32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230824 | 184200 | 15271309750 | 43200 | 43200 | 43200 | 43200 | 11541 |
| 3 | 20230824 | 184100 | 15271309750 | 43200 | 43200 | 43200 | 43200 | 0 |
| 4 | 20230824 | 184000 | 15271309750 | 43200 | 43200 | 43200 | 43200 | 0 |
| 5 | 20230824 | 183900 | 15271309750 | 43200 | 43200 | 43200 | 43200 | 0 |
| 6 | 20230824 | 183800 | 15271309750 | 43200 | 43200 | 43200 | 43200 | 0 |
| 7 | 20230824 | 183700 | 15271309750 | 43200 | 43200 | 43200 | 43200 | 0 |
| 8 | 20230824 | 183600 | 15271309750 | 43200 | 43200 | 43200 | 43200 | 0 |
| 9 | 20230824 | 183500 | 15271309750 | 43200 | 43200 | 43200 | 43200 | 0 |
| 10 | 20230824 | 183400 | 15271309750 | 43200 | 43200 | 43200 | 43200 | 0 |
| 11 | 20230824 | 183300 | 15271309750 | 43200 | 43200 | 43200 | 43200 | 0 |
| 12 | 20230824 | 183200 | 15271309750 | 43200 | 43200 | 43200 | 43200 | 0 |
| 13 | 20230824 | 183100 | 15271309750 | 43200 | 43200 | 43200 | 43200 | 0 |
| 14 | 20230824 | 183000 | 15271309750 | 43200 | 43200 | 43200 | 43200 | 0 |
| 15 | 20230824 | 182900 | 15271309750 | 43200 | 43200 | 43200 | 43200 | 0 |
| 16 | 20230824 | 182800 | 15271309750 | 43200 | 43200 | 43200 | 43200 | 0 |
| 17 | 20230824 | 182700 | 15271309750 | 43200 | 43200 | 43200 | 43200 | 0 |
| 18 | 20230824 | 182600 | 15271309750 | 43200 | 43200 | 43200 | 43200 | 0 |
| 19 | 20230824 | 182500 | 15271309750 | 43200 | 43200 | 43200 | 43200 | 0 |
| 20 | 20230824 | 182400 | 15271309750 | 43200 | 43200 | 43200 | 43200 | 0 |
| 21 | 20230824 | 182300 | 15271309750 | 43200 | 43200 | 43200 | 43200 | 0 |
| 22 | 20230824 | 182200 | 15271309750 | 43200 | 43200 | 43200 | 43200 | 0 |
| 23 | 20230824 | 182100 | 15271309750 | 43200 | 43200 | 43200 | 43200 | 0 |
| 24 | 20230824 | 182000 | 15271309750 | 43200 | 43200 | 43200 | 43200 | 0 |
| 25 | 20230824 | 181900 | 15271309750 | 43200 | 43200 | 43200 | 43200 | 0 |
| 26 | 20230824 | 181800 | 15271309750 | 43200 | 43200 | 43200 | 43200 | 0 |
| 27 | 20230824 | 181700 | 15271309750 | 43200 | 43200 | 43200 | 43200 | 0 |
| 28 | 20230824 | 181600 | 15271309750 | 43200 | 43200 | 43200 | 43200 | 0 |
| 29 | 20230824 | 181500 | 15271309750 | 43200 | 43200 | 43200 | 43200 | 0 |
| 30 | 20230824 | 181400 | 15271309750 | 43200 | 43200 | 43200 | 43200 | 0 |
| 31 | 20230824 | 181300 | 15271309750 | 43200 | 43200 | 43200 | 43200 | 0 |
| 32 | 20230824 | 181200 | 15271309750 | 43200 | 43200 | 43200 | 43200 | 11541 |
| 33 | 20230824 | 181100 | 15271309750 | 43200 | 43200 | 43200 | 43200 | 0 |
| 34 | 20230824 | 181000 | 15271309750 | 43200 | 43200 | 43200 | 43200 | 0 |
| 35 | 20230824 | 180900 | 15271309750 | 43200 | 43200 | 43200 | 43200 | 0 |
| 36 | 20230824 | 180800 | 15271309750 | 43200 | 43200 | 43200 | 43200 | 0 |
| 37 | 20230824 | 180700 | 15271309750 | 43200 | 43200 | 43200 | 43200 | 0 |
| 38 | 20230824 | 180600 | 15271309750 | 43200 | 43200 | 43200 | 43200 | 0 |
| 39 | 20230824 | 180500 | 15271309750 | 43200 | 43200 | 43200 | 43200 | 0 |
| 40 | 20230824 | 180400 | 15271309750 | 43200 | 43200 | 43200 | 43200 | 0 |
| 41 | 20230824 | 180300 | 15271309750 | 43200 | 43200 | 43200 | 43200 | 0 |
| 42 | 20230824 | 180200 | 15271309750 | 43200 | 43200 | 43200 | 43200 | 0 |
| 43 | 20230824 | 180100 | 15271309750 | 43200 | 43200 | 43200 | 43200 | 0 |
| 44 | 20230824 | 180000 | 15271309750 | 43200 | 43200 | 43200 | 43200 | 0 |
| 45 | 20230824 | 175900 | 15271309750 | 43200 | 43200 | 43200 | 43200 | 0 |
| 46 | 20230824 | 175800 | 15271309750 | 43200 | 43200 | 43200 | 43200 | 0 |
| 47 | 20230824 | 175700 | 15271309750 | 43200 | 43200 | 43200 | 43200 | 0 |
| 48 | 20230824 | 175600 | 15271309750 | 43200 | 43200 | 43200 | 43200 | 0 |
| 49 | 20230824 | 175500 | 15271309750 | 43200 | 43200 | 43200 | 43200 | 0 |
| 50 | 20230824 | 175400 | 15271309750 | 43200 | 43200 | 43200 | 43200 | 0 |
| 51 | 20230824 | 175300 | 15271309750 | 43200 | 43200 | 43200 | 43200 | 0 |
| 52 | 20230824 | 175200 | 15271309750 | 43200 | 43200 | 43200 | 43200 | 0 |
| 53 | 20230824 | 175100 | 15271309750 | 43200 | 43200 | 43200 | 43200 | 0 |
| 54 | 20230824 | 175000 | 15271309750 | 43200 | 43200 | 43200 | 43200 | 0 |
| 55 | 20230824 | 174900 | 15271309750 | 43200 | 43200 | 43200 | 43200 | 0 |
| 56 | 20230824 | 174800 | 15271309750 | 43200 | 43200 | 43200 | 43200 | 0 |
| 57 | 20230824 | 174700 | 15271309750 | 43200 | 43200 | 43200 | 43200 | 0 |
| 58 | 20230824 | 174600 | 15271309750 | 43200 | 43200 | 43200 | 43200 | 0 |
| 59 | 20230824 | 174500 | 15271309750 | 43200 | 43200 | 43200 | 43200 | 0 |
| 60 | 20230824 | 174400 | 15271309750 | 43200 | 43200 | 43200 | 43200 | 0 |
| 61 | 20230824 | 174300 | 15271309750 | 43200 | 43200 | 43200 | 43200 | 0 |
| 62 | 20230824 | 174200 | 15271309750 | 43200 | 43200 | 43200 | 43200 | 11541 |
| 63 | 20230824 | 174100 | 15271309750 | 43200 | 43200 | 43200 | 43200 | 0 |
| 64 | 20230824 | 174000 | 15271309750 | 43200 | 43200 | 43200 | 43200 | 0 |
| 65 | 20230824 | 173900 | 15271309750 | 43200 | 43200 | 43200 | 43200 | 0 |
| 66 | 20230824 | 173800 | 15271309750 | 43200 | 43200 | 43200 | 43200 | 0 |
| 67 | 20230824 | 173700 | 15271309750 | 43200 | 43200 | 43200 | 43200 | 0 |
| 68 | 20230824 | 173600 | 15271309750 | 43200 | 43200 | 43200 | 43200 | 0 |
| 69 | 20230824 | 173500 | 15271309750 | 43200 | 43200 | 43200 | 43200 | 0 |
| 70 | 20230824 | 173400 | 15271309750 | 43200 | 43200 | 43200 | 43200 | 0 |
| 71 | 20230824 | 173300 | 15271309750 | 43200 | 43200 | 43200 | 43200 | 0 |
| 72 | 20230824 | 173200 | 15271309750 | 43200 | 43200 | 43200 | 43200 | 0 |
| 73 | 20230824 | 173100 | 15271309750 | 43200 | 43200 | 43200 | 43200 | 0 |
| 74 | 20230824 | 173000 | 15271309750 | 43200 | 43200 | 43200 | 43200 | 0 |
| 75 | 20230824 | 172900 | 15271309750 | 43200 | 43200 | 43200 | 43200 | 0 |
| 76 | 20230824 | 172800 | 15271309750 | 43200 | 43200 | 43200 | 43200 | 0 |
| 77 | 20230824 | 172700 | 15271309750 | 43200 | 43200 | 43200 | 43200 | 0 |
| 78 | 20230824 | 172600 | 15271309750 | 43200 | 43200 | 43200 | 43200 | 0 |
| 79 | 20230824 | 172500 | 15271309750 | 43200 | 43200 | 43200 | 43200 | 0 |
| 80 | 20230824 | 172400 | 15271309750 | 43200 | 43200 | 43200 | 43200 | 0 |
| 81 | 20230824 | 172300 | 15271309750 | 43200 | 43200 | 43200 | 43200 | 0 |
| 82 | 20230824 | 172200 | 15271309750 | 43200 | 43200 | 43200 | 43200 | 0 |
| 83 | 20230824 | 172100 | 15271309750 | 43200 | 43200 | 43200 | 43200 | 0 |
| 84 | 20230824 | 172000 | 15271309750 | 43200 | 43200 | 43200 | 43200 | 0 |
| 85 | 20230824 | 171900 | 15271309750 | 43200 | 43200 | 43200 | 43200 | 0 |
| 86 | 20230824 | 171800 | 15271309750 | 43200 | 43200 | 43200 | 43200 | 0 |
| 87 | 20230824 | 171700 | 15271309750 | 43200 | 43200 | 43200 | 43200 | 0 |
| 88 | 20230824 | 171600 | 15271309750 | 43200 | 43200 | 43200 | 43200 | 0 |
| 89 | 20230824 | 171500 | 15271309750 | 43200 | 43200 | 43200 | 43200 | 0 |
| 90 | 20230824 | 171400 | 15271309750 | 43200 | 43200 | 43200 | 43200 | 0 |
| 91 | 20230824 | 171300 | 15271309750 | 43200 | 43200 | 43200 | 43200 | 0 |
| 92 | 20230824 | 171200 | 15271309750 | 43200 | 43200 | 43200 | 43200 | 11541 |
| 93 | 20230824 | 171100 | 15271309750 | 43200 | 43200 | 43200 | 43200 | 0 |
| 94 | 20230824 | 171000 | 15271309750 | 43200 | 43200 | 43200 | 43200 | 0 |
| 95 | 20230824 | 170900 | 15271309750 | 43200 | 43200 | 43200 | 43200 | 0 |
| 96 | 20230824 | 170800 | 15271309750 | 43200 | 43200 | 43200 | 43200 | 0 |
| 97 | 20230824 | 170700 | 15271309750 | 43200 | 43200 | 43200 | 43200 | 0 |
| 98 | 20230824 | 170600 | 15271309750 | 43200 | 43200 | 43200 | 43200 | 0 |
| 99 | 20230824 | 170500 | 15271309750 | 43200 | 43200 | 43200 | 43200 | 0 |
| 100 | 20230824 | 170400 | 15271309750 | 43200 | 43200 | 43200 | 43200 | 0 |
| 101 | 20230824 | 170300 | 15271309750 | 43200 | 43200 | 43200 | 43200 | 0 |
| 102 | 20230824 | 170200 | 15271309750 | 43200 | 43200 | 43200 | 43200 | 0 |
| 103 | 20230824 | 170100 | 15271309750 | 43200 | 43200 | 43200 | 43200 | 0 |
| 104 | 20230824 | 170000 | 15271309750 | 43200 | 43200 | 43200 | 43200 | 0 |
| 105 | 20230824 | 165900 | 15271309750 | 43200 | 43200 | 43200 | 43200 | 0 |
| 106 | 20230824 | 165800 | 15271309750 | 43200 | 43200 | 43200 | 43200 | 0 |
| 107 | 20230824 | 165700 | 15271309750 | 43200 | 43200 | 43200 | 43200 | 0 |
| 108 | 20230824 | 165600 | 15271309750 | 43200 | 43200 | 43200 | 43200 | 0 |
| 109 | 20230824 | 165500 | 15271309750 | 43200 | 43200 | 43200 | 43200 | 0 |
| 110 | 20230824 | 165400 | 15271309750 | 43200 | 43200 | 43200 | 43200 | 0 |
| 111 | 20230824 | 165300 | 15271309750 | 43200 | 43200 | 43200 | 43200 | 0 |
| 112 | 20230824 | 165200 | 15271309750 | 43200 | 43200 | 43200 | 43200 | 0 |
| 113 | 20230824 | 165100 | 15271309750 | 43200 | 43200 | 43200 | 43200 | 0 |
| 114 | 20230824 | 165000 | 15271309750 | 43200 | 43200 | 43200 | 43200 | 0 |
| 115 | 20230824 | 164900 | 15271309750 | 43200 | 43200 | 43200 | 43200 | 0 |
| 116 | 20230824 | 164800 | 15271309750 | 43200 | 43200 | 43200 | 43200 | 0 |
| 117 | 20230824 | 164700 | 15271309750 | 43200 | 43200 | 43200 | 43200 | 0 |
| 118 | 20230824 | 164600 | 15271309750 | 43200 | 43200 | 43200 | 43200 | 0 |
| 119 | 20230824 | 164500 | 15271309750 | 43200 | 43200 | 43200 | 43200 | 0 |
| 120 | 20230824 | 164400 | 15271309750 | 43200 | 43200 | 43200 | 43200 | 0 |
| 121 | 20230824 | 164300 | 15271309750 | 43200 | 43200 | 43200 | 43200 | 0 |
| 122 | 20230824 | 164200 | 15271309750 | 43200 | 43200 | 43200 | 43200 | 11541 |
| 123 | 20230824 | 164100 | 15271309750 | 43200 | 43200 | 43200 | 43200 | 0 |
| 124 | 20230824 | 164000 | 15271309750 | 43200 | 43200 | 43200 | 43200 | 0 |
| 125 | 20230824 | 163900 | 15271309750 | 43200 | 43200 | 43200 | 43200 | 0 |
| 126 | 20230824 | 163800 | 15271309750 | 43200 | 43200 | 43200 | 43200 | 0 |
| 127 | 20230824 | 163700 | 15271309750 | 43200 | 43200 | 43200 | 43200 | 0 |
| 128 | 20230824 | 163600 | 15271309750 | 43200 | 43200 | 43200 | 43200 | 0 |
| 129 | 20230824 | 163500 | 15271309750 | 43200 | 43200 | 43200 | 43200 | 0 |
| 130 | 20230824 | 163400 | 15271309750 | 43200 | 43200 | 43200 | 43200 | 0 |
| 131 | 20230824 | 163300 | 15271309750 | 43200 | 43200 | 43200 | 43200 | 0 |
| 132 | 20230824 | 163200 | 15271309750 | 43200 | 43200 | 43200 | 43200 | 0 |
| 133 | 20230824 | 163100 | 15271309750 | 43200 | 43200 | 43200 | 43200 | 0 |
| 134 | 20230824 | 163000 | 15271309750 | 43200 | 43200 | 43200 | 43200 | 0 |
| 135 | 20230824 | 162900 | 15271309750 | 43200 | 43200 | 43200 | 43200 | 0 |
| 136 | 20230824 | 162800 | 15271309750 | 43200 | 43200 | 43200 | 43200 | 0 |
| 137 | 20230824 | 162700 | 15271309750 | 43200 | 43200 | 43200 | 43200 | 0 |
| 138 | 20230824 | 162600 | 15271309750 | 43200 | 43200 | 43200 | 43200 | 0 |
| 139 | 20230824 | 162500 | 15271309750 | 43200 | 43200 | 43200 | 43200 | 0 |
| 140 | 20230824 | 162400 | 15271309750 | 43200 | 43200 | 43200 | 43200 | 0 |
| 141 | 20230824 | 162300 | 15271309750 | 43200 | 43200 | 43200 | 43200 | 0 |
| 142 | 20230824 | 162200 | 15271309750 | 43200 | 43200 | 43200 | 43200 | 0 |
| 143 | 20230824 | 162100 | 15271309750 | 43200 | 43200 | 43200 | 43200 | 0 |
| 144 | 20230824 | 162000 | 15271309750 | 43200 | 43200 | 43200 | 43200 | 0 |
| 145 | 20230824 | 161900 | 15271309750 | 43200 | 43200 | 43200 | 43200 | 0 |
| 146 | 20230824 | 161800 | 15271309750 | 43200 | 43200 | 43200 | 43200 | 0 |
| 147 | 20230824 | 161700 | 15271309750 | 43200 | 43200 | 43200 | 43200 | 0 |
| 148 | 20230824 | 161600 | 15271309750 | 43200 | 43200 | 43200 | 43200 | 0 |
| 149 | 20230824 | 161500 | 15271309750 | 43200 | 43200 | 43200 | 43200 | 0 |
| 150 | 20230824 | 161400 | 15271309750 | 43200 | 43200 | 43200 | 43200 | 0 |
| 151 | 20230824 | 161300 | 15271309750 | 43200 | 43200 | 43200 | 43200 | 0 |
| 152 | 20230824 | 161200 | 15271309750 | 43200 | 43200 | 43200 | 43200 | 11541 |
| 153 | 20230824 | 161100 | 15271309750 | 43200 | 43200 | 43200 | 43200 | 0 |
| 154 | 20230824 | 161000 | 15271309750 | 43200 | 43200 | 43200 | 43200 | 0 |
| 155 | 20230824 | 160900 | 15271309750 | 43200 | 43200 | 43200 | 43200 | 0 |
| 156 | 20230824 | 160800 | 15271309750 | 43200 | 43200 | 43200 | 43200 | 0 |
| 157 | 20230824 | 160700 | 15271309750 | 43200 | 43200 | 43200 | 43200 | 0 |
| 158 | 20230824 | 160600 | 15271309750 | 43200 | 43200 | 43200 | 43200 | 0 |
| 159 | 20230824 | 160500 | 15271309750 | 43200 | 43200 | 43200 | 43200 | 0 |
| 160 | 20230824 | 160400 | 15271309750 | 43200 | 43200 | 43200 | 43200 | 0 |
| 161 | 20230824 | 160300 | 15271309750 | 43200 | 43200 | 43200 | 43200 | 0 |
| 162 | 20230824 | 160200 | 15271309750 | 43200 | 43200 | 43200 | 43200 | 0 |
| 163 | 20230824 | 160100 | 15271309750 | 43200 | 43200 | 43200 | 43200 | 0 |
| 164 | 20230824 | 160000 | 15271309750 | 43200 | 43200 | 43200 | 43200 | 0 |
| 165 | 20230824 | 155900 | 15271309750 | 43200 | 43200 | 43200 | 43200 | 0 |
| 166 | 20230824 | 155800 | 15271309750 | 43200 | 43200 | 43200 | 43200 | 0 |
| 167 | 20230824 | 155700 | 15271309750 | 43200 | 43200 | 43200 | 43200 | 0 |
| 168 | 20230824 | 155600 | 15271309750 | 43200 | 43200 | 43200 | 43200 | 0 |
| 169 | 20230824 | 155500 | 15271309750 | 43200 | 43200 | 43200 | 43200 | 0 |
| 170 | 20230824 | 155400 | 15271309750 | 43200 | 43200 | 43200 | 43200 | 0 |
| 171 | 20230824 | 155300 | 15271309750 | 43200 | 43200 | 43200 | 43200 | 0 |
| 172 | 20230824 | 155200 | 15271309750 | 43200 | 43200 | 43200 | 43200 | 0 |
| 173 | 20230824 | 155100 | 15271309750 | 43200 | 43200 | 43200 | 43200 | 0 |
| 174 | 20230824 | 155000 | 15271309750 | 43200 | 43200 | 43200 | 43200 | 0 |
| 175 | 20230824 | 154900 | 15271309750 | 43200 | 43200 | 43200 | 43200 | 0 |
| 176 | 20230824 | 154800 | 15271309750 | 43200 | 43200 | 43200 | 43200 | 0 |
| 177 | 20230824 | 154700 | 15271309750 | 43200 | 43200 | 43200 | 43200 | 0 |
| 178 | 20230824 | 154600 | 15271309750 | 43200 | 43200 | 43200 | 43200 | 0 |
| 179 | 20230824 | 154500 | 15271309750 | 43200 | 43200 | 43200 | 43200 | 0 |
| 180 | 20230824 | 154400 | 15271309750 | 43200 | 43200 | 43200 | 43200 | 0 |
| 181 | 20230824 | 154300 | 15271309750 | 43200 | 43200 | 43200 | 43200 | 0 |
| 182 | 20230824 | 154200 | 15271309750 | 43200 | 43200 | 43200 | 43200 | 11541 |
| 183 | 20230824 | 154100 | 15271309750 | 43200 | 43200 | 43200 | 43200 | 0 |
| 184 | 20230824 | 154000 | 15271309750 | 43200 | 43200 | 43200 | 43200 | 0 |
| 185 | 20230824 | 153900 | 15271309750 | 43200 | 43200 | 43200 | 43200 | 0 |
| 186 | 20230824 | 153800 | 15271309750 | 43200 | 43200 | 43200 | 43200 | 0 |
| 187 | 20230824 | 153700 | 15271309750 | 43200 | 43200 | 43200 | 43200 | 0 |
| 188 | 20230824 | 153600 | 15271309750 | 43200 | 43200 | 43200 | 43200 | 0 |
| 189 | 20230824 | 153500 | 15271309750 | 43200 | 43200 | 43200 | 43200 | 0 |
| 190 | 20230824 | 153400 | 15271309750 | 43200 | 43200 | 43200 | 43200 | 0 |
| 191 | 20230824 | 153300 | 15271309750 | 43200 | 43200 | 43200 | 43200 | 0 |
| 192 | 20230824 | 153200 | 15271309750 | 43200 | 43200 | 43200 | 43200 | 0 |
| 193 | 20230824 | 153100 | 15271309750 | 43200 | 43200 | 43200 | 43200 | 0 |
| 194 | 20230824 | 153000 | 15271309750 | 43200 | 43200 | 43200 | 43200 | 11541 |
| 195 | 20230824 | 152900 | 14772738550 | 43000 | 43000 | 43000 | 43000 | 0 |
| 196 | 20230824 | 152800 | 14772738550 | 43000 | 43000 | 43000 | 43000 | 0 |
| 197 | 20230824 | 152700 | 14772738550 | 43000 | 43000 | 43000 | 43000 | 0 |
| 198 | 20230824 | 152600 | 14772738550 | 43000 | 43000 | 43000 | 43000 | 0 |
| 199 | 20230824 | 152500 | 14772738550 | 43000 | 43000 | 43000 | 43000 | 0 |
| 200 | 20230824 | 152400 | 14772738550 | 43000 | 43000 | 43000 | 43000 | 0 |
| 201 | 20230824 | 152300 | 14772738550 | 43000 | 43000 | 43000 | 43000 | 0 |
| 202 | 20230824 | 152200 | 14772738550 | 43000 | 43000 | 43000 | 43000 | 0 |
| 203 | 20230824 | 152100 | 14772738550 | 43000 | 43000 | 43000 | 43000 | 0 |
| 204 | 20230824 | 152000 | 14772738550 | 43000 | 43000 | 43000 | 43000 | 0 |
| 205 | 20230824 | 151900 | 14772738550 | 43000 | 43050 | 43050 | 43000 | 3473 |
| 206 | 20230824 | 151800 | 14623306750 | 43050 | 43000 | 43050 | 43000 | 2157 |
| 207 | 20230824 | 151700 | 14530509250 | 43000 | 43000 | 43050 | 43000 | 1281 |
| 208 | 20230824 | 151600 | 14475417450 | 43000 | 43000 | 43050 | 42950 | 936 |
| 209 | 20230824 | 151500 | 14435176900 | 43000 | 43000 | 43000 | 42950 | 2201 |
| 210 | 20230824 | 151400 | 14340538950 | 42950 | 42950 | 43000 | 42950 | 1268 |
| 211 | 20230824 | 151300 | 14286075050 | 43000 | 43000 | 43000 | 42950 | 166 |
| 212 | 20230824 | 151200 | 14278939950 | 42950 | 42950 | 43000 | 42950 | 681 |
| 213 | 20230824 | 151100 | 14249679550 | 42950 | 42950 | 43000 | 42950 | 439 |
| 214 | 20230824 | 151000 | 14230820600 | 42950 | 42950 | 43000 | 42950 | 234 |
| 215 | 20230824 | 150900 | 14220769400 | 42950 | 42950 | 43000 | 42950 | 512 |
| 216 | 20230824 | 150800 | 14198763950 | 42950 | 43000 | 43000 | 42950 | 305 |
| 217 | 20230824 | 150700 | 14185655800 | 43000 | 43000 | 43050 | 42950 | 1349 |
| 218 | 20230824 | 150600 | 14127702050 | 43050 | 43000 | 43050 | 42950 | 1333 |
| 219 | 20230824 | 150500 | 14070381700 | 43000 | 43000 | 43050 | 43000 | 726 |
| 220 | 20230824 | 150400 | 14039150300 | 43000 | 43050 | 43100 | 43000 | 674 |
| 221 | 20230824 | 150300 | 14010128700 | 43050 | 43000 | 43100 | 43000 | 1341 |
| 222 | 20230824 | 150200 | 13952398200 | 43000 | 43000 | 43050 | 42950 | 1051 |
| 223 | 20230824 | 150100 | 13907206150 | 42950 | 42950 | 43000 | 42950 | 416 |
| 224 | 20230824 | 150000 | 13889325900 | 42950 | 43000 | 43000 | 42950 | 827 |
| 225 | 20230824 | 145900 | 13853800500 | 42950 | 43000 | 43000 | 42950 | 337 |
| 226 | 20230824 | 145800 | 13839311600 | 42950 | 42950 | 43000 | 42950 | 427 |
| 227 | 20230824 | 145700 | 13820952700 | 42950 | 42950 | 43000 | 42950 | 379 |
| 228 | 20230824 | 145600 | 13804661650 | 42950 | 42950 | 43000 | 42950 | 772 |
| 229 | 20230824 | 145500 | 13771480750 | 42950 | 42850 | 42950 | 42850 | 1702 |
| 230 | 20230824 | 145400 | 13698424450 | 42900 | 42850 | 42900 | 42850 | 237 |
| 231 | 20230824 | 145300 | 13688260800 | 42850 | 42900 | 42950 | 42850 | 1230 |
| 232 | 20230824 | 145200 | 13635484100 | 42900 | 42900 | 42950 | 42900 | 252 |
| 233 | 20230824 | 145100 | 13624672550 | 42950 | 42850 | 42950 | 42850 | 720 |
| 234 | 20230824 | 145000 | 13593791000 | 42850 | 42850 | 42900 | 42850 | 1601 |
| 235 | 20230824 | 144900 | 13525127450 | 42800 | 42850 | 42850 | 42800 | 1206 |
| 236 | 20230824 | 144800 | 13473450800 | 42850 | 42900 | 42900 | 42850 | 2600 |
| 237 | 20230824 | 144700 | 13362014400 | 42950 | 42900 | 42950 | 42850 | 2831 |
| 238 | 20230824 | 144600 | 13240617700 | 42950 | 42950 | 42950 | 42900 | 235 |
| 239 | 20230824 | 144500 | 13230528400 | 42950 | 42900 | 42950 | 42900 | 305 |
| 240 | 20230824 | 144400 | 13217443800 | 42900 | 42900 | 42950 | 42900 | 458 |
| 241 | 20230824 | 144300 | 13197785650 | 42950 | 42900 | 42950 | 42900 | 356 |
| 242 | 20230824 | 144200 | 13182507650 | 42950 | 42950 | 42950 | 42900 | 334 |
| 243 | 20230824 | 144100 | 13168169300 | 42950 | 42900 | 42950 | 42900 | 227 |
| 244 | 20230824 | 144000 | 13158429250 | 42900 | 42950 | 42950 | 42900 | 268 |
| 245 | 20230824 | 143900 | 13146930100 | 42900 | 42950 | 42950 | 42900 | 115 |
| 246 | 20230824 | 143800 | 13141996450 | 42900 | 42850 | 42950 | 42850 | 616 |
| 247 | 20230824 | 143700 | 13115572100 | 42850 | 42900 | 42900 | 42850 | 114 |
| 248 | 20230824 | 143600 | 13110683500 | 42900 | 42850 | 42950 | 42850 | 1053 |
| 249 | 20230824 | 143500 | 13065515400 | 42900 | 42850 | 42900 | 42800 | 2461 |
| 250 | 20230824 | 143400 | 12960033250 | 42800 | 42850 | 42850 | 42800 | 135 |
| 251 | 20230824 | 143300 | 12954249150 | 42800 | 42800 | 42850 | 42800 | 256 |
| 252 | 20230824 | 143200 | 12943283900 | 42800 | 42850 | 42850 | 42800 | 61 |
| 253 | 20230824 | 143100 | 12940671800 | 42850 | 42800 | 42850 | 42800 | 322 |
| 254 | 20230824 | 143000 | 12926882300 | 42850 | 42850 | 42850 | 42800 | 1369 |
| 255 | 20230824 | 142900 | 12868281650 | 42850 | 42800 | 42850 | 42800 | 127 |
| 256 | 20230824 | 142800 | 12862839750 | 42850 | 42800 | 42850 | 42800 | 381 |
| 257 | 20230824 | 142700 | 12846525300 | 42850 | 42900 | 42900 | 42800 | 429 |
| 258 | 20230824 | 142600 | 12828144900 | 42900 | 42900 | 42950 | 42850 | 852 |
| 259 | 20230824 | 142500 | 12791591700 | 42950 | 42900 | 42950 | 42900 | 363 |
| 260 | 20230824 | 142400 | 12776011250 | 42900 | 42900 | 42950 | 42850 | 406 |
| 261 | 20230824 | 142300 | 12758593450 | 42900 | 42900 | 42950 | 42900 | 942 |
| 262 | 20230824 | 142200 | 12718176050 | 42950 | 42950 | 42950 | 42900 | 199 |
| 263 | 20230824 | 142100 | 12709632300 | 42900 | 42850 | 42950 | 42850 | 980 |
| 264 | 20230824 | 142000 | 12667598350 | 42850 | 42850 | 42900 | 42850 | 108 |
| 265 | 20230824 | 141900 | 12662968350 | 42850 | 42800 | 42850 | 42800 | 764 |
| 266 | 20230824 | 141800 | 12630233300 | 42800 | 42800 | 42850 | 42800 | 319 |
| 267 | 20230824 | 141700 | 12616571500 | 42800 | 42800 | 42850 | 42800 | 75 |
| 268 | 20230824 | 141600 | 12613360400 | 42800 | 42850 | 42850 | 42800 | 164 |
| 269 | 20230824 | 141500 | 12606335450 | 42850 | 42850 | 42850 | 42800 | 307 |
| 270 | 20230824 | 141400 | 12593181050 | 42850 | 42850 | 42900 | 42800 | 1222 |
| 271 | 20230824 | 141300 | 12540842300 | 42800 | 42850 | 42900 | 42800 | 748 |
| 272 | 20230824 | 141200 | 12508796400 | 42850 | 42850 | 42900 | 42850 | 63 |
| 273 | 20230824 | 141100 | 12506096100 | 42900 | 42850 | 42900 | 42800 | 338 |
| 274 | 20230824 | 141000 | 12491604250 | 42850 | 42850 | 42850 | 42800 | 252 |
| 275 | 20230824 | 140900 | 12480807000 | 42850 | 42800 | 42850 | 42800 | 577 |
| 276 | 20230824 | 140800 | 12456091950 | 42850 | 42900 | 42900 | 42800 | 1937 |
| 277 | 20230824 | 140700 | 12373090350 | 42900 | 42900 | 42900 | 42900 | 361 |
| 278 | 20230824 | 140600 | 12357603450 | 42900 | 42850 | 42900 | 42850 | 755 |
| 279 | 20230824 | 140500 | 12325222750 | 42850 | 42950 | 42950 | 42850 | 1661 |
| 280 | 20230824 | 140400 | 12253999100 | 42900 | 42950 | 43000 | 42900 | 459 |
| 281 | 20230824 | 140300 | 12234291350 | 42950 | 42950 | 43000 | 42950 | 200 |
| 282 | 20230824 | 140200 | 12225697300 | 43000 | 43050 | 43050 | 42950 | 450 |
| 283 | 20230824 | 140100 | 12206347150 | 43050 | 42950 | 43050 | 42950 | 450 |
| 284 | 20230824 | 140000 | 12186997000 | 42950 | 43050 | 43050 | 42950 | 940 |
| 285 | 20230824 | 135900 | 12146599000 | 43050 | 42850 | 43050 | 42850 | 4790 |
| 286 | 20230824 | 135800 | 11940702400 | 42900 | 42900 | 42950 | 42900 | 549 |
| 287 | 20230824 | 135700 | 11917147050 | 42950 | 42900 | 42950 | 42850 | 203 |
| 288 | 20230824 | 135600 | 11908439150 | 42900 | 42900 | 42900 | 42850 | 899 |
| 289 | 20230824 | 135500 | 11869872100 | 42900 | 42950 | 42950 | 42900 | 523 |
| 290 | 20230824 | 135400 | 11847429300 | 42900 | 42900 | 42950 | 42900 | 1116 |
| 291 | 20230824 | 135300 | 11799542900 | 42900 | 42850 | 42900 | 42800 | 351 |
| 292 | 20230824 | 135200 | 11784503200 | 42850 | 42850 | 42850 | 42800 | 167 |
| 293 | 20230824 | 135100 | 11777348900 | 42800 | 42850 | 42850 | 42800 | 200 |
| 294 | 20230824 | 135000 | 11768785650 | 42850 | 42850 | 42900 | 42800 | 1021 |
| 295 | 20230824 | 134900 | 11725062450 | 42900 | 42800 | 42900 | 42800 | 860 |
| 296 | 20230824 | 134800 | 11688225200 | 42800 | 42800 | 42800 | 42750 | 244 |
| 297 | 20230824 | 134700 | 11677784050 | 42750 | 42750 | 42800 | 42750 | 479 |
| 298 | 20230824 | 134600 | 11657305700 | 42800 | 42750 | 42800 | 42750 | 550 |
| 299 | 20230824 | 134500 | 11633788700 | 42750 | 42700 | 42750 | 42700 | 401 |
| 300 | 20230824 | 134400 | 11616664400 | 42700 | 42750 | 42750 | 42700 | 229 |
| 301 | 20230824 | 134300 | 11606883500 | 42800 | 42900 | 42900 | 42750 | 1473 |
| 302 | 20230824 | 134200 | 11543886350 | 42850 | 42900 | 42900 | 42850 | 573 |
| 303 | 20230824 | 134100 | 11519333100 | 42850 | 42850 | 42900 | 42850 | 322 |
| 304 | 20230824 | 134000 | 11505534100 | 42850 | 42900 | 42900 | 42850 | 487 |
| 305 | 20230824 | 133900 | 11484652150 | 42900 | 42900 | 42900 | 42850 | 374 |
| 306 | 20230824 | 133800 | 11468608500 | 42800 | 42850 | 42900 | 42800 | 1571 |
| 307 | 20230824 | 133700 | 11401233800 | 42800 | 42750 | 42800 | 42750 | 2046 |
| 308 | 20230824 | 133600 | 11313686800 | 42750 | 42750 | 42750 | 42700 | 476 |
| 309 | 20230824 | 133500 | 11293341850 | 42700 | 42700 | 42750 | 42700 | 209 |
| 310 | 20230824 | 133400 | 11284412450 | 42700 | 42700 | 42750 | 42650 | 1032 |
| 311 | 20230824 | 133300 | 11240382650 | 42700 | 42800 | 42800 | 42700 | 810 |
| 312 | 20230824 | 133200 | 11205741650 | 42800 | 42800 | 42850 | 42800 | 225 |
| 313 | 20230824 | 133100 | 11196111500 | 42800 | 42850 | 42850 | 42800 | 192 |
| 314 | 20230824 | 133000 | 11187885050 | 42850 | 42850 | 42900 | 42850 | 249 |
| 315 | 20230824 | 132900 | 11177214650 | 42850 | 42800 | 42850 | 42800 | 2476 |
| 316 | 20230824 | 132800 | 11071184250 | 42800 | 42750 | 42800 | 42750 | 866 |
| 317 | 20230824 | 132700 | 11034161050 | 42750 | 42800 | 42800 | 42750 | 180 |
| 318 | 20230824 | 132600 | 11026458050 | 42750 | 42700 | 42750 | 42700 | 1739 |
| 319 | 20230824 | 132500 | 10952158400 | 42650 | 42650 | 42700 | 42650 | 142 |
| 320 | 20230824 | 132400 | 10946101350 | 42600 | 42750 | 42750 | 42600 | 1325 |
| 321 | 20230824 | 132300 | 10889592800 | 42700 | 42750 | 42750 | 42700 | 87 |
| 322 | 20230824 | 132200 | 10885876750 | 42700 | 42700 | 42700 | 42650 | 434 |
| 323 | 20230824 | 132100 | 10867349100 | 42650 | 42700 | 42700 | 42650 | 129 |
| 324 | 20230824 | 132000 | 10861847100 | 42700 | 42700 | 42700 | 42700 | 162 |
| 325 | 20230824 | 131900 | 10854929700 | 42700 | 42650 | 42700 | 42650 | 211 |
| 326 | 20230824 | 131800 | 10845920350 | 42650 | 42700 | 42700 | 42650 | 248 |
| 327 | 20230824 | 131700 | 10835331600 | 42700 | 42650 | 42700 | 42650 | 11 |
| 328 | 20230824 | 131600 | 10834862150 | 42700 | 42650 | 42700 | 42600 | 383 |
| 329 | 20230824 | 131500 | 10818524500 | 42600 | 42700 | 42700 | 42600 | 960 |
| 330 | 20230824 | 131400 | 10777544100 | 42750 | 42750 | 42750 | 42700 | 268 |
| 331 | 20230824 | 131300 | 10766091150 | 42750 | 42750 | 42750 | 42750 | 56 |
| 332 | 20230824 | 131200 | 10763697150 | 42750 | 42700 | 42750 | 42700 | 97 |
| 333 | 20230824 | 131100 | 10759553750 | 42650 | 42700 | 42750 | 42650 | 360 |
| 334 | 20230824 | 131000 | 10744181700 | 42700 | 42650 | 42700 | 42600 | 207 |
| 335 | 20230824 | 130900 | 10735353550 | 42650 | 42650 | 42650 | 42600 | 458 |
| 336 | 20230824 | 130800 | 10715825300 | 42600 | 42650 | 42650 | 42600 | 161 |
| 337 | 20230824 | 130700 | 10708965950 | 42600 | 42600 | 42600 | 42600 | 399 |
| 338 | 20230824 | 130600 | 10691968550 | 42550 | 42600 | 42600 | 42550 | 383 |
| 339 | 20230824 | 130500 | 10675669400 | 42600 | 42650 | 42650 | 42550 | 285 |
| 340 | 20230824 | 130400 | 10663533300 | 42600 | 42600 | 42650 | 42600 | 206 |
| 341 | 20230824 | 130300 | 10654756700 | 42600 | 42600 | 42650 | 42600 | 190 |
| 342 | 20230824 | 130200 | 10646661200 | 42600 | 42650 | 42650 | 42600 | 45 |
| 343 | 20230824 | 130100 | 10644743500 | 42650 | 42550 | 42650 | 42550 | 92 |
| 344 | 20230824 | 130000 | 10640824050 | 42550 | 42600 | 42600 | 42550 | 281 |
| 345 | 20230824 | 125900 | 10628866450 | 42550 | 42600 | 42600 | 42550 | 241 |
| 346 | 20230824 | 125800 | 10618600350 | 42600 | 42500 | 42600 | 42500 | 357 |
| 347 | 20230824 | 125700 | 10603399200 | 42600 | 42650 | 42650 | 42450 | 1090 |
| 348 | 20230824 | 125600 | 10557019050 | 42600 | 42600 | 42600 | 42600 | 58 |
| 349 | 20230824 | 125500 | 10554548250 | 42600 | 42600 | 42750 | 42600 | 217 |
| 350 | 20230824 | 125400 | 10545296000 | 42750 | 42600 | 42750 | 42600 | 1643 |
| 351 | 20230824 | 125300 | 10475210650 | 42550 | 42500 | 42600 | 42450 | 495 |
| 352 | 20230824 | 125200 | 10454165650 | 42450 | 42600 | 42600 | 42450 | 1332 |
| 353 | 20230824 | 125100 | 10397521200 | 42550 | 42600 | 42600 | 42550 | 95 |
| 354 | 20230824 | 125000 | 10393478850 | 42600 | 42600 | 42600 | 42600 | 172 |
| 355 | 20230824 | 124900 | 10386151650 | 42600 | 42550 | 42600 | 42550 | 932 |
| 356 | 20230824 | 124800 | 10346467350 | 42550 | 42550 | 42550 | 42550 | 87 |
| 357 | 20230824 | 124700 | 10342765500 | 42550 | 42550 | 42600 | 42550 | 158 |
| 358 | 20230824 | 124600 | 10336041850 | 42550 | 42650 | 42650 | 42550 | 387 |
| 359 | 20230824 | 124500 | 10319557000 | 42650 | 42650 | 42650 | 42600 | 141 |
| 360 | 20230824 | 124400 | 10313550200 | 42650 | 42650 | 42650 | 42650 | 21 |
| 361 | 20230824 | 124300 | 10312654550 | 42600 | 42550 | 42600 | 42550 | 180 |
| 362 | 20230824 | 124200 | 10304988300 | 42550 | 42550 | 42600 | 42500 | 226 |
| 363 | 20230824 | 124100 | 10295375250 | 42550 | 42500 | 42550 | 42500 | 221 |
| 364 | 20230824 | 124000 | 10285975350 | 42500 | 42550 | 42550 | 42500 | 596 |
| 365 | 20230824 | 123900 | 10260635250 | 42550 | 42600 | 42600 | 42550 | 290 |
| 366 | 20230824 | 123800 | 10248294950 | 42550 | 42500 | 42550 | 42500 | 140 |
| 367 | 20230824 | 123700 | 10242338500 | 42500 | 42500 | 42500 | 42500 | 172 |
| 368 | 20230824 | 123600 | 10235028500 | 42500 | 42500 | 42550 | 42500 | 993 |
| 369 | 20230824 | 123500 | 10192824800 | 42500 | 42650 | 42650 | 42500 | 1264 |
| 370 | 20230824 | 123400 | 10139019950 | 42600 | 42600 | 42650 | 42550 | 357 |
| 371 | 20230824 | 123300 | 10123816950 | 42600 | 42650 | 42650 | 42600 | 328 |
| 372 | 20230824 | 123200 | 10109837750 | 42650 | 42600 | 42650 | 42600 | 1221 |
| 373 | 20230824 | 123100 | 10057814000 | 42600 | 42750 | 42750 | 42600 | 724 |
| 374 | 20230824 | 123000 | 10026917700 | 42750 | 42750 | 42800 | 42750 | 689 |
| 375 | 20230824 | 122900 | 9997447200 | 42750 | 42800 | 42800 | 42750 | 244 |
| 376 | 20230824 | 122800 | 9987015450 | 42800 | 42750 | 42850 | 42750 | 666 |
| 377 | 20230824 | 122700 | 9958511700 | 42750 | 42750 | 42800 | 42750 | 341 |
| 378 | 20230824 | 122600 | 9943923100 | 42750 | 42900 | 42900 | 42750 | 1875 |
| 379 | 20230824 | 122500 | 9863698850 | 42850 | 42900 | 42900 | 42850 | 798 |
| 380 | 20230824 | 122400 | 9829492850 | 42900 | 42900 | 42950 | 42850 | 1359 |
| 381 | 20230824 | 122300 | 9771181350 | 42900 | 42900 | 42900 | 42850 | 664 |
| 382 | 20230824 | 122200 | 9742722950 | 42850 | 42800 | 42850 | 42750 | 1244 |
| 383 | 20230824 | 122100 | 9689426750 | 42800 | 42800 | 42800 | 42750 | 826 |
| 384 | 20230824 | 122000 | 9654077850 | 42800 | 42750 | 42800 | 42750 | 173 |
| 385 | 20230824 | 121900 | 9646679950 | 42750 | 42800 | 42800 | 42750 | 999 |
| 386 | 20230824 | 121800 | 9603932050 | 42800 | 42800 | 42800 | 42750 | 167 |
| 387 | 20230824 | 121700 | 9596788700 | 42800 | 42600 | 42800 | 42600 | 2166 |
| 388 | 20230824 | 121600 | 9504287100 | 42600 | 42600 | 42650 | 42600 | 121 |
| 389 | 20230824 | 121500 | 9499131700 | 42600 | 42600 | 42600 | 42500 | 892 |
| 390 | 20230824 | 121400 | 9461156700 | 42600 | 42650 | 42700 | 42600 | 708 |
| 391 | 20230824 | 121300 | 9430986350 | 42650 | 42600 | 42650 | 42600 | 110 |
| 392 | 20230824 | 121200 | 9426298100 | 42650 | 42550 | 42650 | 42550 | 950 |
| 393 | 20230824 | 121100 | 9385837000 | 42550 | 42600 | 42600 | 42550 | 352 |
| 394 | 20230824 | 121000 | 9370856000 | 42550 | 42550 | 42600 | 42550 | 461 |
| 395 | 20230824 | 120900 | 9351219700 | 42600 | 42600 | 42600 | 42550 | 247 |
| 396 | 20230824 | 120800 | 9340697600 | 42600 | 42600 | 42600 | 42550 | 119 |
| 397 | 20230824 | 120700 | 9335630400 | 42550 | 42550 | 42650 | 42500 | 712 |
| 398 | 20230824 | 120600 | 9305317650 | 42550 | 42500 | 42550 | 42500 | 597 |
| 399 | 20230824 | 120500 | 9279917450 | 42550 | 42550 | 42550 | 42500 | 237 |
| 400 | 20230824 | 120400 | 9269835000 | 42600 | 42600 | 42600 | 42550 | 269 |
| 401 | 20230824 | 120300 | 9258388050 | 42600 | 42600 | 42600 | 42600 | 147 |
| 402 | 20230824 | 120200 | 9252125850 | 42600 | 42600 | 42650 | 42600 | 423 |
| 403 | 20230824 | 120100 | 9234105450 | 42600 | 42550 | 42650 | 42550 | 86 |
| 404 | 20230824 | 120000 | 9230440700 | 42600 | 42600 | 42600 | 42550 | 1779 |
| 405 | 20230824 | 115900 | 9154656200 | 42550 | 42550 | 42550 | 42550 | 161 |
| 406 | 20230824 | 115800 | 9147805650 | 42600 | 42600 | 42650 | 42600 | 450 |
| 407 | 20230824 | 115700 | 9128634900 | 42600 | 42650 | 42650 | 42600 | 205 |
| 408 | 20230824 | 115600 | 9119892250 | 42700 | 42600 | 42700 | 42600 | 221 |
| 409 | 20230824 | 115500 | 9110462850 | 42600 | 42650 | 42700 | 42600 | 625 |
| 410 | 20230824 | 115400 | 9083820800 | 42650 | 42650 | 42650 | 42650 | 148 |
| 411 | 20230824 | 115300 | 9077508600 | 42650 | 42600 | 42650 | 42600 | 312 |
| 412 | 20230824 | 115200 | 9064206600 | 42550 | 42550 | 42600 | 42500 | 885 |
| 413 | 20230824 | 115100 | 9026528300 | 42550 | 42600 | 42650 | 42550 | 1334 |
| 414 | 20230824 | 115000 | 8969746100 | 42600 | 42600 | 42650 | 42550 | 330 |
| 415 | 20230824 | 114900 | 8955688600 | 42600 | 42550 | 42600 | 42550 | 346 |
| 416 | 20230824 | 114800 | 8940952200 | 42550 | 42600 | 42600 | 42550 | 205 |
| 417 | 20230824 | 114700 | 8932229300 | 42600 | 42650 | 42650 | 42550 | 349 |
| 418 | 20230824 | 114600 | 8917361200 | 42650 | 42650 | 42650 | 42600 | 381 |
| 419 | 20230824 | 114500 | 8901114200 | 42700 | 42700 | 42700 | 42650 | 233 |
| 420 | 20230824 | 114400 | 8891175800 | 42650 | 42700 | 42750 | 42650 | 632 |
| 421 | 20230824 | 114300 | 8864190600 | 42700 | 42750 | 42750 | 42700 | 177 |
| 422 | 20230824 | 114200 | 8856627900 | 42750 | 42750 | 42750 | 42650 | 180 |
| 423 | 20230824 | 114100 | 8848939200 | 42750 | 42700 | 42750 | 42650 | 600 |
| 424 | 20230824 | 114000 | 8823316650 | 42700 | 42700 | 42700 | 42650 | 539 |
| 425 | 20230824 | 113900 | 8800302200 | 42700 | 42700 | 42700 | 42650 | 147 |
| 426 | 20230824 | 113800 | 8794028000 | 42700 | 42650 | 42700 | 42650 | 1147 |
| 427 | 20230824 | 113700 | 8745069800 | 42700 | 42650 | 42700 | 42650 | 572 |
| 428 | 20230824 | 113600 | 8720670250 | 42650 | 42600 | 42650 | 42600 | 750 |
| 429 | 20230824 | 113500 | 8688683500 | 42600 | 42600 | 42600 | 42550 | 328 |
| 430 | 20230824 | 113400 | 8674710750 | 42600 | 42550 | 42600 | 42550 | 251 |
| 431 | 20230824 | 113300 | 8664027700 | 42600 | 42600 | 42650 | 42550 | 217 |
| 432 | 20230824 | 113200 | 8654785000 | 42550 | 42500 | 42600 | 42500 | 1007 |
| 433 | 20230824 | 113100 | 8611920350 | 42450 | 42350 | 42500 | 42300 | 8977 |
| 434 | 20230824 | 113000 | 8230949300 | 42300 | 42300 | 42350 | 42200 | 1257 |
| 435 | 20230824 | 112900 | 8177831150 | 42300 | 42300 | 42300 | 42300 | 397 |
| 436 | 20230824 | 112800 | 8161038050 | 42300 | 42350 | 42350 | 42300 | 210 |
| 437 | 20230824 | 112700 | 8152153300 | 42350 | 42350 | 42350 | 42300 | 57 |
| 438 | 20230824 | 112600 | 8149741100 | 42300 | 42350 | 42350 | 42300 | 511 |
| 439 | 20230824 | 112500 | 8128124500 | 42300 | 42350 | 42350 | 42300 | 64 |
| 440 | 20230824 | 112400 | 8125415100 | 42300 | 42300 | 42350 | 42300 | 267 |
| 441 | 20230824 | 112300 | 8114120200 | 42350 | 42350 | 42350 | 42300 | 79 |
| 442 | 20230824 | 112200 | 8110774700 | 42350 | 42350 | 42350 | 42300 | 227 |
| 443 | 20230824 | 112100 | 8101170300 | 42250 | 42200 | 42300 | 42200 | 371 |
| 444 | 20230824 | 112000 | 8085508900 | 42200 | 42250 | 42300 | 42200 | 640 |
| 445 | 20230824 | 111900 | 8058454950 | 42250 | 42300 | 42300 | 42250 | 216 |
| 446 | 20230824 | 111800 | 8049326200 | 42350 | 42300 | 42350 | 42300 | 277 |
| 447 | 20230824 | 111700 | 8037607850 | 42300 | 42300 | 42300 | 42250 | 781 |
| 448 | 20230824 | 111600 | 8004602450 | 42250 | 42300 | 42350 | 42250 | 484 |
| 449 | 20230824 | 111500 | 7984147000 | 42300 | 42300 | 42300 | 42300 | 116 |
| 450 | 20230824 | 111400 | 7979240200 | 42300 | 42300 | 42300 | 42250 | 393 |
| 451 | 20230824 | 111300 | 7962621100 | 42250 | 42300 | 42300 | 42250 | 77 |
| 452 | 20230824 | 111200 | 7959365250 | 42250 | 42300 | 42350 | 42250 | 997 |
| 453 | 20230824 | 111100 | 7917195550 | 42250 | 42300 | 42300 | 42250 | 1037 |
| 454 | 20230824 | 111000 | 7873381550 | 42250 | 42300 | 42300 | 42250 | 358 |
| 455 | 20230824 | 110900 | 7858247550 | 42300 | 42350 | 42350 | 42300 | 470 |
| 456 | 20230824 | 110800 | 7838363650 | 42350 | 42350 | 42350 | 42300 | 187 |
| 457 | 20230824 | 110700 | 7830449200 | 42350 | 42350 | 42400 | 42350 | 313 |
| 458 | 20230824 | 110600 | 7817192900 | 42350 | 42400 | 42400 | 42350 | 190 |
| 459 | 20230824 | 110500 | 7809142350 | 42400 | 42350 | 42400 | 42350 | 393 |
| 460 | 20230824 | 110400 | 7792483750 | 42350 | 42350 | 42400 | 42350 | 500 |
| 461 | 20230824 | 110300 | 7771307950 | 42300 | 42200 | 42400 | 42200 | 4839 |
| 462 | 20230824 | 110200 | 7566463550 | 42200 | 42150 | 42200 | 42150 | 923 |
| 463 | 20230824 | 110100 | 7527514550 | 42150 | 42150 | 42200 | 42150 | 275 |
| 464 | 20230824 | 110000 | 7515921550 | 42150 | 42250 | 42250 | 42150 | 663 |
| 465 | 20230824 | 105900 | 7487945300 | 42250 | 42200 | 42250 | 42200 | 268 |
| 466 | 20230824 | 105800 | 7476629200 | 42250 | 42250 | 42300 | 42250 | 499 |
| 467 | 20230824 | 105700 | 7455545700 | 42250 | 42250 | 42300 | 42250 | 169 |
| 468 | 20230824 | 105600 | 7448404450 | 42300 | 42250 | 42300 | 42250 | 112 |
| 469 | 20230824 | 105500 | 7443670800 | 42250 | 42300 | 42300 | 42250 | 486 |
| 470 | 20230824 | 105400 | 7423130750 | 42300 | 42250 | 42300 | 42250 | 669 |
| 471 | 20230824 | 105300 | 7394839850 | 42250 | 42300 | 42300 | 42200 | 139 |
| 472 | 20230824 | 105200 | 7388967450 | 42300 | 42200 | 42300 | 42200 | 780 |
| 473 | 20230824 | 105100 | 7356014900 | 42250 | 42200 | 42300 | 42150 | 1119 |
| 474 | 20230824 | 105000 | 7308738850 | 42200 | 42200 | 42250 | 42200 | 213 |
| 475 | 20230824 | 104900 | 7299749500 | 42200 | 42250 | 42250 | 42200 | 224 |
| 476 | 20230824 | 104800 | 7290293000 | 42250 | 42300 | 42300 | 42250 | 612 |
| 477 | 20230824 | 104700 | 7264435750 | 42300 | 42300 | 42300 | 42250 | 738 |
| 478 | 20230824 | 104600 | 7233224400 | 42250 | 42300 | 42300 | 42250 | 99 |
| 479 | 20230824 | 104500 | 7229041500 | 42250 | 42250 | 42300 | 42200 | 511 |
| 480 | 20230824 | 104400 | 7207453350 | 42250 | 42100 | 42250 | 42100 | 546 |
| 481 | 20230824 | 104300 | 7184421050 | 42100 | 42250 | 42300 | 42100 | 530 |
| 482 | 20230824 | 104200 | 7162056250 | 42300 | 42300 | 42350 | 42300 | 499 |
| 483 | 20230824 | 104100 | 7140948050 | 42300 | 42250 | 42300 | 42200 | 636 |
| 484 | 20230824 | 104000 | 7114077950 | 42100 | 42050 | 42250 | 42050 | 2702 |
| 485 | 20230824 | 103900 | 7000130800 | 42050 | 42100 | 42100 | 42050 | 209 |
| 486 | 20230824 | 103800 | 6991334450 | 42100 | 42100 | 42150 | 42100 | 1150 |
| 487 | 20230824 | 103700 | 6942919350 | 42100 | 42150 | 42150 | 42100 | 201 |
| 488 | 20230824 | 103600 | 6934455850 | 42100 | 42100 | 42150 | 42100 | 118 |
| 489 | 20230824 | 103500 | 6929486100 | 42100 | 42100 | 42150 | 42100 | 377 |
| 490 | 20230824 | 103400 | 6913614250 | 42100 | 42150 | 42150 | 42100 | 245 |
| 491 | 20230824 | 103300 | 6903292100 | 42150 | 42150 | 42150 | 42100 | 305 |
| 492 | 20230824 | 103200 | 6890440650 | 42100 | 42000 | 42100 | 42000 | 782 |
| 493 | 20230824 | 103100 | 6857528050 | 42000 | 41900 | 42000 | 41850 | 762 |
| 494 | 20230824 | 103000 | 6825561800 | 41900 | 42000 | 42000 | 41900 | 697 |
| 495 | 20230824 | 102900 | 6796339750 | 42000 | 42000 | 42000 | 41950 | 852 |
| 496 | 20230824 | 102800 | 6760583600 | 42050 | 42000 | 42100 | 42000 | 345 |
| 497 | 20230824 | 102700 | 6746086150 | 42000 | 42050 | 42050 | 41950 | 1442 |
| 498 | 20230824 | 102600 | 6685522650 | 42050 | 42100 | 42100 | 42000 | 1745 |
| 499 | 20230824 | 102500 | 6612150750 | 42100 | 42050 | 42100 | 42050 | 273 |
| 500 | 20230824 | 102400 | 6600670000 | 42050 | 42050 | 42050 | 42000 | 453 |
| 501 | 20230824 | 102300 | 6581625400 | 42000 | 42000 | 42050 | 42000 | 808 |
| 502 | 20230824 | 102200 | 6547663000 | 42000 | 42100 | 42100 | 42000 | 749 |
| 503 | 20230824 | 102100 | 6516181400 | 42100 | 42100 | 42100 | 42050 | 675 |
| 504 | 20230824 | 102000 | 6487789550 | 42100 | 42050 | 42100 | 42050 | 285 |
| 505 | 20230824 | 101900 | 6475796050 | 42050 | 41950 | 42050 | 41950 | 451 |
| 506 | 20230824 | 101800 | 6456850900 | 42000 | 41950 | 42000 | 41900 | 1085 |
| 507 | 20230824 | 101700 | 6411299050 | 41950 | 41900 | 41950 | 41900 | 577 |
| 508 | 20230824 | 101600 | 6387095150 | 41950 | 41850 | 41950 | 41850 | 1728 |
| 509 | 20230824 | 101500 | 6314713500 | 41900 | 41800 | 41900 | 41800 | 882 |
| 510 | 20230824 | 101400 | 6277820450 | 41800 | 41900 | 41900 | 41800 | 492 |
| 511 | 20230824 | 101300 | 6257234400 | 41850 | 41950 | 41950 | 41850 | 437 |
| 512 | 20230824 | 101200 | 6238919650 | 41900 | 41900 | 41950 | 41900 | 345 |
| 513 | 20230824 | 101100 | 6224462900 | 41900 | 41700 | 41900 | 41700 | 2288 |
| 514 | 20230824 | 101000 | 6128746450 | 41700 | 41700 | 41750 | 41700 | 997 |
| 515 | 20230824 | 100900 | 6087131500 | 41750 | 41700 | 41750 | 41700 | 604 |
| 516 | 20230824 | 100800 | 6061940450 | 41700 | 41700 | 41700 | 41650 | 803 |
| 517 | 20230824 | 100700 | 6028464400 | 41750 | 41750 | 41800 | 41700 | 364 |
| 518 | 20230824 | 100600 | 6013261550 | 41700 | 41600 | 41750 | 41550 | 4241 |
| 519 | 20230824 | 100500 | 5836770450 | 41600 | 41750 | 41800 | 41600 | 6691 |
| 520 | 20230824 | 100400 | 5557665750 | 41800 | 41800 | 41850 | 41750 | 1885 |
| 521 | 20230824 | 100300 | 5478869200 | 41800 | 41850 | 41850 | 41750 | 2686 |
| 522 | 20230824 | 100200 | 5366603700 | 41850 | 41900 | 41900 | 41800 | 548 |
| 523 | 20230824 | 100100 | 5343689150 | 41900 | 41950 | 41950 | 41750 | 2764 |
| 524 | 20230824 | 100000 | 5228042350 | 41900 | 41850 | 41900 | 41800 | 932 |
| 525 | 20230824 | 095900 | 5189004950 | 41800 | 41800 | 41900 | 41750 | 6992 |
| 526 | 20230824 | 095800 | 4896699850 | 41800 | 41900 | 41900 | 41800 | 2587 |
| 527 | 20230824 | 095700 | 4788498750 | 41900 | 41950 | 41950 | 41850 | 2677 |
| 528 | 20230824 | 095600 | 4676342050 | 41950 | 42000 | 42050 | 41950 | 5612 |
| 529 | 20230824 | 095500 | 4440641900 | 42000 | 42100 | 42100 | 42000 | 4523 |
| 530 | 20230824 | 095400 | 4250530300 | 42050 | 42100 | 42100 | 42050 | 1259 |
| 531 | 20230824 | 095300 | 4197534150 | 42100 | 42100 | 42150 | 42050 | 3133 |
| 532 | 20230824 | 095200 | 4065660400 | 42100 | 42050 | 42100 | 42050 | 1061 |
| 533 | 20230824 | 095100 | 4021027200 | 42050 | 42150 | 42200 | 42050 | 1759 |
| 534 | 20230824 | 095000 | 3946951200 | 42150 | 42200 | 42250 | 42150 | 3276 |
| 535 | 20230824 | 094900 | 3808755800 | 42200 | 42300 | 42300 | 42200 | 2790 |
| 536 | 20230824 | 094800 | 3690906650 | 42250 | 42300 | 42300 | 42250 | 1531 |
| 537 | 20230824 | 094700 | 3626198300 | 42250 | 42350 | 42400 | 42250 | 690 |
| 538 | 20230824 | 094600 | 3596999250 | 42350 | 42300 | 42350 | 42250 | 1689 |
| 539 | 20230824 | 094500 | 3525539500 | 42300 | 42300 | 42300 | 42250 | 1080 |
| 540 | 20230824 | 094400 | 3479858100 | 42300 | 42300 | 42350 | 42300 | 1960 |
| 541 | 20230824 | 094300 | 3396949000 | 42300 | 42400 | 42400 | 42300 | 2073 |
| 542 | 20230824 | 094200 | 3309174900 | 42350 | 42400 | 42400 | 42350 | 2839 |
| 543 | 20230824 | 094100 | 3188926100 | 42400 | 42600 | 42600 | 42350 | 10553 |
| 544 | 20230824 | 094000 | 2740630450 | 42600 | 42550 | 42600 | 42550 | 605 |
| 545 | 20230824 | 093900 | 2714883250 | 42550 | 42550 | 42600 | 42550 | 719 |
| 546 | 20230824 | 093800 | 2684274350 | 42600 | 42550 | 42600 | 42550 | 217 |
| 547 | 20230824 | 093700 | 2675040500 | 42550 | 42650 | 42700 | 42550 | 568 |
| 548 | 20230824 | 093600 | 2650841400 | 42700 | 42700 | 42700 | 42650 | 947 |
| 549 | 20230824 | 093500 | 2610446900 | 42650 | 42700 | 42700 | 42600 | 893 |
| 550 | 20230824 | 093400 | 2572385500 | 42600 | 42600 | 42700 | 42600 | 206 |
| 551 | 20230824 | 093300 | 2563604300 | 42700 | 42650 | 42700 | 42600 | 784 |
| 552 | 20230824 | 093200 | 2530168950 | 42650 | 42750 | 42750 | 42650 | 447 |
| 553 | 20230824 | 093100 | 2511081900 | 42750 | 42700 | 42800 | 42700 | 503 |
| 554 | 20230824 | 093000 | 2489578500 | 42750 | 42650 | 42750 | 42600 | 126 |
| 555 | 20230824 | 092900 | 2484202350 | 42750 | 42650 | 42750 | 42600 | 1168 |
| 556 | 20230824 | 092800 | 2434384200 | 42600 | 42500 | 42750 | 42500 | 1475 |
| 557 | 20230824 | 092700 | 2371525500 | 42500 | 42600 | 42600 | 42500 | 544 |
| 558 | 20230824 | 092600 | 2348378350 | 42550 | 42550 | 42600 | 42550 | 1349 |
| 559 | 20230824 | 092500 | 2290973900 | 42550 | 42550 | 42700 | 42550 | 260 |
| 560 | 20230824 | 092400 | 2279896150 | 42550 | 42500 | 42550 | 42500 | 3017 |
| 561 | 20230824 | 092300 | 2151618800 | 42550 | 42550 | 42550 | 42500 | 2471 |
| 562 | 20230824 | 092200 | 2046554500 | 42550 | 42600 | 42600 | 42500 | 2345 |
| 563 | 20230824 | 092100 | 1946773000 | 42600 | 42700 | 42700 | 42550 | 2433 |
| 564 | 20230824 | 092000 | 1843075250 | 42700 | 42800 | 42800 | 42700 | 926 |
| 565 | 20230824 | 091900 | 1803530950 | 42750 | 42800 | 42800 | 42700 | 448 |
| 566 | 20230824 | 091800 | 1784378550 | 42800 | 42850 | 42850 | 42800 | 843 |
| 567 | 20230824 | 091700 | 1748297850 | 42850 | 42850 | 42850 | 42800 | 184 |
| 568 | 20230824 | 091600 | 1740420800 | 42800 | 42700 | 42800 | 42700 | 1363 |
| 569 | 20230824 | 091500 | 1682145700 | 42750 | 42800 | 42800 | 42700 | 979 |
| 570 | 20230824 | 091400 | 1640289200 | 42800 | 42800 | 42850 | 42800 | 903 |
| 571 | 20230824 | 091300 | 1601634200 | 42850 | 42900 | 42900 | 42800 | 788 |
| 572 | 20230824 | 091200 | 1567859550 | 42950 | 42950 | 42950 | 42850 | 575 |
| 573 | 20230824 | 091100 | 1543189200 | 42900 | 42950 | 43050 | 42900 | 521 |
| 574 | 20230824 | 091000 | 1520827600 | 43150 | 42900 | 43150 | 42900 | 5842 |
| 575 | 20230824 | 090900 | 1269632750 | 42850 | 42800 | 42950 | 42800 | 896 |
| 576 | 20230824 | 090800 | 1231183250 | 42800 | 42800 | 42900 | 42700 | 1156 |
| 577 | 20230824 | 090700 | 1181715150 | 42800 | 42700 | 42800 | 42650 | 1668 |
| 578 | 20230824 | 090600 | 1110526150 | 42700 | 42900 | 42950 | 42700 | 3138 |
| 579 | 20230824 | 090500 | 976056400 | 42950 | 42950 | 42950 | 42900 | 1534 |
| 580 | 20230824 | 090400 | 910185150 | 42900 | 42900 | 43100 | 42850 | 1945 |
| 581 | 20230824 | 090300 | 826524050 | 42850 | 43200 | 43200 | 42850 | 2948 |
| 582 | 20230824 | 090200 | 699844150 | 43200 | 43150 | 43350 | 43100 | 4630 |
| 583 | 20230824 | 090100 | 499863700 | 43150 | 42650 | 43200 | 42600 | 2265 |
| 584 | 20230824 | 090000 | 402879500 | 42600 | 42350 | 42700 | 42350 | 8481 |