230824 | 203000 | 20942629300 | 45950 | 45950 | 45950 | 45950 | 0 |
| 23 | 20230824 | 202900 | 20942629300 | 45950 | 45950 | 45950 | 45950 | 0 |
| 24 | 20230824 | 202800 | 20942629300 | 45950 | 45950 | 45950 | 45950 | 0 |
| 25 | 20230824 | 202700 | 20942629300 | 45950 | 45950 | 45950 | 45950 | 0 |
| 26 | 20230824 | 202600 | 20942629300 | 45950 | 45950 | 45950 | 45950 | 0 |
| 27 | 20230824 | 202500 | 20942629300 | 45950 | 45950 | 45950 | 45950 | 0 |
| 28 | 20230824 | 202400 | 20942629300 | 45950 | 45950 | 45950 | 45950 | 0 |
| 29 | 20230824 | 202300 | 20942629300 | 45950 | 45950 | 45950 | 45950 | 0 |
| 30 | 20230824 | 202200 | 20942629300 | 45950 | 45950 | 45950 | 45950 | 0 |
| 31 | 20230824 | 202100 | 20942629300 | 45950 | 45950 | 45950 | 45950 | 0 |
| 32 | 20230824 | 202000 | 20942629300 | 45950 | 45950 | 45950 | 45950 | 3359 |
| 33 | 20230824 | 201900 | 20942629300 | 45950 | 45950 | 45950 | 45950 | 0 |
| 34 | 20230824 | 201800 | 20942629300 | 45950 | 45950 | 45950 | 45950 | 0 |
| 35 | 20230824 | 201700 | 20942629300 | 45950 | 45950 | 45950 | 45950 | 0 |
| 36 | 20230824 | 201600 | 20942629300 | 45950 | 45950 | 45950 | 45950 | 0 |
| 37 | 20230824 | 201500 | 20942629300 | 45950 | 45950 | 45950 | 45950 | 0 |
| 38 | 20230824 | 201400 | 20942629300 | 45950 | 45950 | 45950 | 45950 | 0 |
| 39 | 20230824 | 201300 | 20942629300 | 45950 | 45950 | 45950 | 45950 | 0 |
| 40 | 20230824 | 201200 | 20942629300 | 45950 | 45950 | 45950 | 45950 | 0 |
| 41 | 20230824 | 201100 | 20942629300 | 45950 | 45950 | 45950 | 45950 | 0 |
| 42 | 20230824 | 201000 | 20942629300 | 45950 | 45950 | 45950 | 45950 | 0 |
| 43 | 20230824 | 200900 | 20942629300 | 45950 | 45950 | 45950 | 45950 | 0 |
| 44 | 20230824 | 200800 | 20942629300 | 45950 | 45950 | 45950 | 45950 | 0 |
| 45 | 20230824 | 200700 | 20942629300 | 45950 | 45950 | 45950 | 45950 | 0 |
| 46 | 20230824 | 200600 | 20942629300 | 45950 | 45950 | 45950 | 45950 | 0 |
| 47 | 20230824 | 200500 | 20942629300 | 45950 | 45950 | 45950 | 45950 | 0 |
| 48 | 20230824 | 200400 | 20942629300 | 45950 | 45950 | 45950 | 45950 | 0 |
| 49 | 20230824 | 200300 | 20942629300 | 45950 | 45950 | 45950 | 45950 | 0 |
| 50 | 20230824 | 200200 | 20942629300 | 45950 | 45950 | 45950 | 45950 | 0 |
| 51 | 20230824 | 200100 | 20942629300 | 45950 | 45950 | 45950 | 45950 | 0 |
| 52 | 20230824 | 200000 | 20942629300 | 45950 | 45950 | 45950 | 45950 | 0 |
| 53 | 20230824 | 195900 | 20942629300 | 45950 | 45950 | 45950 | 45950 | 0 |
| 54 | 20230824 | 195800 | 20942629300 | 45950 | 45950 | 45950 | 45950 | 0 |
| 55 | 20230824 | 195700 | 20942629300 | 45950 | 45950 | 45950 | 45950 | 0 |
| 56 | 20230824 | 195600 | 20942629300 | 45950 | 45950 | 45950 | 45950 | 0 |
| 57 | 20230824 | 195500 | 20942629300 | 45950 | 45950 | 45950 | 45950 | 0 |
| 58 | 20230824 | 195400 | 20942629300 | 45950 | 45950 | 45950 | 45950 | 0 |
| 59 | 20230824 | 195300 | 20942629300 | 45950 | 45950 | 45950 | 45950 | 0 |
| 60 | 20230824 | 195200 | 20942629300 | 45950 | 45950 | 45950 | 45950 | 0 |
| 61 | 20230824 | 195100 | 20942629300 | 45950 | 45950 | 45950 | 45950 | 0 |
| 62 | 20230824 | 195000 | 20942629300 | 45950 | 45950 | 45950 | 45950 | 3359 |
| 63 | 20230824 | 194900 | 20942629300 | 45950 | 45950 | 45950 | 45950 | 0 |
| 64 | 20230824 | 194800 | 20942629300 | 45950 | 45950 | 45950 | 45950 | 0 |
| 65 | 20230824 | 194700 | 20942629300 | 45950 | 45950 | 45950 | 45950 | 0 |
| 66 | 20230824 | 194600 | 20942629300 | 45950 | 45950 | 45950 | 45950 | 0 |
| 67 | 20230824 | 194500 | 20942629300 | 45950 | 45950 | 45950 | 45950 | 0 |
| 68 | 20230824 | 194400 | 20942629300 | 45950 | 45950 | 45950 | 45950 | 0 |
| 69 | 20230824 | 194300 | 20942629300 | 45950 | 45950 | 45950 | 45950 | 0 |
| 70 | 20230824 | 194200 | 20942629300 | 45950 | 45950 | 45950 | 45950 | 0 |
| 71 | 20230824 | 194100 | 20942629300 | 45950 | 45950 | 45950 | 45950 | 0 |
| 72 | 20230824 | 194000 | 20942629300 | 45950 | 45950 | 45950 | 45950 | 0 |
| 73 | 20230824 | 193900 | 20942629300 | 45950 | 45950 | 45950 | 45950 | 0 |
| 74 | 20230824 | 193800 | 20942629300 | 45950 | 45950 | 45950 | 45950 | 0 |
| 75 | 20230824 | 193700 | 20942629300 | 45950 | 45950 | 45950 | 45950 | 0 |
| 76 | 20230824 | 193600 | 20942629300 | 45950 | 45950 | 45950 | 45950 | 0 |
| 77 | 20230824 | 193500 | 20942629300 | 45950 | 45950 | 45950 | 45950 | 0 |
| 78 | 20230824 | 193400 | 20942629300 | 45950 | 45950 | 45950 | 45950 | 0 |
| 79 | 20230824 | 193300 | 20942629300 | 45950 | 45950 | 45950 | 45950 | 0 |
| 80 | 20230824 | 193200 | 20942629300 | 45950 | 45950 | 45950 | 45950 | 0 |
| 81 | 20230824 | 193100 | 20942629300 | 45950 | 45950 | 45950 | 45950 | 0 |
| 82 | 20230824 | 193000 | 20942629300 | 45950 | 45950 | 45950 | 45950 | 0 |
| 83 | 20230824 | 192900 | 20942629300 | 45950 | 45950 | 45950 | 45950 | 0 |
| 84 | 20230824 | 192800 | 20942629300 | 45950 | 45950 | 45950 | 45950 | 0 |
| 85 | 20230824 | 192700 | 20942629300 | 45950 | 45950 | 45950 | 45950 | 0 |
| 86 | 20230824 | 192600 | 20942629300 | 45950 | 45950 | 45950 | 45950 | 0 |
| 87 | 20230824 | 192500 | 20942629300 | 45950 | 45950 | 45950 | 45950 | 0 |
| 88 | 20230824 | 192400 | 20942629300 | 45950 | 45950 | 45950 | 45950 | 0 |
| 89 | 20230824 | 192300 | 20942629300 | 45950 | 45950 | 45950 | 45950 | 0 |
| 90 | 20230824 | 192200 | 20942629300 | 45950 | 45950 | 45950 | 45950 | 0 |
| 91 | 20230824 | 192100 | 20942629300 | 45950 | 45950 | 45950 | 45950 | 0 |
| 92 | 20230824 | 192000 | 20942629300 | 45950 | 45950 | 45950 | 45950 | 3359 |
| 93 | 20230824 | 191900 | 20942629300 | 45950 | 45950 | 45950 | 45950 | 0 |
| 94 | 20230824 | 191800 | 20942629300 | 45950 | 45950 | 45950 | 45950 | 0 |
| 95 | 20230824 | 191700 | 20942629300 | 45950 | 45950 | 45950 | 45950 | 0 |
| 96 | 20230824 | 191600 | 20942629300 | 45950 | 45950 | 45950 | 45950 | 0 |
| 97 | 20230824 | 191500 | 20942629300 | 45950 | 45950 | 45950 | 45950 | 0 |
| 98 | 20230824 | 191400 | 20942629300 | 45950 | 45950 | 45950 | 45950 | 0 |
| 99 | 20230824 | 191300 | 20942629300 | 45950 | 45950 | 45950 | 45950 | 0 |
| 100 | 20230824 | 191200 | 20942629300 | 45950 | 45950 | 45950 | 45950 | 0 |
| 101 | 20230824 | 191100 | 20942629300 | 45950 | 45950 | 45950 | 45950 | 0 |
| 102 | 20230824 | 191000 | 20942629300 | 45950 | 45950 | 45950 | 45950 | 0 |
| 103 | 20230824 | 190900 | 20942629300 | 45950 | 45950 | 45950 | 45950 | 0 |
| 104 | 20230824 | 190800 | 20942629300 | 45950 | 45950 | 45950 | 45950 | 0 |
| 105 | 20230824 | 190700 | 20942629300 | 45950 | 45950 | 45950 | 45950 | 0 |
| 106 | 20230824 | 190600 | 20942629300 | 45950 | 45950 | 45950 | 45950 | 0 |
| 107 | 20230824 | 190500 | 20942629300 | 45950 | 45950 | 45950 | 45950 | 0 |
| 108 | 20230824 | 190400 | 20942629300 | 45950 | 45950 | 45950 | 45950 | 0 |
| 109 | 20230824 | 190300 | 20942629300 | 45950 | 45950 | 45950 | 45950 | 0 |
| 110 | 20230824 | 190200 | 20942629300 | 45950 | 45950 | 45950 | 45950 | 0 |
| 111 | 20230824 | 190100 | 20942629300 | 45950 | 45950 | 45950 | 45950 | 0 |
| 112 | 20230824 | 190000 | 20942629300 | 45950 | 45950 | 45950 | 45950 | 0 |
| 113 | 20230824 | 185900 | 20942629300 | 45950 | 45950 | 45950 | 45950 | 0 |
| 114 | 20230824 | 185800 | 20942629300 | 45950 | 45950 | 45950 | 45950 | 0 |
| 115 | 20230824 | 185700 | 20942629300 | 45950 | 45950 | 45950 | 45950 | 0 |
| 116 | 20230824 | 185600 | 20942629300 | 45950 | 45950 | 45950 | 45950 | 0 |
| 117 | 20230824 | 185500 | 20942629300 | 45950 | 45950 | 45950 | 45950 | 0 |
| 118 | 20230824 | 185400 | 20942629300 | 45950 | 45950 | 45950 | 45950 | 0 |
| 119 | 20230824 | 185300 | 20942629300 | 45950 | 45950 | 45950 | 45950 | 0 |
| 120 | 20230824 | 185200 | 20942629300 | 45950 | 45950 | 45950 | 45950 | 0 |
| 121 | 20230824 | 185100 | 20942629300 | 45950 | 45950 | 45950 | 45950 | 0 |
| 122 | 20230824 | 185000 | 20942629300 | 45950 | 45950 | 45950 | 45950 | 3359 |
| 123 | 20230824 | 184900 | 20942629300 | 45950 | 45950 | 45950 | 45950 | 0 |
| 124 | 20230824 | 184800 | 20942629300 | 45950 | 45950 | 45950 | 45950 | 0 |
| 125 | 20230824 | 184700 | 20942629300 | 45950 | 45950 | 45950 | 45950 | 0 |
| 126 | 20230824 | 184600 | 20942629300 | 45950 | 45950 | 45950 | 45950 | 0 |
| 127 | 20230824 | 184500 | 20942629300 | 45950 | 45950 | 45950 | 45950 | 0 |
| 128 | 20230824 | 184400 | 20942629300 | 45950 | 45950 | 45950 | 45950 | 0 |
| 129 | 20230824 | 184300 | 20942629300 | 45950 | 45950 | 45950 | 45950 | 0 |
| 130 | 20230824 | 184200 | 20942629300 | 45950 | 45950 | 45950 | 45950 | 0 |
| 131 | 20230824 | 184100 | 20942629300 | 45950 | 45950 | 45950 | 45950 | 0 |
| 132 | 20230824 | 184000 | 20942629300 | 45950 | 45950 | 45950 | 45950 | 0 |
| 133 | 20230824 | 183900 | 20942629300 | 45950 | 45950 | 45950 | 45950 | 0 |
| 134 | 20230824 | 183800 | 20942629300 | 45950 | 45950 | 45950 | 45950 | 0 |
| 135 | 20230824 | 183700 | 20942629300 | 45950 | 45950 | 45950 | 45950 | 0 |
| 136 | 20230824 | 183600 | 20942629300 | 45950 | 45950 | 45950 | 45950 | 0 |
| 137 | 20230824 | 183500 | 20942629300 | 45950 | 45950 | 45950 | 45950 | 0 |
| 138 | 20230824 | 183400 | 20942629300 | 45950 | 45950 | 45950 | 45950 | 0 |
| 139 | 20230824 | 183300 | 20942629300 | 45950 | 45950 | 45950 | 45950 | 0 |
| 140 | 20230824 | 183200 | 20942629300 | 45950 | 45950 | 45950 | 45950 | 0 |
| 141 | 20230824 | 183100 | 20942629300 | 45950 | 45950 | 45950 | 45950 | 0 |
| 142 | 20230824 | 183000 | 20942629300 | 45950 | 45950 | 45950 | 45950 | 0 |
| 143 | 20230824 | 182900 | 20942629300 | 45950 | 45950 | 45950 | 45950 | 0 |
| 144 | 20230824 | 182800 | 20942629300 | 45950 | 45950 | 45950 | 45950 | 0 |
| 145 | 20230824 | 182700 | 20942629300 | 45950 | 45950 | 45950 | 45950 | 0 |
| 146 | 20230824 | 182600 | 20942629300 | 45950 | 45950 | 45950 | 45950 | 0 |
| 147 | 20230824 | 182500 | 20942629300 | 45950 | 45950 | 45950 | 45950 | 0 |
| 148 | 20230824 | 182400 | 20942629300 | 45950 | 45950 | 45950 | 45950 | 0 |
| 149 | 20230824 | 182300 | 20942629300 | 45950 | 45950 | 45950 | 45950 | 0 |
| 150 | 20230824 | 182200 | 20942629300 | 45950 | 45950 | 45950 | 45950 | 0 |
| 151 | 20230824 | 182100 | 20942629300 | 45950 | 45950 | 45950 | 45950 | 0 |
| 152 | 20230824 | 182000 | 20942629300 | 45950 | 45950 | 45950 | 45950 | 3359 |
| 153 | 20230824 | 181900 | 20942629300 | 45950 | 45950 | 45950 | 45950 | 0 |
| 154 | 20230824 | 181800 | 20942629300 | 45950 | 45950 | 45950 | 45950 | 0 |
| 155 | 20230824 | 181700 | 20942629300 | 45950 | 45950 | 45950 | 45950 | 0 |
| 156 | 20230824 | 181600 | 20942629300 | 45950 | 45950 | 45950 | 45950 | 0 |
| 157 | 20230824 | 181500 | 20942629300 | 45950 | 45950 | 45950 | 45950 | 0 |
| 158 | 20230824 | 181400 | 20942629300 | 45950 | 45950 | 45950 | 45950 | 0 |
| 159 | 20230824 | 181300 | 20942629300 | 45950 | 45950 | 45950 | 45950 | 0 |
| 160 | 20230824 | 181200 | 20942629300 | 45950 | 45950 | 45950 | 45950 | 0 |
| 161 | 20230824 | 181100 | 20942629300 | 45950 | 45950 | 45950 | 45950 | 0 |
| 162 | 20230824 | 181000 | 20942629300 | 45950 | 45950 | 45950 | 45950 | 0 |
| 163 | 20230824 | 180900 | 20942629300 | 45950 | 45950 | 45950 | 45950 | 0 |
| 164 | 20230824 | 180800 | 20942629300 | 45950 | 45950 | 45950 | 45950 | 0 |
| 165 | 20230824 | 180700 | 20942629300 | 45950 | 45950 | 45950 | 45950 | 0 |
| 166 | 20230824 | 180600 | 20942629300 | 45950 | 45950 | 45950 | 45950 | 0 |
| 167 | 20230824 | 180500 | 20942629300 | 45950 | 45950 | 45950 | 45950 | 0 |
| 168 | 20230824 | 180400 | 20942629300 | 45950 | 45950 | 45950 | 45950 | 0 |
| 169 | 20230824 | 180300 | 20942629300 | 45950 | 45950 | 45950 | 45950 | 0 |
| 170 | 20230824 | 180200 | 20942629300 | 45950 | 45950 | 45950 | 45950 | 0 |
| 171 | 20230824 | 180100 | 20942629300 | 45950 | 45950 | 45950 | 45950 | 0 |
| 172 | 20230824 | 180000 | 20942629300 | 45950 | 45950 | 45950 | 45950 | 0 |
| 173 | 20230824 | 175900 | 20942629300 | 45950 | 45950 | 45950 | 45950 | 0 |
| 174 | 20230824 | 175800 | 20942629300 | 45950 | 45950 | 45950 | 45950 | 0 |
| 175 | 20230824 | 175700 | 20942629300 | 45950 | 45950 | 45950 | 45950 | 0 |
| 176 | 20230824 | 175600 | 20942629300 | 45950 | 45950 | 45950 | 45950 | 0 |
| 177 | 20230824 | 175500 | 20942629300 | 45950 | 45950 | 45950 | 45950 | 0 |
| 178 | 20230824 | 175400 | 20942629300 | 45950 | 45950 | 45950 | 45950 | 0 |
| 179 | 20230824 | 175300 | 20942629300 | 45950 | 45950 | 45950 | 45950 | 0 |
| 180 | 20230824 | 175200 | 20942629300 | 45950 | 45950 | 45950 | 45950 | 0 |
| 181 | 20230824 | 175100 | 20942629300 | 45950 | 45950 | 45950 | 45950 | 0 |
| 182 | 20230824 | 175000 | 20942629300 | 45950 | 45950 | 45950 | 45950 | 3359 |
| 183 | 20230824 | 174900 | 20942629300 | 45950 | 45950 | 45950 | 45950 | 0 |
| 184 | 20230824 | 174800 | 20942629300 | 45950 | 45950 | 45950 | 45950 | 0 |
| 185 | 20230824 | 174700 | 20942629300 | 45950 | 45950 | 45950 | 45950 | 0 |
| 186 | 20230824 | 174600 | 20942629300 | 45950 | 45950 | 45950 | 45950 | 0 |
| 187 | 20230824 | 174500 | 20942629300 | 45950 | 45950 | 45950 | 45950 | 0 |
| 188 | 20230824 | 174400 | 20942629300 | 45950 | 45950 | 45950 | 45950 | 0 |
| 189 | 20230824 | 174300 | 20942629300 | 45950 | 45950 | 45950 | 45950 | 0 |
| 190 | 20230824 | 174200 | 20942629300 | 45950 | 45950 | 45950 | 45950 | 0 |
| 191 | 20230824 | 174100 | 20942629300 | 45950 | 45950 | 45950 | 45950 | 0 |
| 192 | 20230824 | 174000 | 20942629300 | 45950 | 45950 | 45950 | 45950 | 0 |
| 193 | 20230824 | 173900 | 20942629300 | 45950 | 45950 | 45950 | 45950 | 0 |
| 194 | 20230824 | 173800 | 20942629300 | 45950 | 45950 | 45950 | 45950 | 0 |
| 195 | 20230824 | 173700 | 20942629300 | 45950 | 45950 | 45950 | 45950 | 0 |
| 196 | 20230824 | 173600 | 20942629300 | 45950 | 45950 | 45950 | 45950 | 0 |
| 197 | 20230824 | 173500 | 20942629300 | 45950 | 45950 | 45950 | 45950 | 0 |
| 198 | 20230824 | 173400 | 20942629300 | 45950 | 45950 | 45950 | 45950 | 0 |
| 199 | 20230824 | 173300 | 20942629300 | 45950 | 45950 | 45950 | 45950 | 0 |
| 200 | 20230824 | 173200 | 20942629300 | 45950 | 45950 | 45950 | 45950 | 0 |
| 201 | 20230824 | 173100 | 20942629300 | 45950 | 45950 | 45950 | 45950 | 0 |
| 202 | 20230824 | 173000 | 20942629300 | 45950 | 45950 | 45950 | 45950 | 0 |
| 203 | 20230824 | 172900 | 20942629300 | 45950 | 45950 | 45950 | 45950 | 0 |
| 204 | 20230824 | 172800 | 20942629300 | 45950 | 45950 | 45950 | 45950 | 0 |
| 205 | 20230824 | 172700 | 20942629300 | 45950 | 45950 | 45950 | 45950 | 0 |
| 206 | 20230824 | 172600 | 20942629300 | 45950 | 45950 | 45950 | 45950 | 0 |
| 207 | 20230824 | 172500 | 20942629300 | 45950 | 45950 | 45950 | 45950 | 0 |
| 208 | 20230824 | 172400 | 20942629300 | 45950 | 45950 | 45950 | 45950 | 0 |
| 209 | 20230824 | 172300 | 20942629300 | 45950 | 45950 | 45950 | 45950 | 0 |
| 210 | 20230824 | 172200 | 20942629300 | 45950 | 45950 | 45950 | 45950 | 0 |
| 211 | 20230824 | 172100 | 20942629300 | 45950 | 45950 | 45950 | 45950 | 0 |
| 212 | 20230824 | 172000 | 20942629300 | 45950 | 45950 | 45950 | 45950 | 3359 |
| 213 | 20230824 | 171900 | 20942629300 | 45950 | 45950 | 45950 | 45950 | 0 |
| 214 | 20230824 | 171800 | 20942629300 | 45950 | 45950 | 45950 | 45950 | 0 |
| 215 | 20230824 | 171700 | 20942629300 | 45950 | 45950 | 45950 | 45950 | 0 |
| 216 | 20230824 | 171600 | 20942629300 | 45950 | 45950 | 45950 | 45950 | 0 |
| 217 | 20230824 | 171500 | 20942629300 | 45950 | 45950 | 45950 | 45950 | 0 |
| 218 | 20230824 | 171400 | 20942629300 | 45950 | 45950 | 45950 | 45950 | 0 |
| 219 | 20230824 | 171300 | 20942629300 | 45950 | 45950 | 45950 | 45950 | 0 |
| 220 | 20230824 | 171200 | 20942629300 | 45950 | 45950 | 45950 | 45950 | 0 |
| 221 | 20230824 | 171100 | 20942629300 | 45950 | 45950 | 45950 | 45950 | 0 |
| 222 | 20230824 | 171000 | 20942629300 | 45950 | 45950 | 45950 | 45950 | 0 |
| 223 | 20230824 | 170900 | 20942629300 | 45950 | 45950 | 45950 | 45950 | 0 |
| 224 | 20230824 | 170800 | 20942629300 | 45950 | 45950 | 45950 | 45950 | 0 |
| 225 | 20230824 | 170700 | 20942629300 | 45950 | 45950 | 45950 | 45950 | 0 |
| 226 | 20230824 | 170600 | 20942629300 | 45950 | 45950 | 45950 | 45950 | 0 |
| 227 | 20230824 | 170500 | 20942629300 | 45950 | 45950 | 45950 | 45950 | 0 |
| 228 | 20230824 | 170400 | 20942629300 | 45950 | 45950 | 45950 | 45950 | 0 |
| 229 | 20230824 | 170300 | 20942629300 | 45950 | 45950 | 45950 | 45950 | 0 |
| 230 | 20230824 | 170200 | 20942629300 | 45950 | 45950 | 45950 | 45950 | 0 |
| 231 | 20230824 | 170100 | 20942629300 | 45950 | 45950 | 45950 | 45950 | 0 |
| 232 | 20230824 | 170000 | 20942629300 | 45950 | 45950 | 45950 | 45950 | 0 |
| 233 | 20230824 | 165900 | 20942629300 | 45950 | 45950 | 45950 | 45950 | 0 |
| 234 | 20230824 | 165800 | 20942629300 | 45950 | 45950 | 45950 | 45950 | 0 |
| 235 | 20230824 | 165700 | 20942629300 | 45950 | 45950 | 45950 | 45950 | 0 |
| 236 | 20230824 | 165600 | 20942629300 | 45950 | 45950 | 45950 | 45950 | 0 |
| 237 | 20230824 | 165500 | 20942629300 | 45950 | 45950 | 45950 | 45950 | 0 |
| 238 | 20230824 | 165400 | 20942629300 | 45950 | 45950 | 45950 | 45950 | 0 |
| 239 | 20230824 | 165300 | 20942629300 | 45950 | 45950 | 45950 | 45950 | 0 |
| 240 | 20230824 | 165200 | 20942629300 | 45950 | 45950 | 45950 | 45950 | 0 |
| 241 | 20230824 | 165100 | 20942629300 | 45950 | 45950 | 45950 | 45950 | 0 |
| 242 | 20230824 | 165000 | 20942629300 | 45950 | 45950 | 45950 | 45950 | 3359 |
| 243 | 20230824 | 164900 | 20942629300 | 45950 | 45950 | 45950 | 45950 | 0 |
| 244 | 20230824 | 164800 | 20942629300 | 45950 | 45950 | 45950 | 45950 | 0 |
| 245 | 20230824 | 164700 | 20942629300 | 45950 | 45950 | 45950 | 45950 | 0 |
| 246 | 20230824 | 164600 | 20942629300 | 45950 | 45950 | 45950 | 45950 | 0 |
| 247 | 20230824 | 164500 | 20942629300 | 45950 | 45950 | 45950 | 45950 | 0 |
| 248 | 20230824 | 164400 | 20942629300 | 45950 | 45950 | 45950 | 45950 | 0 |
| 249 | 20230824 | 164300 | 20942629300 | 45950 | 45950 | 45950 | 45950 | 0 |
| 250 | 20230824 | 164200 | 20942629300 | 45950 | 45950 | 45950 | 45950 | 0 |
| 251 | 20230824 | 164100 | 20942629300 | 45950 | 45950 | 45950 | 45950 | 0 |
| 252 | 20230824 | 164000 | 20942629300 | 45950 | 45950 | 45950 | 45950 | 0 |
| 253 | 20230824 | 163900 | 20942629300 | 45950 | 45950 | 45950 | 45950 | 0 |
| 254 | 20230824 | 163800 | 20942629300 | 45950 | 45950 | 45950 | 45950 | 0 |
| 255 | 20230824 | 163700 | 20942629300 | 45950 | 45950 | 45950 | 45950 | 0 |
| 256 | 20230824 | 163600 | 20942629300 | 45950 | 45950 | 45950 | 45950 | 0 |
| 257 | 20230824 | 163500 | 20942629300 | 45950 | 45950 | 45950 | 45950 | 0 |
| 258 | 20230824 | 163400 | 20942629300 | 45950 | 45950 | 45950 | 45950 | 0 |
| 259 | 20230824 | 163300 | 20942629300 | 45950 | 45950 | 45950 | 45950 | 0 |
| 260 | 20230824 | 163200 | 20942629300 | 45950 | 45950 | 45950 | 45950 | 0 |
| 261 | 20230824 | 163100 | 20942629300 | 45950 | 45950 | 45950 | 45950 | 0 |
| 262 | 20230824 | 163000 | 20942629300 | 45950 | 45950 | 45950 | 45950 | 0 |
| 263 | 20230824 | 162900 | 20942629300 | 45950 | 45950 | 45950 | 45950 | 0 |
| 264 | 20230824 | 162800 | 20942629300 | 45950 | 45950 | 45950 | 45950 | 0 |
| 265 | 20230824 | 162700 | 20942629300 | 45950 | 45950 | 45950 | 45950 | 0 |
| 266 | 20230824 | 162600 | 20942629300 | 45950 | 45950 | 45950 | 45950 | 0 |
| 267 | 20230824 | 162500 | 20942629300 | 45950 | 45950 | 45950 | 45950 | 0 |
| 268 | 20230824 | 162400 | 20942629300 | 45950 | 45950 | 45950 | 45950 | 0 |
| 269 | 20230824 | 162300 | 20942629300 | 45950 | 45950 | 45950 | 45950 | 0 |
| 270 | 20230824 | 162200 | 20942629300 | 45950 | 45950 | 45950 | 45950 | 0 |
| 271 | 20230824 | 162100 | 20942629300 | 45950 | 45950 | 45950 | 45950 | 0 |
| 272 | 20230824 | 162000 | 20942629300 | 45950 | 45950 | 45950 | 45950 | 3359 |
| 273 | 20230824 | 161900 | 20942629300 | 45950 | 45950 | 45950 | 45950 | 0 |
| 274 | 20230824 | 161800 | 20942629300 | 45950 | 45950 | 45950 | 45950 | 0 |
| 275 | 20230824 | 161700 | 20942629300 | 45950 | 45950 | 45950 | 45950 | 0 |
| 276 | 20230824 | 161600 | 20942629300 | 45950 | 45950 | 45950 | 45950 | 0 |
| 277 | 20230824 | 161500 | 20942629300 | 45950 | 45950 | 45950 | 45950 | 0 |
| 278 | 20230824 | 161400 | 20942629300 | 45950 | 45950 | 45950 | 45950 | 0 |
| 279 | 20230824 | 161300 | 20942629300 | 45950 | 45950 | 45950 | 45950 | 0 |
| 280 | 20230824 | 161200 | 20942629300 | 45950 | 45950 | 45950 | 45950 | 0 |
| 281 | 20230824 | 161100 | 20942629300 | 45950 | 45950 | 45950 | 45950 | 0 |
| 282 | 20230824 | 161000 | 20942629300 | 45950 | 45950 | 45950 | 45950 | 0 |
| 283 | 20230824 | 160900 | 20942629300 | 45950 | 45950 | 45950 | 45950 | 0 |
| 284 | 20230824 | 160800 | 20942629300 | 45950 | 45950 | 45950 | 45950 | 0 |
| 285 | 20230824 | 160700 | 20942629300 | 45950 | 45950 | 45950 | 45950 | 0 |
| 286 | 20230824 | 160600 | 20942629300 | 45950 | 45950 | 45950 | 45950 | 0 |
| 287 | 20230824 | 160500 | 20942629300 | 45950 | 45950 | 45950 | 45950 | 0 |
| 288 | 20230824 | 160400 | 20942629300 | 45950 | 45950 | 45950 | 45950 | 0 |
| 289 | 20230824 | 160300 | 20942629300 | 45950 | 45950 | 45950 | 45950 | 0 |
| 290 | 20230824 | 160200 | 20942629300 | 45950 | 45950 | 45950 | 45950 | 0 |
| 291 | 20230824 | 160100 | 20942629300 | 45950 | 45950 | 45950 | 45950 | 0 |
| 292 | 20230824 | 160000 | 20942629300 | 45950 | 45950 | 45950 | 45950 | 0 |
| 293 | 20230824 | 155900 | 20942629300 | 45950 | 45950 | 45950 | 45950 | 0 |
| 294 | 20230824 | 155800 | 20942629300 | 45950 | 45950 | 45950 | 45950 | 0 |
| 295 | 20230824 | 155700 | 20942629300 | 45950 | 45950 | 45950 | 45950 | 0 |
| 296 | 20230824 | 155600 | 20942629300 | 45950 | 45950 | 45950 | 45950 | 0 |
| 297 | 20230824 | 155500 | 20942629300 | 45950 | 45950 | 45950 | 45950 | 0 |
| 298 | 20230824 | 155400 | 20942629300 | 45950 | 45950 | 45950 | 45950 | 0 |
| 299 | 20230824 | 155300 | 20942629300 | 45950 | 45950 | 45950 | 45950 | 0 |
| 300 | 20230824 | 155200 | 20942629300 | 45950 | 45950 | 45950 | 45950 | 0 |
| 301 | 20230824 | 155100 | 20942629300 | 45950 | 45950 | 45950 | 45950 | 0 |
| 302 | 20230824 | 155000 | 20942629300 | 45950 | 45950 | 45950 | 45950 | 3359 |
| 303 | 20230824 | 154900 | 20942629300 | 45950 | 45950 | 45950 | 45950 | 0 |
| 304 | 20230824 | 154800 | 20942629300 | 45950 | 45950 | 45950 | 45950 | 0 |
| 305 | 20230824 | 154700 | 20942629300 | 45950 | 45950 | 45950 | 45950 | 0 |
| 306 | 20230824 | 154600 | 20942629300 | 45950 | 45950 | 45950 | 45950 | 0 |
| 307 | 20230824 | 154500 | 20942629300 | 45950 | 45950 | 45950 | 45950 | 0 |
| 308 | 20230824 | 154400 | 20942629300 | 45950 | 45950 | 45950 | 45950 | 0 |
| 309 | 20230824 | 154300 | 20942629300 | 45950 | 45950 | 45950 | 45950 | 0 |
| 310 | 20230824 | 154200 | 20942629300 | 45950 | 45950 | 45950 | 45950 | 0 |
| 311 | 20230824 | 154100 | 20942629300 | 45950 | 45950 | 45950 | 45950 | 0 |
| 312 | 20230824 | 154000 | 20942629300 | 45950 | 45950 | 45950 | 45950 | 0 |
| 313 | 20230824 | 153900 | 20942629300 | 45950 | 45950 | 45950 | 45950 | 0 |
| 314 | 20230824 | 153800 | 20942629300 | 45950 | 45950 | 45950 | 45950 | 0 |
| 315 | 20230824 | 153700 | 20942629300 | 45950 | 45950 | 45950 | 45950 | 0 |
| 316 | 20230824 | 153600 | 20942629300 | 45950 | 45950 | 45950 | 45950 | 0 |
| 317 | 20230824 | 153500 | 20942629300 | 45950 | 45950 | 45950 | 45950 | 0 |
| 318 | 20230824 | 153400 | 20942629300 | 45950 | 45950 | 45950 | 45950 | 0 |
| 319 | 20230824 | 153300 | 20942629300 | 45950 | 45950 | 45950 | 45950 | 0 |
| 320 | 20230824 | 153200 | 20942629300 | 45950 | 45950 | 45950 | 45950 | 0 |
| 321 | 20230824 | 153100 | 20942629300 | 45950 | 45950 | 45950 | 45950 | 0 |
| 322 | 20230824 | 153000 | 20942629300 | 45950 | 45950 | 45950 | 45950 | 3359 |
| 323 | 20230824 | 152900 | 20788283250 | 45950 | 45950 | 45950 | 45950 | 0 |
| 324 | 20230824 | 152800 | 20788283250 | 45950 | 45950 | 45950 | 45950 | 0 |
| 325 | 20230824 | 152700 | 20788283250 | 45950 | 45950 | 45950 | 45950 | 0 |
| 326 | 20230824 | 152600 | 20788283250 | 45950 | 45950 | 45950 | 45950 | 0 |
| 327 | 20230824 | 152500 | 20788283250 | 45950 | 45950 | 45950 | 45950 | 0 |
| 328 | 20230824 | 152400 | 20788283250 | 45950 | 45950 | 45950 | 45950 | 0 |
| 329 | 20230824 | 152300 | 20788283250 | 45950 | 45950 | 45950 | 45950 | 0 |
| 330 | 20230824 | 152200 | 20788283250 | 45950 | 45950 | 45950 | 45950 | 0 |
| 331 | 20230824 | 152100 | 20788283250 | 45950 | 45950 | 45950 | 45950 | 0 |
| 332 | 20230824 | 152000 | 20788283250 | 45950 | 45950 | 45950 | 45950 | 0 |
| 333 | 20230824 | 151900 | 20788283250 | 45950 | 45800 | 45950 | 45800 | 1805 |
| 334 | 20230824 | 151800 | 20705427350 | 45800 | 45700 | 45950 | 45650 | 1676 |
| 335 | 20230824 | 151700 | 20628625400 | 45700 | 45450 | 45700 | 45450 | 821 |
| 336 | 20230824 | 151600 | 20591218750 | 45500 | 45550 | 45550 | 45500 | 101 |
| 337 | 20230824 | 151500 | 20586620700 | 45600 | 45400 | 45600 | 45400 | 135 |
| 338 | 20230824 | 151400 | 20580465700 | 45300 | 45150 | 45600 | 45150 | 1800 |
| 339 | 20230824 | 151300 | 20498578500 | 45450 | 45250 | 45450 | 45150 | 642 |
| 340 | 20230824 | 151200 | 20469556900 | 45250 | 45450 | 45450 | 45200 | 119 |
| 341 | 20230824 | 151100 | 20464169350 | 45300 | 45450 | 45450 | 45300 | 346 |
| 342 | 20230824 | 151000 | 20448474550 | 45450 | 45300 | 45550 | 45300 | 143 |
| 343 | 20230824 | 150900 | 20441994700 | 45300 | 45600 | 45600 | 45300 | 1513 |
| 344 | 20230824 | 150800 | 20373141150 | 45600 | 45600 | 45650 | 45550 | 1020 |
| 345 | 20230824 | 150700 | 20326636450 | 45550 | 45550 | 45650 | 45550 | 1458 |
| 346 | 20230824 | 150600 | 20260162050 | 45500 | 45600 | 45600 | 45350 | 1138 |
| 347 | 20230824 | 150500 | 20208356550 | 45650 | 45300 | 45650 | 45250 | 2038 |
| 348 | 20230824 | 150400 | 20115692600 | 45250 | 45200 | 45350 | 45150 | 549 |
| 349 | 20230824 | 150300 | 20090879050 | 45200 | 45300 | 45450 | 45200 | 1486 |
| 350 | 20230824 | 150200 | 20023503400 | 45300 | 45300 | 45450 | 45150 | 391 |
| 351 | 20230824 | 150100 | 20005803600 | 45300 | 45600 | 45600 | 45300 | 1528 |
| 352 | 20230824 | 150000 | 19936442300 | 45500 | 45000 | 45650 | 45000 | 2741 |
| 353 | 20230824 | 145900 | 19811949300 | 45000 | 44750 | 45000 | 44750 | 501 |
| 354 | 20230824 | 145800 | 19789454400 | 44750 | 44650 | 44850 | 44650 | 401 |
| 355 | 20230824 | 145700 | 19771523250 | 44650 | 44650 | 44700 | 44650 | 131 |
| 356 | 20230824 | 145600 | 19765672250 | 44650 | 44550 | 44650 | 44400 | 112 |
| 357 | 20230824 | 145500 | 19760683550 | 44500 | 44400 | 44500 | 44350 | 1235 |
| 358 | 20230824 | 145400 | 19705794600 | 44500 | 44500 | 44550 | 44500 | 229 |
| 359 | 20230824 | 145300 | 19695602950 | 44400 | 44450 | 44500 | 44400 | 337 |
| 360 | 20230824 | 145200 | 19680633100 | 44400 | 44450 | 44450 | 44350 | 1507 |
| 361 | 20230824 | 145100 | 19613720650 | 44450 | 44600 | 44600 | 44450 | 1894 |
| 362 | 20230824 | 145000 | 19529508850 | 44650 | 44600 | 44700 | 44400 | 462 |
| 363 | 20230824 | 144900 | 19508886000 | 44350 | 44400 | 44600 | 44200 | 1322 |
| 364 | 20230824 | 144800 | 19450322550 | 44350 | 44200 | 44600 | 44200 | 73 |
| 365 | 20230824 | 144700 | 19447085900 | 44200 | 44500 | 44500 | 44200 | 2440 |
| 366 | 20230824 | 144600 | 19338970250 | 44500 | 44750 | 44750 | 44500 | 2862 |
| 367 | 20230824 | 144500 | 19211303500 | 44700 | 44800 | 44850 | 44700 | 352 |
| 368 | 20230824 | 144400 | 19195549450 | 44800 | 44800 | 44800 | 44750 | 779 |
| 369 | 20230824 | 144300 | 19160671600 | 44800 | 44900 | 44900 | 44800 | 832 |
| 370 | 20230824 | 144200 | 19123337300 | 44900 | 44900 | 44900 | 44850 | 732 |
| 371 | 20230824 | 144100 | 19090475450 | 44900 | 44900 | 45000 | 44900 | 273 |
| 372 | 20230824 | 144000 | 19078197600 | 44900 | 45000 | 45000 | 44900 | 406 |
| 373 | 20230824 | 143900 | 19059953250 | 45000 | 44950 | 45000 | 44900 | 541 |
| 374 | 20230824 | 143800 | 19035625700 | 45000 | 45000 | 45200 | 45000 | 353 |
| 375 | 20230824 | 143700 | 19019736700 | 45000 | 45250 | 45400 | 45000 | 532 |
| 376 | 20230824 | 143600 | 18995750450 | 45250 | 44950 | 45300 | 44900 | 1410 |
| 377 | 20230824 | 143500 | 18932233400 | 44950 | 45000 | 45000 | 44950 | 677 |
| 378 | 20230824 | 143400 | 18901773900 | 45000 | 45000 | 45050 | 45000 | 373 |
| 379 | 20230824 | 143300 | 18884986950 | 45050 | 45000 | 45050 | 45000 | 28 |
| 380 | 20230824 | 143200 | 18883726650 | 45000 | 45100 | 45250 | 45000 | 1109 |
| 381 | 20230824 | 143100 | 18833641350 | 45050 | 45050 | 45250 | 45050 | 1000 |
| 382 | 20230824 | 143000 | 18788453250 | 45050 | 45050 | 45050 | 45000 | 216 |
| 383 | 20230824 | 142900 | 18778723650 | 45050 | 45100 | 45150 | 45000 | 1014 |
| 384 | 20230824 | 142800 | 18733001750 | 45150 | 44800 | 45150 | 44800 | 317 |
| 385 | 20230824 | 142700 | 18718764700 | 44750 | 44900 | 45000 | 44650 | 1089 |
| 386 | 20230824 | 142600 | 18670023850 | 45000 | 45100 | 45250 | 44850 | 5556 |
| 387 | 20230824 | 142500 | 18419955800 | 45100 | 45200 | 45250 | 45050 | 1962 |
| 388 | 20230824 | 142400 | 18331423600 | 45200 | 45150 | 45200 | 45150 | 291 |
| 389 | 20230824 | 142300 | 18318281550 | 45150 | 45250 | 45250 | 45150 | 805 |
| 390 | 20230824 | 142200 | 18281896700 | 45250 | 45250 | 45300 | 45200 | 422 |
| 391 | 20230824 | 142100 | 18262812950 | 45200 | 45450 | 45450 | 45200 | 1288 |
| 392 | 20230824 | 142000 | 18204418050 | 45450 | 45500 | 45550 | 45450 | 960 |
| 393 | 20230824 | 141900 | 18160757500 | 45650 | 45550 | 45650 | 45500 | 926 |
| 394 | 20230824 | 141800 | 18118571150 | 45550 | 45750 | 45900 | 45450 | 1612 |
| 395 | 20230824 | 141700 | 18045038150 | 45900 | 46050 | 46300 | 45650 | 2237 |
| 396 | 20230824 | 141600 | 17942315900 | 46000 | 45950 | 47100 | 45400 | 16704 |
| 397 | 20230824 | 141500 | 17168053050 | 45950 | 45900 | 45950 | 45850 | 571 |
| 398 | 20230824 | 141400 | 17141843800 | 45950 | 46150 | 46250 | 45850 | 956 |
| 399 | 20230824 | 141300 | 17097709300 | 46000 | 45650 | 46200 | 45600 | 1666 |
| 400 | 20230824 | 141200 | 17021176900 | 45800 | 45600 | 45850 | 45550 | 456 |
| 401 | 20230824 | 141100 | 17000328250 | 45600 | 45450 | 45600 | 45450 | 82 |
| 402 | 20230824 | 141000 | 16996593400 | 45450 | 45600 | 45600 | 45450 | 864 |
| 403 | 20230824 | 140900 | 16957237750 | 45550 | 45550 | 45850 | 45550 | 228 |
| 404 | 20230824 | 140800 | 16946814500 | 45550 | 45400 | 45550 | 45400 | 89 |
| 405 | 20230824 | 140700 | 16942765350 | 45400 | 45350 | 45550 | 45350 | 1371 |
| 406 | 20230824 | 140600 | 16880527400 | 45350 | 45650 | 45700 | 45350 | 2252 |
| 407 | 20230824 | 140500 | 16778039700 | 45650 | 45850 | 45850 | 45650 | 924 |
| 408 | 20230824 | 140400 | 16735790300 | 45900 | 45750 | 45900 | 45750 | 355 |
| 409 | 20230824 | 140300 | 16719515600 | 45750 | 45800 | 45800 | 45750 | 219 |
| 410 | 20230824 | 140200 | 16709489400 | 45800 | 45800 | 45850 | 45800 | 246 |
| 411 | 20230824 | 140100 | 16698221500 | 45800 | 45900 | 45900 | 45800 | 1108 |
| 412 | 20230824 | 140000 | 16647383250 | 45900 | 45850 | 45900 | 45850 | 225 |
| 413 | 20230824 | 135900 | 16637056350 | 45850 | 46000 | 46000 | 45850 | 419 |
| 414 | 20230824 | 135800 | 16617840200 | 45900 | 45900 | 46000 | 45900 | 168 |
| 415 | 20230824 | 135700 | 16610118200 | 46000 | 45900 | 46000 | 45900 | 157 |
| 416 | 20230824 | 135600 | 16602903350 | 45900 | 45950 | 45950 | 45900 | 182 |
| 417 | 20230824 | 135500 | 16594540700 | 46000 | 45850 | 46000 | 45850 | 71 |
| 418 | 20230824 | 135400 | 16591277050 | 45850 | 46000 | 46000 | 45850 | 503 |
| 419 | 20230824 | 135300 | 16568150100 | 46000 | 46150 | 46150 | 45900 | 533 |
| 420 | 20230824 | 135200 | 16543623400 | 46150 | 46100 | 46200 | 45700 | 690 |
| 421 | 20230824 | 135100 | 16511776350 | 46000 | 45900 | 46000 | 45600 | 1709 |
| 422 | 20230824 | 135000 | 16433497400 | 45900 | 46000 | 46000 | 45900 | 171 |
| 423 | 20230824 | 134900 | 16425647650 | 45900 | 46050 | 46150 | 45900 | 441 |
| 424 | 20230824 | 134800 | 16405356500 | 46050 | 46150 | 46150 | 46050 | 375 |
| 425 | 20230824 | 134700 | 16388056450 | 46150 | 46200 | 46200 | 46150 | 115 |
| 426 | 20230824 | 134600 | 16382746400 | 46200 | 46200 | 46250 | 46200 | 21 |
| 427 | 20230824 | 134500 | 16381776100 | 46200 | 46200 | 46300 | 46200 | 165 |
| 428 | 20230824 | 134400 | 16374144150 | 46200 | 46150 | 46200 | 46050 | 610 |
| 429 | 20230824 | 134300 | 16346011350 | 46150 | 46150 | 46150 | 46100 | 219 |
| 430 | 20230824 | 134200 | 16335910350 | 46150 | 46150 | 46150 | 46100 | 231 |
| 431 | 20230824 | 134100 | 16325250050 | 46150 | 46200 | 46200 | 46150 | 171 |
| 432 | 20230824 | 134000 | 16317353500 | 46250 | 46400 | 46400 | 46250 | 249 |
| 433 | 20230824 | 133900 | 16305824400 | 46450 | 46600 | 46600 | 46400 | 522 |
| 434 | 20230824 | 133800 | 16281560550 | 46550 | 46250 | 46550 | 46250 | 878 |
| 435 | 20230824 | 133700 | 16240803600 | 46200 | 46000 | 46200 | 46000 | 353 |
| 436 | 20230824 | 133600 | 16224538800 | 46000 | 46050 | 46050 | 46000 | 154 |
| 437 | 20230824 | 133500 | 16217450800 | 46050 | 46150 | 46150 | 45950 | 473 |
| 438 | 20230824 | 133400 | 16195694300 | 46150 | 46100 | 46200 | 46100 | 271 |
| 439 | 20230824 | 133300 | 16183190700 | 46250 | 46200 | 46250 | 46100 | 155 |
| 440 | 20230824 | 133200 | 16176029050 | 46250 | 46300 | 46350 | 46250 | 1105 |
| 441 | 20230824 | 133100 | 16124901650 | 46250 | 46400 | 46400 | 46250 | 1186 |
| 442 | 20230824 | 133000 | 16069948900 | 46400 | 46300 | 46400 | 46300 | 377 |
| 443 | 20230824 | 132900 | 16052470150 | 46300 | 46400 | 46400 | 46300 | 340 |
| 444 | 20230824 | 132800 | 16036702950 | 46400 | 46450 | 46550 | 46400 | 1244 |
| 445 | 20230824 | 132700 | 15978930200 | 46450 | 46250 | 46500 | 46250 | 1192 |
| 446 | 20230824 | 132600 | 15923595850 | 46250 | 46200 | 46300 | 46150 | 373 |
| 447 | 20230824 | 132500 | 15906351000 | 46200 | 46150 | 46200 | 46000 | 456 |
| 448 | 20230824 | 132400 | 15885307400 | 46150 | 45700 | 46150 | 45700 | 744 |
| 449 | 20230824 | 132300 | 15851133900 | 45750 | 45700 | 45850 | 45700 | 436 |
| 450 | 20230824 | 132200 | 15831181100 | 45750 | 45700 | 45750 | 45600 | 1361 |
| 451 | 20230824 | 132100 | 15769035950 | 45650 | 45700 | 45750 | 45650 | 413 |
| 452 | 20230824 | 132000 | 15750163400 | 45650 | 45700 | 45750 | 45650 | 73 |
| 453 | 20230824 | 131900 | 15746827400 | 45700 | 45700 | 45750 | 45700 | 151 |
| 454 | 20230824 | 131800 | 15739923850 | 45800 | 45600 | 45800 | 45600 | 145 |
| 455 | 20230824 | 131700 | 15733296350 | 45600 | 45600 | 45600 | 45550 | 426 |
| 456 | 20230824 | 131600 | 15713877750 | 45550 | 45700 | 45800 | 45500 | 663 |
| 457 | 20230824 | 131500 | 15683616750 | 45700 | 45650 | 45800 | 45650 | 240 |
| 458 | 20230824 | 131400 | 15672652900 | 45800 | 45600 | 45800 | 45600 | 326 |
| 459 | 20230824 | 131300 | 15657773400 | 45500 | 45600 | 45600 | 45500 | 797 |
| 460 | 20230824 | 131200 | 15621455450 | 45650 | 45800 | 45950 | 45650 | 776 |
| 461 | 20230824 | 131100 | 15585963950 | 45800 | 45750 | 45800 | 45700 | 504 |
| 462 | 20230824 | 131000 | 15562905200 | 45750 | 45800 | 45800 | 45700 | 332 |
| 463 | 20230824 | 130900 | 15547715350 | 45800 | 45850 | 45850 | 45800 | 363 |
| 464 | 20230824 | 130800 | 15531086400 | 45850 | 45850 | 46050 | 45850 | 95 |
| 465 | 20230824 | 130700 | 15526730450 | 45850 | 45800 | 46050 | 45800 | 123 |
| 466 | 20230824 | 130600 | 15521070650 | 46050 | 45800 | 46050 | 45800 | 603 |
| 467 | 20230824 | 130500 | 15493401950 | 45800 | 45850 | 45850 | 45800 | 633 |
| 468 | 20230824 | 130400 | 15464397200 | 45900 | 46000 | 46000 | 45900 | 782 |
| 469 | 20230824 | 130300 | 15428464700 | 46000 | 46200 | 46200 | 46000 | 664 |
| 470 | 20230824 | 130200 | 15397854100 | 46250 | 46200 | 46250 | 46200 | 117 |
| 471 | 20230824 | 130100 | 15392448200 | 46200 | 46200 | 46250 | 46200 | 77 |
| 472 | 20230824 | 130000 | 15388888050 | 46200 | 46100 | 46250 | 46100 | 248 |
| 473 | 20230824 | 125900 | 15377432150 | 46100 | 46150 | 46150 | 46100 | 144 |
| 474 | 20230824 | 125800 | 15370791500 | 46150 | 46100 | 46200 | 46100 | 58 |
| 475 | 20230824 | 125700 | 15368114300 | 46100 | 46250 | 46250 | 46050 | 694 |
| 476 | 20230824 | 125600 | 15336096500 | 46250 | 46350 | 46400 | 46200 | 440 |
| 477 | 20230824 | 125500 | 15315716700 | 46350 | 46350 | 46400 | 46350 | 236 |
| 478 | 20230824 | 125400 | 15304775100 | 46350 | 46600 | 46600 | 46350 | 2202 |
| 479 | 20230824 | 125300 | 15202337100 | 46600 | 46500 | 46750 | 46500 | 398 |
| 480 | 20230824 | 125200 | 15183776600 | 46500 | 46500 | 46650 | 46400 | 530 |
| 481 | 20230824 | 125100 | 15159077050 | 46450 | 46250 | 46650 | 46200 | 1432 |
| 482 | 20230824 | 125000 | 15092647350 | 46250 | 46100 | 46250 | 46100 | 186 |
| 483 | 20230824 | 124900 | 15084057200 | 46100 | 46050 | 46100 | 46050 | 83 |
| 484 | 20230824 | 124800 | 15080233400 | 46050 | 46000 | 46050 | 46000 | 206 |
| 485 | 20230824 | 124700 | 15070749800 | 46200 | 46150 | 46250 | 45950 | 1319 |
| 486 | 20230824 | 124600 | 15010005850 | 46150 | 46150 | 46200 | 46100 | 622 |
| 487 | 20230824 | 124500 | 14981311900 | 46150 | 46250 | 46250 | 46150 | 355 |
| 488 | 20230824 | 124400 | 14964906650 | 46250 | 46350 | 46350 | 46250 | 411 |
| 489 | 20230824 | 124300 | 14945868100 | 46400 | 46400 | 46450 | 46350 | 280 |
| 490 | 20230824 | 124200 | 14932873900 | 46400 | 46350 | 46400 | 46350 | 171 |
| 491 | 20230824 | 124100 | 14924945700 | 46400 | 46400 | 46450 | 46400 | 231 |
| 492 | 20230824 | 124000 | 14914221450 | 46400 | 46500 | 46500 | 46300 | 513 |
| 493 | 20230824 | 123900 | 14890400650 | 46500 | 46500 | 46650 | 46500 | 227 |
| 494 | 20230824 | 123800 | 14879843350 | 46500 | 46650 | 46650 | 46500 | 671 |
| 495 | 20230824 | 123700 | 14848582500 | 46650 | 46450 | 46750 | 46250 | 998 |
| 496 | 20230824 | 123600 | 14802010000 | 46450 | 46200 | 46700 | 46000 | 2538 |
| 497 | 20230824 | 123500 | 14684145250 | 46400 | 45650 | 46400 | 45650 | 2036 |
| 498 | 20230824 | 123400 | 14590649700 | 45600 | 45650 | 45650 | 45600 | 129 |
| 499 | 20230824 | 123300 | 14584764150 | 45650 | 45700 | 45850 | 45600 | 591 |
| 500 | 20230824 | 123200 | 14557776750 | 45700 | 45700 | 45700 | 45650 | 145 |
| 501 | 20230824 | 123100 | 14551153700 | 45700 | 45900 | 45900 | 45650 | 585 |
| 502 | 20230824 | 123000 | 14524386500 | 45900 | 45850 | 45900 | 45700 | 290 |
| 503 | 20230824 | 122900 | 14511106950 | 45850 | 45750 | 45900 | 45750 | 842 |
| 504 | 20230824 | 122800 | 14472481150 | 45750 | 45900 | 45900 | 45650 | 348 |
| 505 | 20230824 | 122700 | 14456560850 | 45850 | 45850 | 46050 | 45850 | 274 |
| 506 | 20230824 | 122600 | 14443963500 | 45850 | 45950 | 46050 | 45850 | 389 |
| 507 | 20230824 | 122500 | 14426100500 | 45950 | 45950 | 46000 | 45950 | 231 |
| 508 | 20230824 | 122400 | 14415486000 | 45950 | 46200 | 46200 | 45950 | 276 |
| 509 | 20230824 | 122300 | 14402790900 | 46200 | 46250 | 46250 | 46000 | 1280 |
| 510 | 20230824 | 122200 | 14343702350 | 46250 | 46300 | 46400 | 46250 | 957 |
| 511 | 20230824 | 122100 | 14299399900 | 46300 | 46450 | 46500 | 46300 | 215 |
| 512 | 20230824 | 122000 | 14289422000 | 46450 | 46400 | 46600 | 46400 | 78 |
| 513 | 20230824 | 121900 | 14285794650 | 46400 | 46400 | 46500 | 46250 | 445 |
| 514 | 20230824 | 121800 | 14265157100 | 46450 | 46600 | 46800 | 46450 | 1626 |
| 515 | 20230824 | 121700 | 14189262000 | 46650 | 46550 | 46800 | 46500 | 353 |
| 516 | 20230824 | 121600 | 14172832500 | 46650 | 46700 | 47000 | 46600 | 2622 |
| 517 | 20230824 | 121500 | 14050007850 | 46700 | 46350 | 46700 | 46350 | 974 |
| 518 | 20230824 | 121400 | 14004699800 | 46350 | 46150 | 46550 | 46100 | 1171 |
| 519 | 20230824 | 121300 | 13950425300 | 46100 | 45950 | 46250 | 45850 | 1860 |
| 520 | 20230824 | 121200 | 13864640450 | 45950 | 45250 | 45950 | 45250 | 961 |
| 521 | 20230824 | 121100 | 13820874000 | 45250 | 45400 | 45400 | 45200 | 1114 |
| 522 | 20230824 | 121000 | 13770440100 | 45400 | 45450 | 45500 | 45400 | 473 |
| 523 | 20230824 | 120900 | 13748946400 | 45450 | 45500 | 45500 | 45450 | 454 |
| 524 | 20230824 | 120800 | 13728307000 | 45500 | 45400 | 45500 | 45400 | 637 |
| 525 | 20230824 | 120700 | 13699357100 | 45450 | 45500 | 45600 | 45350 | 831 |
| 526 | 20230824 | 120600 | 13661556200 | 45500 | 45600 | 45650 | 45100 | 2495 |
| 527 | 20230824 | 120500 | 13548358700 | 45600 | 45700 | 45700 | 45500 | 1749 |
| 528 | 20230824 | 120400 | 13468616550 | 45700 | 46000 | 46000 | 45700 | 2062 |
| 529 | 20230824 | 120300 | 13374008500 | 46000 | 46300 | 46300 | 46000 | 1283 |
| 530 | 20230824 | 120200 | 13314846850 | 46300 | 46150 | 46300 | 46150 | 224 |
| 531 | 20230824 | 120100 | 13304481350 | 46350 | 46350 | 46400 | 46100 | 888 |
| 532 | 20230824 | 120000 | 13263468450 | 46350 | 46450 | 46450 | 46350 | 1161 |
| 533 | 20230824 | 115900 | 13209630000 | 46350 | 46250 | 46500 | 46250 | 717 |
| 534 | 20230824 | 115800 | 13176340150 | 46250 | 46550 | 46600 | 46000 | 1728 |
| 535 | 20230824 | 115700 | 13096256050 | 46550 | 45950 | 46600 | 45900 | 1119 |
| 536 | 20230824 | 115600 | 13044406550 | 46000 | 46250 | 46250 | 45500 | 5612 |
| 537 | 20230824 | 115500 | 12786781750 | 46200 | 46250 | 46350 | 46100 | 1603 |
| 538 | 20230824 | 115400 | 12712710350 | 46250 | 46500 | 46500 | 46200 | 1434 |
| 539 | 20230824 | 115300 | 12646292600 | 46500 | 46400 | 46500 | 46400 | 627 |
| 540 | 20230824 | 115200 | 12617163850 | 46400 | 46400 | 46800 | 46300 | 975 |
| 541 | 20230824 | 115100 | 12571880150 | 46400 | 47000 | 47000 | 46400 | 4867 |
| 542 | 20230824 | 115000 | 12344631100 | 47000 | 47000 | 47350 | 46950 | 3549 |
| 543 | 20230824 | 114900 | 12177770600 | 47000 | 47400 | 47550 | 47000 | 988 |
| 544 | 20230824 | 114800 | 12131039400 | 47400 | 47650 | 47650 | 47050 | 2267 |
| 545 | 20230824 | 114700 | 12023539050 | 47650 | 47550 | 47800 | 47550 | 1018 |
| 546 | 20230824 | 114600 | 11974988500 | 47500 | 47300 | 47750 | 47200 | 2711 |
| 547 | 20230824 | 114500 | 11846237950 | 47300 | 47700 | 47800 | 47150 | 2684 |
| 548 | 20230824 | 114400 | 11718889650 | 47700 | 47350 | 47850 | 47300 | 3008 |
| 549 | 20230824 | 114300 | 11575482850 | 47350 | 47600 | 47700 | 47250 | 2410 |
| 550 | 20230824 | 114200 | 11460961850 | 47400 | 47250 | 47700 | 47250 | 2425 |
| 551 | 20230824 | 114100 | 11345770050 | 47300 | 47850 | 48100 | 47000 | 3118 |
| 552 | 20230824 | 114000 | 11197282300 | 48100 | 48050 | 48200 | 47550 | 4190 |
| 553 | 20230824 | 113900 | 10996700550 | 48200 | 48150 | 48200 | 48000 | 2862 |
| 554 | 20230824 | 113800 | 10858972450 | 48200 | 48050 | 48200 | 47650 | 9113 |
| 555 | 20230824 | 113700 | 10421816000 | 48150 | 48000 | 48300 | 48000 | 7532 |
| 556 | 20230824 | 113600 | 10059398200 | 48000 | 47750 | 48150 | 47650 | 13492 |
| 557 | 20230824 | 113500 | 9412212950 | 47750 | 47600 | 47750 | 47350 | 6384 |
| 558 | 20230824 | 113400 | 9108624350 | 47750 | 47600 | 47950 | 47450 | 14243 |
| 559 | 20230824 | 113300 | 8429735900 | 47600 | 47050 | 47700 | 46750 | 10621 |
| 560 | 20230824 | 113200 | 7927202900 | 47050 | 47300 | 47600 | 46750 | 10315 |
| 561 | 20230824 | 113100 | 7441180850 | 47250 | 46250 | 47650 | 46150 | 19210 |
| 562 | 20230824 | 113000 | 6538688150 | 46250 | 45750 | 46350 | 45750 | 1755 |
| 563 | 20230824 | 112900 | 6457586550 | 46000 | 45900 | 46000 | 45550 | 1059 |
| 564 | 20230824 | 112800 | 6409030650 | 45900 | 46000 | 46150 | 45750 | 1191 |
| 565 | 20230824 | 112700 | 6354395700 | 46000 | 46450 | 46450 | 46000 | 2296 |
| 566 | 20230824 | 112600 | 6248255700 | 46450 | 46050 | 46450 | 46000 | 4722 |
| 567 | 20230824 | 112500 | 6029670100 | 46050 | 45900 | 46200 | 45850 | 2358 |
| 568 | 20230824 | 112400 | 5921107450 | 45900 | 46200 | 46200 | 45750 | 2229 |
| 569 | 20230824 | 112300 | 5818575750 | 46150 | 45600 | 46200 | 45600 | 4586 |
| 570 | 20230824 | 112200 | 5607976450 | 45600 | 45500 | 45600 | 45300 | 429 |
| 571 | 20230824 | 112100 | 5588442900 | 45500 | 45450 | 45550 | 45200 | 1142 |
| 572 | 20230824 | 112000 | 5536594800 | 45550 | 45100 | 45550 | 45100 | 499 |
| 573 | 20230824 | 111900 | 5513979350 | 45000 | 44900 | 45000 | 44850 | 651 |
| 574 | 20230824 | 111800 | 5484731750 | 44900 | 44900 | 44900 | 44900 | 48 |
| 575 | 20230824 | 111700 | 5482576550 | 44950 | 44900 | 44950 | 44900 | 63 |
| 576 | 20230824 | 111600 | 5479747800 | 45000 | 45100 | 45150 | 44850 | 629 |
| 577 | 20230824 | 111500 | 5451454800 | 45150 | 44900 | 45200 | 44850 | 721 |
| 578 | 20230824 | 111400 | 5418983200 | 44900 | 45200 | 45200 | 44850 | 548 |
| 579 | 20230824 | 111300 | 5394329700 | 45200 | 45450 | 45500 | 45200 | 349 |
| 580 | 20230824 | 111200 | 5378489950 | 45450 | 45650 | 45700 | 45450 | 495 |
| 581 | 20230824 | 111100 | 5355915400 | 45700 | 45450 | 45700 | 45450 | 625 |
| 582 | 20230824 | 111000 | 5327394200 | 45450 | 45550 | 45550 | 45400 | 473 |
| 583 | 20230824 | 110900 | 5305886950 | 45100 | 45750 | 45750 | 45100 | 1943 |
| 584 | 20230824 | 110800 | 5217467250 | 45750 | 45200 | 45750 | 45200 | 1547 |
| 585 | 20230824 | 110700 | 5147078950 | 45200 | 45400 | 45500 | 45200 | 1941 |
| 586 | 20230824 | 110600 | 5059010250 | 45350 | 44950 | 45400 | 44950 | 549 |
| 587 | 20230824 | 110500 | 5034220450 | 44900 | 44950 | 44950 | 44800 | 623 |
| 588 | 20230824 | 110400 | 5006289900 | 45000 | 45100 | 45150 | 44850 | 1472 |
| 589 | 20230824 | 110300 | 4940155450 | 45150 | 45250 | 45450 | 45100 | 2490 |
| 590 | 20230824 | 110200 | 4827510050 | 45250 | 45100 | 45250 | 44900 | 914 |
| 591 | 20230824 | 110100 | 4786309650 | 45250 | 44500 | 45300 | 44500 | 1875 |
| 592 | 20230824 | 110000 | 4702078500 | 44450 | 44700 | 44700 | 44450 | 561 |
| 593 | 20230824 | 105900 | 4677053400 | 44700 | 44450 | 44700 | 44450 | 349 |
| 594 | 20230824 | 105800 | 4661503300 | 44450 | 44200 | 44450 | 44200 | 158 |
| 595 | 20230824 | 105700 | 4654492500 | 44150 | 44400 | 44400 | 44150 | 281 |
| 596 | 20230824 | 105600 | 4642024850 | 44450 | 44450 | 44500 | 44400 | 299 |
| 597 | 20230824 | 105500 | 4628744350 | 44450 | 44450 | 44550 | 44450 | 124 |
| 598 | 20230824 | 105400 | 4623232050 | 44550 | 44600 | 44600 | 44400 | 1021 |
| 599 | 20230824 | 105300 | 4577815050 | 44550 | 44500 | 44650 | 44450 | 1735 |
| 600 | 20230824 | 105200 | 4500471650 | 44500 | 44050 | 44500 | 44050 | 1171 |
| 601 | 20230824 | 105100 | 4448595550 | 44050 | 44000 | 44050 | 44000 | 92 |
| 602 | 20230824 | 105000 | 4444547500 | 44050 | 44000 | 44050 | 44000 | 73 |
| 603 | 20230824 | 104900 | 4441333050 | 44000 | 44050 | 44050 | 43900 | 195 |
| 604 | 20230824 | 104800 | 4432760550 | 44050 | 44100 | 44100 | 44050 | 12 |
| 605 | 20230824 | 104700 | 4432231400 | 44100 | 43900 | 44100 | 43900 | 151 |
| 606 | 20230824 | 104600 | 4425592500 | 43900 | 43900 | 44050 | 43900 | 349 |
| 607 | 20230824 | 104500 | 4410264650 | 43850 | 43950 | 43950 | 43850 | 58 |
| 608 | 20230824 | 104400 | 4407716450 | 43950 | 43950 | 44000 | 43850 | 517 |
| 609 | 20230824 | 104300 | 4384990250 | 43850 | 43700 | 44000 | 43700 | 1639 |
| 610 | 20230824 | 104200 | 4313054200 | 43700 | 43400 | 43700 | 43400 | 279 |
| 611 | 20230824 | 104100 | 4300910500 | 43400 | 43300 | 43400 | 43300 | 182 |
| 612 | 20230824 | 104000 | 4293026800 | 43300 | 43200 | 43300 | 43150 | 315 |
| 613 | 20230824 | 103900 | 4279432400 | 43150 | 43200 | 43300 | 43150 | 42 |
| 614 | 20230824 | 103800 | 4277618500 | 43300 | 43200 | 43300 | 43150 | 239 |
| 615 | 20230824 | 103700 | 4267296700 | 43200 | 43250 | 43300 | 43200 | 146 |
| 616 | 20230824 | 103600 | 4260981850 | 43200 | 43150 | 43200 | 43150 | 291 |
| 617 | 20230824 | 103500 | 4248420050 | 43200 | 43200 | 43200 | 43050 | 202 |
| 618 | 20230824 | 103400 | 4239708050 | 43200 | 43000 | 43200 | 43000 | 756 |
| 619 | 20230824 | 103300 | 4207198050 | 43000 | 43000 | 43050 | 43000 | 306 |
| 620 | 20230824 | 103200 | 4194034450 | 43000 | 43100 | 43100 | 43000 | 608 |
| 621 | 20230824 | 103100 | 4167867100 | 43050 | 43200 | 43200 | 43050 | 702 |
| 622 | 20230824 | 103000 | 4137557350 | 43200 | 43100 | 43250 | 43050 | 163 |
| 623 | 20230824 | 102900 | 4130522700 | 43100 | 43000 | 43100 | 43000 | 305 |
| 624 | 20230824 | 102800 | 4117396350 | 43050 | 43050 | 43050 | 42950 | 197 |
| 625 | 20230824 | 102700 | 4108924850 | 43050 | 43100 | 43100 | 43000 | 697 |
| 626 | 20230824 | 102600 | 4078923250 | 43100 | 43250 | 43250 | 43100 | 681 |
| 627 | 20230824 | 102500 | 4049517950 | 43250 | 43200 | 43300 | 43200 | 602 |
| 628 | 20230824 | 102400 | 4023480950 | 43200 | 43400 | 43450 | 43200 | 645 |
| 629 | 20230824 | 102300 | 3995566750 | 43450 | 43100 | 43450 | 43100 | 745 |
| 630 | 20230824 | 102200 | 3963299550 | 43100 | 42950 | 43300 | 42950 | 1149 |
| 631 | 20230824 | 102100 | 3913801400 | 43000 | 43100 | 43250 | 42700 | 3909 |
| 632 | 20230824 | 102000 | 3746067400 | 43250 | 43550 | 43550 | 43100 | 1840 |
| 633 | 20230824 | 101900 | 3666397250 | 43400 | 43550 | 43650 | 43400 | 2491 |
| 634 | 20230824 | 101800 | 3558121450 | 43550 | 43650 | 43650 | 43550 | 1019 |
| 635 | 20230824 | 101700 | 3513737250 | 43600 | 43850 | 43850 | 43600 | 1024 |
| 636 | 20230824 | 101600 | 3469004300 | 43850 | 43900 | 43900 | 43800 | 318 |
| 637 | 20230824 | 101500 | 3455061050 | 43900 | 43950 | 43950 | 43900 | 161 |
| 638 | 20230824 | 101400 | 3447992850 | 43950 | 43800 | 43950 | 43750 | 450 |
| 639 | 20230824 | 101300 | 3428292050 | 43800 | 43900 | 44000 | 43650 | 2068 |
| 640 | 20230824 | 101200 | 3337896000 | 43650 | 43450 | 44000 | 43450 | 1555 |
| 641 | 20230824 | 101100 | 3269949900 | 43400 | 44250 | 44350 | 43400 | 3284 |
| 642 | 20230824 | 101000 | 3125666100 | 44250 | 44450 | 44450 | 44250 | 2055 |
| 643 | 20230824 | 100900 | 3034592950 | 44500 | 44500 | 44650 | 44500 | 937 |
| 644 | 20230824 | 100800 | 2992850300 | 44500 | 44600 | 44650 | 44500 | 1629 |
| 645 | 20230824 | 100700 | 2920229850 | 44650 | 44750 | 45000 | 44600 | 1854 |
| 646 | 20230824 | 100600 | 2837365300 | 44750 | 45000 | 45000 | 44750 | 1173 |
| 647 | 20230824 | 100500 | 2784788250 | 44950 | 45150 | 45150 | 44950 | 397 |
| 648 | 20230824 | 100400 | 2766922750 | 45200 | 44900 | 45200 | 44900 | 299 |
| 649 | 20230824 | 100300 | 2753433000 | 44900 | 45200 | 45200 | 44800 | 3056 |
| 650 | 20230824 | 100200 | 2616034950 | 45200 | 45250 | 45300 | 45200 | 437 |
| 651 | 20230824 | 100100 | 2596261500 | 45300 | 45300 | 45300 | 45250 | 371 |
| 652 | 20230824 | 100000 | 2579457700 | 45300 | 45300 | 45400 | 45200 | 679 |
| 653 | 20230824 | 095900 | 2548710400 | 45100 | 45200 | 45200 | 45100 | 1234 |
| 654 | 20230824 | 095800 | 2493040400 | 45100 | 45250 | 45250 | 45100 | 502 |
| 655 | 20230824 | 095700 | 2470367400 | 45250 | 45300 | 45300 | 45250 | 26 |
| 656 | 20230824 | 095600 | 2469190800 | 45300 | 45300 | 45300 | 45250 | 222 |
| 657 | 20230824 | 095500 | 2459144200 | 45200 | 45400 | 45400 | 45200 | 447 |
| 658 | 20230824 | 095400 | 2438882250 | 45400 | 45500 | 45500 | 45350 | 421 |
| 659 | 20230824 | 095300 | 2419777100 | 45500 | 45500 | 45500 | 45350 | 138 |
| 660 | 20230824 | 095200 | 2413499600 | 45400 | 45550 | 45550 | 45400 | 458 |
| 661 | 20230824 | 095100 | 2392690250 | 45500 | 45350 | 45500 | 45350 | 217 |
| 662 | 20230824 | 095000 | 2382820800 | 45300 | 45300 | 45400 | 45250 | 558 |
| 663 | 20230824 | 094900 | 2357514500 | 45300 | 45350 | 45350 | 45150 | 164 |
| 664 | 20230824 | 094800 | 2350089050 | 45400 | 45100 | 45400 | 45100 | 224 |
| 665 | 20230824 | 094700 | 2339954200 | 45100 | 45050 | 45250 | 45000 | 580 |
| 666 | 20230824 | 094600 | 2313800650 | 45250 | 45250 | 45250 | 45000 | 1111 |
| 667 | 20230824 | 094500 | 2263744350 | 45250 | 45600 | 45600 | 45100 | 1968 |
| 668 | 20230824 | 094400 | 2174433550 | 45600 | 45700 | 45750 | 45600 | 397 |
| 669 | 20230824 | 094300 | 2156294100 | 45750 | 45850 | 45900 | 45700 | 679 |
| 670 | 20230824 | 094200 | 2125157400 | 45850 | 45750 | 45850 | 45650 | 1391 |
| 671 | 20230824 | 094100 | 2061537500 | 45700 | 45700 | 45850 | 45700 | 361 |
| 672 | 20230824 | 094000 | 2045028200 | 45750 | 45750 | 45750 | 45750 | 282 |
| 673 | 20230824 | 093900 | 2032126700 | 45600 | 45750 | 45750 | 45550 | 815 |
| 674 | 20230824 | 093800 | 1994911400 | 45700 | 45600 | 45750 | 45550 | 487 |
| 675 | 20230824 | 093700 | 1972670900 | 45500 | 45750 | 45900 | 45500 | 1712 |
| 676 | 20230824 | 093600 | 1894611250 | 45750 | 46200 | 46300 | 45700 | 2466 |
| 677 | 20230824 | 093500 | 1781641050 | 46200 | 46250 | 46300 | 46150 | 940 |
| 678 | 20230824 | 093400 | 1738179250 | 46250 | 46350 | 46350 | 46250 | 462 |
| 679 | 20230824 | 093300 | 1716799600 | 46300 | 46200 | 46550 | 46200 | 680 |
| 680 | 20230824 | 093200 | 1685266150 | 46200 | 46300 | 46300 | 46150 | 1162 |
| 681 | 20230824 | 093100 | 1631533850 | 46300 | 46550 | 46600 | 46200 | 1828 |
| 682 | 20230824 | 093000 | 1546601000 | 46600 | 46450 | 46800 | 46450 | 2260 |
| 683 | 20230824 | 092900 | 1441214750 | 46450 | 46150 | 46450 | 46150 | 2260 |
| 684 | 20230824 | 092800 | 1336582150 | 46200 | 46100 | 46350 | 46100 | 5343 |
| 685 | 20230824 | 092700 | 1089570300 | 46050 | 46000 | 46050 | 45800 | 1007 |
| 686 | 20230824 | 092600 | 1043259150 | 46050 | 45950 | 46050 | 45900 | 880 |
| 687 | 20230824 | 092500 | 1002790450 | 45900 | 45900 | 45900 | 45650 | 526 |
| 688 | 20230824 | 092400 | 978691200 | 45900 | 45850 | 46150 | 45850 | 2202 |
| 689 | 20230824 | 092300 | 877302950 | 45850 | 45600 | 45850 | 45600 | 480 |
| 690 | 20230824 | 092200 | 855358900 | 45600 | 45200 | 45600 | 45200 | 1860 |
| 691 | 20230824 | 092100 | 770753900 | 45400 | 45400 | 45400 | 45200 | 31 |
| 692 | 20230824 | 092000 | 769346700 | 45400 | 45400 | 45400 | 45300 | 81 |
| 693 | 20230824 | 091900 | 765671500 | 45400 | 45450 | 45450 | 45300 | 103 |
| 694 | 20230824 | 091800 | 761003550 | 45450 | 45400 | 45450 | 45300 | 257 |
| 695 | 20230824 | 091700 | 749330850 | 45300 | 45100 | 45300 | 45100 | 68 |
| 696 | 20230824 | 091600 | 746257650 | 45100 | 45500 | 45500 | 45100 | 394 |
| 697 | 20230824 | 091500 | 728440350 | 45250 | 45300 | 45500 | 45200 | 317 |
| 698 | 20230824 | 091400 | 714090150 | 45300 | 45300 | 45400 | 45300 | 625 |
| 699 | 20230824 | 091300 | 685765550 | 45300 | 45150 | 45350 | 45000 | 837 |
| 700 | 20230824 | 091200 | 647956300 | 45000 | 45100 | 45100 | 45000 | 439 |
| 701 | 20230824 | 091100 | 628167000 | 44800 | 45000 | 45150 | 44750 | 790 |
| 702 | 20230824 | 091000 | 592717950 | 45200 | 45150 | 45200 | 45150 | 260 |
| 703 | 20230824 | 090900 | 580973800 | 45150 | 45050 | 45200 | 45000 | 217 |
| 704 | 20230824 | 090800 | 571181900 | 45050 | 44750 | 45200 | 44750 | 792 |
| 705 | 20230824 | 090700 | 535575750 | 44850 | 44550 | 44850 | 44500 | 370 |
| 706 | 20230824 | 090600 | 519077800 | 44550 | 44650 | 44650 | 44550 | 1328 |
| 707 | 20230824 | 090500 | 459845700 | 44650 | 45000 | 45000 | 44650 | 898 |
| 708 | 20230824 | 090400 | 419573200 | 45050 | 45350 | 45400 | 45050 | 423 |
| 709 | 20230824 | 090300 | 400432050 | 45350 | 45500 | 45550 | 45350 | 681 |
| 710 | 20230824 | 090200 | 369450500 | 45500 | 46000 | 46000 | 45500 | 1715 |
| 711 | 20230824 | 090100 | 291205100 | 46000 | 45600 | 46050 | 45400 | 2479 |
| 712 | 20230824 | 090000 | 177562200 | 45450 | 45500 | 45750 | 45450 | 3810 |