31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230809 | 183200 | 68934361450 | 42300 | 42300 | 42300 | 42300 | 29821 |
| 3 | 20230809 | 183100 | 68934361450 | 42300 | 42300 | 42300 | 42300 | 0 |
| 4 | 20230809 | 183000 | 68934361450 | 42300 | 42300 | 42300 | 42300 | 0 |
| 5 | 20230809 | 182900 | 68934361450 | 42300 | 42300 | 42300 | 42300 | 0 |
| 6 | 20230809 | 182800 | 68934361450 | 42300 | 42300 | 42300 | 42300 | 0 |
| 7 | 20230809 | 182700 | 68934361450 | 42300 | 42300 | 42300 | 42300 | 0 |
| 8 | 20230809 | 182600 | 68934361450 | 42300 | 42300 | 42300 | 42300 | 0 |
| 9 | 20230809 | 182500 | 68934361450 | 42300 | 42300 | 42300 | 42300 | 0 |
| 10 | 20230809 | 182400 | 68934361450 | 42300 | 42300 | 42300 | 42300 | 0 |
| 11 | 20230809 | 182300 | 68934361450 | 42300 | 42300 | 42300 | 42300 | 0 |
| 12 | 20230809 | 182200 | 68934361450 | 42300 | 42300 | 42300 | 42300 | 0 |
| 13 | 20230809 | 182100 | 68934361450 | 42300 | 42300 | 42300 | 42300 | 0 |
| 14 | 20230809 | 182000 | 68934361450 | 42300 | 42300 | 42300 | 42300 | 0 |
| 15 | 20230809 | 181900 | 68934361450 | 42300 | 42300 | 42300 | 42300 | 0 |
| 16 | 20230809 | 181800 | 68934361450 | 42300 | 42300 | 42300 | 42300 | 0 |
| 17 | 20230809 | 181700 | 68934361450 | 42300 | 42300 | 42300 | 42300 | 0 |
| 18 | 20230809 | 181600 | 68934361450 | 42300 | 42300 | 42300 | 42300 | 0 |
| 19 | 20230809 | 181500 | 68934361450 | 42300 | 42300 | 42300 | 42300 | 0 |
| 20 | 20230809 | 181400 | 68934361450 | 42300 | 42300 | 42300 | 42300 | 0 |
| 21 | 20230809 | 181300 | 68934361450 | 42300 | 42300 | 42300 | 42300 | 0 |
| 22 | 20230809 | 181200 | 68934361450 | 42300 | 42300 | 42300 | 42300 | 0 |
| 23 | 20230809 | 181100 | 68934361450 | 42300 | 42300 | 42300 | 42300 | 0 |
| 24 | 20230809 | 181000 | 68934361450 | 42300 | 42300 | 42300 | 42300 | 0 |
| 25 | 20230809 | 180900 | 68934361450 | 42300 | 42300 | 42300 | 42300 | 0 |
| 26 | 20230809 | 180800 | 68934361450 | 42300 | 42300 | 42300 | 42300 | 0 |
| 27 | 20230809 | 180700 | 68934361450 | 42300 | 42300 | 42300 | 42300 | 0 |
| 28 | 20230809 | 180600 | 68934361450 | 42300 | 42300 | 42300 | 42300 | 0 |
| 29 | 20230809 | 180500 | 68934361450 | 42300 | 42300 | 42300 | 42300 | 0 |
| 30 | 20230809 | 180400 | 68934361450 | 42300 | 42300 | 42300 | 42300 | 0 |
| 31 | 20230809 | 180300 | 68934361450 | 42300 | 42300 | 42300 | 42300 | 0 |
| 32 | 20230809 | 180200 | 68934361450 | 42300 | 42300 | 42300 | 42300 | 29821 |
| 33 | 20230809 | 180100 | 68934361450 | 42300 | 42300 | 42300 | 42300 | 0 |
| 34 | 20230809 | 180000 | 68934361450 | 42300 | 42300 | 42300 | 42300 | 0 |
| 35 | 20230809 | 175900 | 68934361450 | 42300 | 42300 | 42300 | 42300 | 0 |
| 36 | 20230809 | 175800 | 68934361450 | 42300 | 42300 | 42300 | 42300 | 0 |
| 37 | 20230809 | 175700 | 68934361450 | 42300 | 42300 | 42300 | 42300 | 0 |
| 38 | 20230809 | 175600 | 68934361450 | 42300 | 42300 | 42300 | 42300 | 0 |
| 39 | 20230809 | 175500 | 68934361450 | 42300 | 42300 | 42300 | 42300 | 0 |
| 40 | 20230809 | 175400 | 68934361450 | 42300 | 42300 | 42300 | 42300 | 0 |
| 41 | 20230809 | 175300 | 68934361450 | 42300 | 42300 | 42300 | 42300 | 0 |
| 42 | 20230809 | 175200 | 68934361450 | 42300 | 42300 | 42300 | 42300 | 0 |
| 43 | 20230809 | 175100 | 68934361450 | 42300 | 42300 | 42300 | 42300 | 0 |
| 44 | 20230809 | 175000 | 68934361450 | 42300 | 42300 | 42300 | 42300 | 0 |
| 45 | 20230809 | 174900 | 68934361450 | 42300 | 42300 | 42300 | 42300 | 0 |
| 46 | 20230809 | 174800 | 68934361450 | 42300 | 42300 | 42300 | 42300 | 0 |
| 47 | 20230809 | 174700 | 68934361450 | 42300 | 42300 | 42300 | 42300 | 0 |
| 48 | 20230809 | 174600 | 68934361450 | 42300 | 42300 | 42300 | 42300 | 0 |
| 49 | 20230809 | 174500 | 68934361450 | 42300 | 42300 | 42300 | 42300 | 0 |
| 50 | 20230809 | 174400 | 68934361450 | 42300 | 42300 | 42300 | 42300 | 0 |
| 51 | 20230809 | 174300 | 68934361450 | 42300 | 42300 | 42300 | 42300 | 0 |
| 52 | 20230809 | 174200 | 68934361450 | 42300 | 42300 | 42300 | 42300 | 0 |
| 53 | 20230809 | 174100 | 68934361450 | 42300 | 42300 | 42300 | 42300 | 0 |
| 54 | 20230809 | 174000 | 68934361450 | 42300 | 42300 | 42300 | 42300 | 0 |
| 55 | 20230809 | 173900 | 68934361450 | 42300 | 42300 | 42300 | 42300 | 0 |
| 56 | 20230809 | 173800 | 68934361450 | 42300 | 42300 | 42300 | 42300 | 0 |
| 57 | 20230809 | 173700 | 68934361450 | 42300 | 42300 | 42300 | 42300 | 0 |
| 58 | 20230809 | 173600 | 68934361450 | 42300 | 42300 | 42300 | 42300 | 0 |
| 59 | 20230809 | 173500 | 68934361450 | 42300 | 42300 | 42300 | 42300 | 0 |
| 60 | 20230809 | 173400 | 68934361450 | 42300 | 42300 | 42300 | 42300 | 0 |
| 61 | 20230809 | 173300 | 68934361450 | 42300 | 42300 | 42300 | 42300 | 0 |
| 62 | 20230809 | 173200 | 68934361450 | 42300 | 42300 | 42300 | 42300 | 29821 |
| 63 | 20230809 | 173100 | 68934361450 | 42300 | 42300 | 42300 | 42300 | 0 |
| 64 | 20230809 | 173000 | 68934361450 | 42300 | 42300 | 42300 | 42300 | 0 |
| 65 | 20230809 | 172900 | 68934361450 | 42300 | 42300 | 42300 | 42300 | 0 |
| 66 | 20230809 | 172800 | 68934361450 | 42300 | 42300 | 42300 | 42300 | 0 |
| 67 | 20230809 | 172700 | 68934361450 | 42300 | 42300 | 42300 | 42300 | 0 |
| 68 | 20230809 | 172600 | 68934361450 | 42300 | 42300 | 42300 | 42300 | 0 |
| 69 | 20230809 | 172500 | 68934361450 | 42300 | 42300 | 42300 | 42300 | 0 |
| 70 | 20230809 | 172400 | 68934361450 | 42300 | 42300 | 42300 | 42300 | 0 |
| 71 | 20230809 | 172300 | 68934361450 | 42300 | 42300 | 42300 | 42300 | 0 |
| 72 | 20230809 | 172200 | 68934361450 | 42300 | 42300 | 42300 | 42300 | 0 |
| 73 | 20230809 | 172100 | 68934361450 | 42300 | 42300 | 42300 | 42300 | 0 |
| 74 | 20230809 | 172000 | 68934361450 | 42300 | 42300 | 42300 | 42300 | 0 |
| 75 | 20230809 | 171900 | 68934361450 | 42300 | 42300 | 42300 | 42300 | 0 |
| 76 | 20230809 | 171800 | 68934361450 | 42300 | 42300 | 42300 | 42300 | 0 |
| 77 | 20230809 | 171700 | 68934361450 | 42300 | 42300 | 42300 | 42300 | 0 |
| 78 | 20230809 | 171600 | 68934361450 | 42300 | 42300 | 42300 | 42300 | 0 |
| 79 | 20230809 | 171500 | 68934361450 | 42300 | 42300 | 42300 | 42300 | 0 |
| 80 | 20230809 | 171400 | 68934361450 | 42300 | 42300 | 42300 | 42300 | 0 |
| 81 | 20230809 | 171300 | 68934361450 | 42300 | 42300 | 42300 | 42300 | 0 |
| 82 | 20230809 | 171200 | 68934361450 | 42300 | 42300 | 42300 | 42300 | 0 |
| 83 | 20230809 | 171100 | 68934361450 | 42300 | 42300 | 42300 | 42300 | 0 |
| 84 | 20230809 | 171000 | 68934361450 | 42300 | 42300 | 42300 | 42300 | 0 |
| 85 | 20230809 | 170900 | 68934361450 | 42300 | 42300 | 42300 | 42300 | 0 |
| 86 | 20230809 | 170800 | 68934361450 | 42300 | 42300 | 42300 | 42300 | 0 |
| 87 | 20230809 | 170700 | 68934361450 | 42300 | 42300 | 42300 | 42300 | 0 |
| 88 | 20230809 | 170600 | 68934361450 | 42300 | 42300 | 42300 | 42300 | 0 |
| 89 | 20230809 | 170500 | 68934361450 | 42300 | 42300 | 42300 | 42300 | 0 |
| 90 | 20230809 | 170400 | 68934361450 | 42300 | 42300 | 42300 | 42300 | 0 |
| 91 | 20230809 | 170300 | 68934361450 | 42300 | 42300 | 42300 | 42300 | 0 |
| 92 | 20230809 | 170200 | 68934361450 | 42300 | 42300 | 42300 | 42300 | 29821 |
| 93 | 20230809 | 170100 | 68934361450 | 42300 | 42300 | 42300 | 42300 | 0 |
| 94 | 20230809 | 170000 | 68934361450 | 42300 | 42300 | 42300 | 42300 | 0 |
| 95 | 20230809 | 165900 | 68934361450 | 42300 | 42300 | 42300 | 42300 | 0 |
| 96 | 20230809 | 165800 | 68934361450 | 42300 | 42300 | 42300 | 42300 | 0 |
| 97 | 20230809 | 165700 | 68934361450 | 42300 | 42300 | 42300 | 42300 | 0 |
| 98 | 20230809 | 165600 | 68934361450 | 42300 | 42300 | 42300 | 42300 | 0 |
| 99 | 20230809 | 165500 | 68934361450 | 42300 | 42300 | 42300 | 42300 | 0 |
| 100 | 20230809 | 165400 | 68934361450 | 42300 | 42300 | 42300 | 42300 | 0 |
| 101 | 20230809 | 165300 | 68934361450 | 42300 | 42300 | 42300 | 42300 | 0 |
| 102 | 20230809 | 165200 | 68934361450 | 42300 | 42300 | 42300 | 42300 | 0 |
| 103 | 20230809 | 165100 | 68934361450 | 42300 | 42300 | 42300 | 42300 | 0 |
| 104 | 20230809 | 165000 | 68934361450 | 42300 | 42300 | 42300 | 42300 | 0 |
| 105 | 20230809 | 164900 | 68934361450 | 42300 | 42300 | 42300 | 42300 | 0 |
| 106 | 20230809 | 164800 | 68934361450 | 42300 | 42300 | 42300 | 42300 | 0 |
| 107 | 20230809 | 164700 | 68934361450 | 42300 | 42300 | 42300 | 42300 | 0 |
| 108 | 20230809 | 164600 | 68934361450 | 42300 | 42300 | 42300 | 42300 | 0 |
| 109 | 20230809 | 164500 | 68934361450 | 42300 | 42300 | 42300 | 42300 | 0 |
| 110 | 20230809 | 164400 | 68934361450 | 42300 | 42300 | 42300 | 42300 | 0 |
| 111 | 20230809 | 164300 | 68934361450 | 42300 | 42300 | 42300 | 42300 | 0 |
| 112 | 20230809 | 164200 | 68934361450 | 42300 | 42300 | 42300 | 42300 | 0 |
| 113 | 20230809 | 164100 | 68934361450 | 42300 | 42300 | 42300 | 42300 | 0 |
| 114 | 20230809 | 164000 | 68934361450 | 42300 | 42300 | 42300 | 42300 | 0 |
| 115 | 20230809 | 163900 | 68934361450 | 42300 | 42300 | 42300 | 42300 | 0 |
| 116 | 20230809 | 163800 | 68934361450 | 42300 | 42300 | 42300 | 42300 | 0 |
| 117 | 20230809 | 163700 | 68934361450 | 42300 | 42300 | 42300 | 42300 | 0 |
| 118 | 20230809 | 163600 | 68934361450 | 42300 | 42300 | 42300 | 42300 | 0 |
| 119 | 20230809 | 163500 | 68934361450 | 42300 | 42300 | 42300 | 42300 | 0 |
| 120 | 20230809 | 163400 | 68934361450 | 42300 | 42300 | 42300 | 42300 | 0 |
| 121 | 20230809 | 163300 | 68934361450 | 42300 | 42300 | 42300 | 42300 | 0 |
| 122 | 20230809 | 163200 | 68934361450 | 42300 | 42300 | 42300 | 42300 | 29821 |
| 123 | 20230809 | 163100 | 68934361450 | 42300 | 42300 | 42300 | 42300 | 0 |
| 124 | 20230809 | 163000 | 68934361450 | 42300 | 42300 | 42300 | 42300 | 0 |
| 125 | 20230809 | 162900 | 68934361450 | 42300 | 42300 | 42300 | 42300 | 0 |
| 126 | 20230809 | 162800 | 68934361450 | 42300 | 42300 | 42300 | 42300 | 0 |
| 127 | 20230809 | 162700 | 68934361450 | 42300 | 42300 | 42300 | 42300 | 0 |
| 128 | 20230809 | 162600 | 68934361450 | 42300 | 42300 | 42300 | 42300 | 0 |
| 129 | 20230809 | 162500 | 68934361450 | 42300 | 42300 | 42300 | 42300 | 0 |
| 130 | 20230809 | 162400 | 68934361450 | 42300 | 42300 | 42300 | 42300 | 0 |
| 131 | 20230809 | 162300 | 68934361450 | 42300 | 42300 | 42300 | 42300 | 0 |
| 132 | 20230809 | 162200 | 68934361450 | 42300 | 42300 | 42300 | 42300 | 0 |
| 133 | 20230809 | 162100 | 68934361450 | 42300 | 42300 | 42300 | 42300 | 0 |
| 134 | 20230809 | 162000 | 68934361450 | 42300 | 42300 | 42300 | 42300 | 0 |
| 135 | 20230809 | 161900 | 68934361450 | 42300 | 42300 | 42300 | 42300 | 0 |
| 136 | 20230809 | 161800 | 68934361450 | 42300 | 42300 | 42300 | 42300 | 0 |
| 137 | 20230809 | 161700 | 68934361450 | 42300 | 42300 | 42300 | 42300 | 0 |
| 138 | 20230809 | 161600 | 68934361450 | 42300 | 42300 | 42300 | 42300 | 0 |
| 139 | 20230809 | 161500 | 68934361450 | 42300 | 42300 | 42300 | 42300 | 0 |
| 140 | 20230809 | 161400 | 68934361450 | 42300 | 42300 | 42300 | 42300 | 0 |
| 141 | 20230809 | 161300 | 68934361450 | 42300 | 42300 | 42300 | 42300 | 0 |
| 142 | 20230809 | 161200 | 68934361450 | 42300 | 42300 | 42300 | 42300 | 0 |
| 143 | 20230809 | 161100 | 68934361450 | 42300 | 42300 | 42300 | 42300 | 0 |
| 144 | 20230809 | 161000 | 68934361450 | 42300 | 42300 | 42300 | 42300 | 0 |
| 145 | 20230809 | 160900 | 68934361450 | 42300 | 42300 | 42300 | 42300 | 0 |
| 146 | 20230809 | 160800 | 68934361450 | 42300 | 42300 | 42300 | 42300 | 0 |
| 147 | 20230809 | 160700 | 68934361450 | 42300 | 42300 | 42300 | 42300 | 0 |
| 148 | 20230809 | 160600 | 68934361450 | 42300 | 42300 | 42300 | 42300 | 0 |
| 149 | 20230809 | 160500 | 68934361450 | 42300 | 42300 | 42300 | 42300 | 0 |
| 150 | 20230809 | 160400 | 68934361450 | 42300 | 42300 | 42300 | 42300 | 0 |
| 151 | 20230809 | 160300 | 68934361450 | 42300 | 42300 | 42300 | 42300 | 0 |
| 152 | 20230809 | 160200 | 68934361450 | 42300 | 42300 | 42300 | 42300 | 29821 |
| 153 | 20230809 | 160100 | 68934361450 | 42300 | 42300 | 42300 | 42300 | 0 |
| 154 | 20230809 | 160000 | 68934361450 | 42300 | 42300 | 42300 | 42300 | 0 |
| 155 | 20230809 | 155900 | 68934361450 | 42300 | 42300 | 42300 | 42300 | 0 |
| 156 | 20230809 | 155800 | 68934361450 | 42300 | 42300 | 42300 | 42300 | 0 |
| 157 | 20230809 | 155700 | 68934361450 | 42300 | 42300 | 42300 | 42300 | 0 |
| 158 | 20230809 | 155600 | 68934361450 | 42300 | 42300 | 42300 | 42300 | 0 |
| 159 | 20230809 | 155500 | 68934361450 | 42300 | 42300 | 42300 | 42300 | 0 |
| 160 | 20230809 | 155400 | 68934361450 | 42300 | 42300 | 42300 | 42300 | 0 |
| 161 | 20230809 | 155300 | 68934361450 | 42300 | 42300 | 42300 | 42300 | 0 |
| 162 | 20230809 | 155200 | 68934361450 | 42300 | 42300 | 42300 | 42300 | 0 |
| 163 | 20230809 | 155100 | 68934361450 | 42300 | 42300 | 42300 | 42300 | 0 |
| 164 | 20230809 | 155000 | 68934361450 | 42300 | 42300 | 42300 | 42300 | 0 |
| 165 | 20230809 | 154900 | 68934361450 | 42300 | 42300 | 42300 | 42300 | 0 |
| 166 | 20230809 | 154800 | 68934361450 | 42300 | 42300 | 42300 | 42300 | 0 |
| 167 | 20230809 | 154700 | 68934361450 | 42300 | 42300 | 42300 | 42300 | 0 |
| 168 | 20230809 | 154600 | 68934361450 | 42300 | 42300 | 42300 | 42300 | 0 |
| 169 | 20230809 | 154500 | 68934361450 | 42300 | 42300 | 42300 | 42300 | 0 |
| 170 | 20230809 | 154400 | 68934361450 | 42300 | 42300 | 42300 | 42300 | 0 |
| 171 | 20230809 | 154300 | 68934361450 | 42300 | 42300 | 42300 | 42300 | 0 |
| 172 | 20230809 | 154200 | 68934361450 | 42300 | 42300 | 42300 | 42300 | 0 |
| 173 | 20230809 | 154100 | 68934361450 | 42300 | 42300 | 42300 | 42300 | 0 |
| 174 | 20230809 | 154000 | 68934361450 | 42300 | 42300 | 42300 | 42300 | 0 |
| 175 | 20230809 | 153900 | 68934361450 | 42300 | 42300 | 42300 | 42300 | 0 |
| 176 | 20230809 | 153800 | 68934361450 | 42300 | 42300 | 42300 | 42300 | 0 |
| 177 | 20230809 | 153700 | 68934361450 | 42300 | 42300 | 42300 | 42300 | 0 |
| 178 | 20230809 | 153600 | 68934361450 | 42300 | 42300 | 42300 | 42300 | 0 |
| 179 | 20230809 | 153500 | 68934361450 | 42300 | 42300 | 42300 | 42300 | 0 |
| 180 | 20230809 | 153400 | 68934361450 | 42300 | 42300 | 42300 | 42300 | 0 |
| 181 | 20230809 | 153300 | 68934361450 | 42300 | 42300 | 42300 | 42300 | 0 |
| 182 | 20230809 | 153200 | 68934361450 | 42300 | 42300 | 42300 | 42300 | 29821 |
| 183 | 20230809 | 153100 | 68934361450 | 42300 | 42300 | 42300 | 42300 | 0 |
| 184 | 20230809 | 153000 | 68934361450 | 42300 | 42300 | 42300 | 42300 | 29821 |
| 185 | 20230809 | 152900 | 67672933150 | 42050 | 42050 | 42050 | 42050 | 0 |
| 186 | 20230809 | 152800 | 67672933150 | 42050 | 42050 | 42050 | 42050 | 0 |
| 187 | 20230809 | 152700 | 67672933150 | 42050 | 42050 | 42050 | 42050 | 0 |
| 188 | 20230809 | 152600 | 67672933150 | 42050 | 42050 | 42050 | 42050 | 0 |
| 189 | 20230809 | 152500 | 67672933150 | 42050 | 42050 | 42050 | 42050 | 0 |
| 190 | 20230809 | 152400 | 67672933150 | 42050 | 42050 | 42050 | 42050 | 0 |
| 191 | 20230809 | 152300 | 67672933150 | 42050 | 42050 | 42050 | 42050 | 0 |
| 192 | 20230809 | 152200 | 67672933150 | 42050 | 42050 | 42050 | 42050 | 0 |
| 193 | 20230809 | 152100 | 67672933150 | 42050 | 42050 | 42050 | 42050 | 0 |
| 194 | 20230809 | 152000 | 67672933150 | 42050 | 42050 | 42050 | 42050 | 0 |
| 195 | 20230809 | 151900 | 67672933150 | 42050 | 42050 | 42100 | 41950 | 5838 |
| 196 | 20230809 | 151800 | 67427645050 | 42050 | 42100 | 42150 | 41950 | 3891 |
| 197 | 20230809 | 151700 | 67264202100 | 42100 | 42250 | 42300 | 42100 | 3691 |
| 198 | 20230809 | 151600 | 67108515750 | 42300 | 42250 | 42400 | 42250 | 4995 |
| 199 | 20230809 | 151500 | 66897159400 | 42300 | 41900 | 42300 | 41800 | 14301 |
| 200 | 20230809 | 151400 | 66296315350 | 41900 | 42150 | 42150 | 41900 | 6609 |
| 201 | 20230809 | 151300 | 66018640400 | 42200 | 42250 | 42300 | 42150 | 2631 |
| 202 | 20230809 | 151200 | 65907563950 | 42200 | 42250 | 42250 | 42050 | 4445 |
| 203 | 20230809 | 151100 | 65720052400 | 42200 | 42050 | 42300 | 41950 | 13051 |
| 204 | 20230809 | 151000 | 65170874250 | 42050 | 42300 | 42450 | 41900 | 16369 |
| 205 | 20230809 | 150900 | 64481025750 | 42300 | 42400 | 42500 | 42300 | 5899 |
| 206 | 20230809 | 150800 | 64231206800 | 42400 | 42700 | 42700 | 42400 | 6117 |
| 207 | 20230809 | 150700 | 63970658200 | 42700 | 42750 | 42800 | 42650 | 5940 |
| 208 | 20230809 | 150600 | 63716858650 | 42700 | 42750 | 42800 | 42700 | 6044 |
| 209 | 20230809 | 150500 | 63458510100 | 42750 | 42700 | 42800 | 42600 | 13128 |
| 210 | 20230809 | 150400 | 62898011000 | 42700 | 42400 | 42750 | 42350 | 11607 |
| 211 | 20230809 | 150300 | 62403219300 | 42400 | 42250 | 42600 | 42200 | 9470 |
| 212 | 20230809 | 150200 | 62001342100 | 42200 | 42350 | 42400 | 42050 | 16682 |
| 213 | 20230809 | 150100 | 61297069200 | 42400 | 42850 | 42900 | 42350 | 18646 |
| 214 | 20230809 | 150000 | 60503467600 | 42850 | 42900 | 43000 | 42700 | 53342 |
| 215 | 20230809 | 145900 | 58213023050 | 42850 | 42900 | 42950 | 42650 | 18986 |
| 216 | 20230809 | 145800 | 57399314400 | 42900 | 42600 | 42900 | 42600 | 12234 |
| 217 | 20230809 | 145700 | 56875881300 | 42700 | 42750 | 42850 | 42550 | 14512 |
| 218 | 20230809 | 145600 | 56255518550 | 42800 | 42500 | 42800 | 42450 | 14415 |
| 219 | 20230809 | 145500 | 55641371250 | 42450 | 42250 | 42600 | 42100 | 13420 |
| 220 | 20230809 | 145400 | 55072745250 | 42300 | 42650 | 42650 | 42150 | 21890 |
| 221 | 20230809 | 145300 | 54144235800 | 42650 | 42800 | 42850 | 42550 | 22661 |
| 222 | 20230809 | 145200 | 53176533900 | 42800 | 42550 | 42850 | 42400 | 30619 |
| 223 | 20230809 | 145100 | 51869864100 | 42500 | 42350 | 42600 | 42250 | 34982 |
| 224 | 20230809 | 145000 | 50384275550 | 42350 | 41950 | 42400 | 41950 | 15967 |
| 225 | 20230809 | 144900 | 49709801200 | 41950 | 42100 | 42200 | 41950 | 10704 |
| 226 | 20230809 | 144800 | 49259132350 | 42100 | 41900 | 42200 | 41800 | 18342 |
| 227 | 20230809 | 144700 | 48489059700 | 41900 | 42300 | 42350 | 41800 | 23294 |
| 228 | 20230809 | 144600 | 47507326600 | 42300 | 42200 | 42400 | 42150 | 34262 |
| 229 | 20230809 | 144500 | 46059348650 | 42100 | 42100 | 42100 | 42100 | 0 |
| 230 | 20230809 | 144400 | 46059348650 | 42100 | 42100 | 42100 | 42050 | 6453 |
| 231 | 20230809 | 144300 | 45787688850 | 42100 | 42000 | 42100 | 41900 | 19295 |
| 232 | 20230809 | 144200 | 44977073050 | 42000 | 41750 | 42000 | 41750 | 32998 |
| 233 | 20230809 | 144100 | 43593430950 | 41750 | 41550 | 41750 | 41550 | 7076 |
| 234 | 20230809 | 144000 | 43298549700 | 41550 | 41600 | 41600 | 41450 | 3646 |
| 235 | 20230809 | 143900 | 43146991000 | 41600 | 41450 | 41600 | 41450 | 4072 |
| 236 | 20230809 | 143800 | 42977880200 | 41500 | 41450 | 41550 | 41400 | 7652 |
| 237 | 20230809 | 143700 | 42660320350 | 41450 | 41300 | 41450 | 41300 | 1854 |
| 238 | 20230809 | 143600 | 42583625600 | 41300 | 41500 | 41500 | 41200 | 15861 |
| 239 | 20230809 | 143500 | 41926460700 | 41450 | 41450 | 41500 | 41400 | 10802 |
| 240 | 20230809 | 143400 | 41478513200 | 41400 | 41400 | 41500 | 41400 | 5994 |
| 241 | 20230809 | 143300 | 41230056550 | 41400 | 41350 | 41450 | 41350 | 4122 |
| 242 | 20230809 | 143200 | 41059281450 | 41350 | 41400 | 41500 | 41350 | 11562 |
| 243 | 20230809 | 143100 | 40580266400 | 41350 | 41300 | 41400 | 41250 | 6169 |
| 244 | 20230809 | 143000 | 40325346850 | 41300 | 41250 | 41300 | 41200 | 2822 |
| 245 | 20230809 | 142900 | 40208920550 | 41250 | 41150 | 41250 | 41150 | 5721 |
| 246 | 20230809 | 142800 | 39973235700 | 41100 | 41000 | 41150 | 40950 | 1729 |
| 247 | 20230809 | 142700 | 39902195800 | 40950 | 41050 | 41100 | 40950 | 1450 |
| 248 | 20230809 | 142600 | 39842691500 | 41050 | 41200 | 41200 | 41050 | 1500 |
| 249 | 20230809 | 142500 | 39780959650 | 41200 | 40950 | 41200 | 40950 | 4188 |
| 250 | 20230809 | 142400 | 39608898500 | 40800 | 40950 | 41000 | 40800 | 4246 |
| 251 | 20230809 | 142300 | 39435355700 | 41000 | 41050 | 41150 | 40950 | 1817 |
| 252 | 20230809 | 142200 | 39360821250 | 41150 | 41100 | 41150 | 40950 | 2103 |
| 253 | 20230809 | 142100 | 39274520050 | 41100 | 41100 | 41250 | 41050 | 1725 |
| 254 | 20230809 | 142000 | 39203523700 | 41050 | 41250 | 41300 | 41050 | 3030 |
| 255 | 20230809 | 141900 | 39078749800 | 41300 | 41400 | 41450 | 41200 | 10423 |
| 256 | 20230809 | 141800 | 38647453750 | 41400 | 41250 | 41400 | 41200 | 6921 |
| 257 | 20230809 | 141700 | 38361455700 | 41250 | 41150 | 41300 | 41100 | 5637 |
| 258 | 20230809 | 141600 | 38129028450 | 41150 | 41100 | 41250 | 41000 | 9420 |
| 259 | 20230809 | 141500 | 37741449950 | 41100 | 41000 | 41100 | 40950 | 5183 |
| 260 | 20230809 | 141400 | 37528878600 | 41000 | 40950 | 41000 | 40950 | 1594 |
| 261 | 20230809 | 141300 | 37463569850 | 40950 | 40750 | 40950 | 40750 | 2291 |
| 262 | 20230809 | 141200 | 37369828650 | 40750 | 40700 | 40800 | 40700 | 1073 |
| 263 | 20230809 | 141100 | 37326091700 | 40750 | 40850 | 40850 | 40750 | 916 |
| 264 | 20230809 | 141000 | 37288706500 | 40850 | 40750 | 40850 | 40750 | 722 |
| 265 | 20230809 | 140900 | 37259249100 | 40700 | 40700 | 40750 | 40700 | 424 |
| 266 | 20230809 | 140800 | 37241976050 | 40800 | 40800 | 40850 | 40700 | 1199 |
| 267 | 20230809 | 140700 | 37193085700 | 40800 | 40700 | 40800 | 40650 | 921 |
| 268 | 20230809 | 140600 | 37155583950 | 40700 | 40700 | 40750 | 40650 | 918 |
| 269 | 20230809 | 140500 | 37118218300 | 40750 | 40600 | 40750 | 40600 | 1519 |
| 270 | 20230809 | 140400 | 37056410550 | 40600 | 40600 | 40650 | 40550 | 550 |
| 271 | 20230809 | 140300 | 37034075550 | 40600 | 40700 | 40700 | 40550 | 1786 |
| 272 | 20230809 | 140200 | 36961592100 | 40700 | 40700 | 40700 | 40600 | 1011 |
| 273 | 20230809 | 140100 | 36920499050 | 40650 | 40750 | 40800 | 40600 | 2474 |
| 274 | 20230809 | 140000 | 36819869500 | 40800 | 40850 | 40900 | 40800 | 998 |
| 275 | 20230809 | 135900 | 36779110300 | 40850 | 40850 | 40900 | 40800 | 857 |
| 276 | 20230809 | 135800 | 36744125300 | 40900 | 40900 | 40950 | 40850 | 1005 |
| 277 | 20230809 | 135700 | 36703023750 | 40900 | 40950 | 41000 | 40850 | 437 |
| 278 | 20230809 | 135600 | 36685128400 | 41000 | 41000 | 41000 | 40900 | 754 |
| 279 | 20230809 | 135500 | 36654230950 | 40950 | 40900 | 40950 | 40800 | 1187 |
| 280 | 20230809 | 135400 | 36605720950 | 40950 | 40950 | 41000 | 40900 | 722 |
| 281 | 20230809 | 135300 | 36576153350 | 40900 | 41000 | 41000 | 40850 | 2040 |
| 282 | 20230809 | 135200 | 36492628850 | 41000 | 40900 | 41000 | 40800 | 3397 |
| 283 | 20230809 | 135100 | 36353476000 | 40900 | 40950 | 41000 | 40800 | 3820 |
| 284 | 20230809 | 135000 | 36197322150 | 41000 | 40950 | 41050 | 40950 | 1598 |
| 285 | 20230809 | 134900 | 36131820350 | 40800 | 41050 | 41100 | 40750 | 3904 |
| 286 | 20230809 | 134800 | 35972150200 | 41050 | 41150 | 41150 | 41050 | 1885 |
| 287 | 20230809 | 134700 | 35894694100 | 41150 | 41150 | 41200 | 41050 | 2079 |
| 288 | 20230809 | 134600 | 35809137100 | 41050 | 41250 | 41250 | 41050 | 3266 |
| 289 | 20230809 | 134500 | 35674673600 | 41250 | 41100 | 41250 | 41100 | 5566 |
| 290 | 20230809 | 134400 | 35445374700 | 41150 | 41200 | 41200 | 41100 | 1193 |
| 291 | 20230809 | 134300 | 35396277900 | 41200 | 41150 | 41250 | 41150 | 6649 |
| 292 | 20230809 | 134200 | 35122419750 | 41100 | 41150 | 41150 | 41050 | 1924 |
| 293 | 20230809 | 134100 | 35043351650 | 41150 | 41100 | 41150 | 41000 | 2181 |
| 294 | 20230809 | 134000 | 34953702800 | 41100 | 41000 | 41200 | 40950 | 17698 |
| 295 | 20230809 | 133900 | 34227008600 | 41000 | 40950 | 41000 | 40900 | 5663 |
| 296 | 20230809 | 133800 | 33995028700 | 40850 | 40850 | 40950 | 40850 | 4867 |
| 297 | 20230809 | 133700 | 33796021650 | 40850 | 40850 | 40900 | 40850 | 1253 |
| 298 | 20230809 | 133600 | 33744807500 | 40850 | 40850 | 40900 | 40850 | 937 |
| 299 | 20230809 | 133500 | 33706503100 | 40850 | 40850 | 40900 | 40800 | 5331 |
| 300 | 20230809 | 133400 | 33488722150 | 40850 | 40800 | 40850 | 40800 | 2387 |
| 301 | 20230809 | 133300 | 33391237750 | 40850 | 40700 | 40850 | 40700 | 4693 |
| 302 | 20230809 | 133200 | 33199920000 | 40700 | 40800 | 40850 | 40650 | 5286 |
| 303 | 20230809 | 133100 | 32984529950 | 40800 | 40650 | 40800 | 40600 | 7134 |
| 304 | 20230809 | 133000 | 32694078400 | 40600 | 40600 | 40600 | 40550 | 1597 |
| 305 | 20230809 | 132900 | 32629253000 | 40600 | 40600 | 40650 | 40600 | 1028 |
| 306 | 20230809 | 132800 | 32587505300 | 40600 | 40600 | 40650 | 40550 | 3140 |
| 307 | 20230809 | 132700 | 32460017450 | 40600 | 40600 | 40600 | 40550 | 1466 |
| 308 | 20230809 | 132600 | 32400554800 | 40550 | 40600 | 40600 | 40550 | 844 |
| 309 | 20230809 | 132500 | 32366294100 | 40600 | 40600 | 40600 | 40600 | 1944 |
| 310 | 20230809 | 132400 | 32287367700 | 40550 | 40600 | 40600 | 40550 | 1616 |
| 311 | 20230809 | 132300 | 32221765250 | 40600 | 40600 | 40600 | 40550 | 993 |
| 312 | 20230809 | 132200 | 32181450550 | 40600 | 40600 | 40650 | 40500 | 1617 |
| 313 | 20230809 | 132100 | 32115799500 | 40600 | 40500 | 40600 | 40450 | 5726 |
| 314 | 20230809 | 132000 | 31883812600 | 40450 | 40450 | 40500 | 40400 | 944 |
| 315 | 20230809 | 131900 | 31845620600 | 40450 | 40450 | 40500 | 40400 | 517 |
| 316 | 20230809 | 131800 | 31824704100 | 40500 | 40500 | 40500 | 40400 | 1121 |
| 317 | 20230809 | 131700 | 31779342200 | 40450 | 40400 | 40500 | 40350 | 2961 |
| 318 | 20230809 | 131600 | 31659619800 | 40400 | 40350 | 40400 | 40350 | 508 |
| 319 | 20230809 | 131500 | 31639098150 | 40400 | 40350 | 40450 | 40350 | 5247 |
| 320 | 20230809 | 131400 | 31427241300 | 40350 | 40300 | 40350 | 40300 | 500 |
| 321 | 20230809 | 131300 | 31407072700 | 40300 | 40300 | 40350 | 40300 | 474 |
| 322 | 20230809 | 131200 | 31387960850 | 40300 | 40300 | 40350 | 40250 | 1195 |
| 323 | 20230809 | 131100 | 31339797500 | 40300 | 40200 | 40300 | 40200 | 808 |
| 324 | 20230809 | 131000 | 31307273450 | 40250 | 40300 | 40300 | 40250 | 888 |
| 325 | 20230809 | 130900 | 31271505450 | 40300 | 40250 | 40300 | 40250 | 879 |
| 326 | 20230809 | 130800 | 31236123900 | 40250 | 40200 | 40250 | 40200 | 596 |
| 327 | 20230809 | 130700 | 31212150900 | 40200 | 40250 | 40250 | 40200 | 676 |
| 328 | 20230809 | 130600 | 31184964600 | 40200 | 40100 | 40300 | 40100 | 2541 |
| 329 | 20230809 | 130500 | 31082830650 | 40150 | 40200 | 40200 | 40150 | 757 |
| 330 | 20230809 | 130400 | 31052424600 | 40150 | 40100 | 40150 | 40100 | 937 |
| 331 | 20230809 | 130300 | 31014807000 | 40000 | 40000 | 40150 | 40000 | 2432 |
| 332 | 20230809 | 130200 | 30917366000 | 40050 | 40000 | 40050 | 39950 | 2349 |
| 333 | 20230809 | 130100 | 30823370500 | 40000 | 40000 | 40000 | 39950 | 652 |
| 334 | 20230809 | 130000 | 30797290750 | 39950 | 39950 | 40000 | 39900 | 525 |
| 335 | 20230809 | 125900 | 30776294500 | 39950 | 39900 | 39950 | 39850 | 322 |
| 336 | 20230809 | 125800 | 30763449200 | 39900 | 40000 | 40000 | 39900 | 1300 |
| 337 | 20230809 | 125700 | 30711562900 | 40000 | 40000 | 40000 | 40000 | 338 |
| 338 | 20230809 | 125600 | 30698042900 | 40000 | 39950 | 40000 | 39950 | 275 |
| 339 | 20230809 | 125500 | 30687045550 | 40000 | 40000 | 40050 | 40000 | 925 |
| 340 | 20230809 | 125400 | 30650043150 | 40000 | 40050 | 40100 | 40000 | 438 |
| 341 | 20230809 | 125300 | 30632501500 | 40100 | 40100 | 40100 | 40050 | 136 |
| 342 | 20230809 | 125200 | 30627053900 | 40100 | 40050 | 40100 | 40050 | 64 |
| 343 | 20230809 | 125100 | 30624488900 | 40050 | 40050 | 40100 | 40050 | 297 |
| 344 | 20230809 | 125000 | 30612591200 | 40100 | 40050 | 40100 | 40050 | 174 |
| 345 | 20230809 | 124900 | 30605621850 | 40050 | 40000 | 40050 | 40000 | 330 |
| 346 | 20230809 | 124800 | 30592412150 | 40000 | 39900 | 40050 | 39900 | 1180 |
| 347 | 20230809 | 124700 | 30545199350 | 39800 | 39800 | 39850 | 39750 | 1730 |
| 348 | 20230809 | 124600 | 30476354600 | 39800 | 39950 | 39950 | 39800 | 888 |
| 349 | 20230809 | 124500 | 30440939850 | 39950 | 39950 | 40000 | 39950 | 163 |
| 350 | 20230809 | 124400 | 30434426200 | 39950 | 39900 | 39950 | 39900 | 189 |
| 351 | 20230809 | 124300 | 30426875700 | 39900 | 39850 | 39900 | 39850 | 133 |
| 352 | 20230809 | 124200 | 30421569250 | 39850 | 39850 | 39900 | 39800 | 425 |
| 353 | 20230809 | 124100 | 30404634250 | 39850 | 39900 | 39900 | 39850 | 184 |
| 354 | 20230809 | 124000 | 30397299400 | 39850 | 39900 | 39950 | 39850 | 278 |
| 355 | 20230809 | 123900 | 30386207600 | 39950 | 39900 | 39950 | 39900 | 91 |
| 356 | 20230809 | 123800 | 30382574750 | 39900 | 40050 | 40050 | 39900 | 1533 |
| 357 | 20230809 | 123700 | 30321259850 | 40050 | 40050 | 40050 | 40050 | 52 |
| 358 | 20230809 | 123600 | 30319177250 | 40000 | 39900 | 40000 | 39900 | 1159 |
| 359 | 20230809 | 123500 | 30272833750 | 39900 | 39850 | 39900 | 39850 | 1049 |
| 360 | 20230809 | 123400 | 30231022200 | 39850 | 39900 | 39900 | 39850 | 90 |
| 361 | 20230809 | 123300 | 30227431250 | 39900 | 39900 | 39950 | 39850 | 1273 |
| 362 | 20230809 | 123200 | 30176633250 | 39950 | 40000 | 40000 | 39950 | 1262 |
| 363 | 20230809 | 123100 | 30126204950 | 40000 | 40000 | 40000 | 39950 | 378 |
| 364 | 20230809 | 123000 | 30111091450 | 40000 | 39950 | 40000 | 39950 | 237 |
| 365 | 20230809 | 122900 | 30101621550 | 40050 | 39950 | 40100 | 39950 | 422 |
| 366 | 20230809 | 122800 | 30084753600 | 39950 | 40100 | 40100 | 39900 | 5303 |
| 367 | 20230809 | 122700 | 29872631500 | 40100 | 40150 | 40150 | 40100 | 474 |
| 368 | 20230809 | 122600 | 29853622300 | 40100 | 40200 | 40200 | 40100 | 700 |
| 369 | 20230809 | 122500 | 29825512650 | 40200 | 40250 | 40250 | 40200 | 1082 |
| 370 | 20230809 | 122400 | 29781980400 | 40250 | 40200 | 40250 | 40200 | 124 |
| 371 | 20230809 | 122300 | 29776990150 | 40200 | 40200 | 40250 | 40200 | 1656 |
| 372 | 20230809 | 122200 | 29710366300 | 40200 | 40250 | 40250 | 40200 | 83 |
| 373 | 20230809 | 122100 | 29707026150 | 40200 | 40150 | 40250 | 40150 | 658 |
| 374 | 20230809 | 122000 | 29680570050 | 40150 | 40150 | 40200 | 40150 | 199 |
| 375 | 20230809 | 121900 | 29672578900 | 40200 | 40250 | 40250 | 40150 | 212 |
| 376 | 20230809 | 121800 | 29664055100 | 40250 | 40200 | 40250 | 40200 | 312 |
| 377 | 20230809 | 121700 | 29651509100 | 40200 | 40150 | 40200 | 40150 | 328 |
| 378 | 20230809 | 121600 | 29638334750 | 40100 | 40150 | 40150 | 40100 | 123 |
| 379 | 20230809 | 121500 | 29633399700 | 40100 | 40050 | 40100 | 40050 | 110 |
| 380 | 20230809 | 121400 | 29628988950 | 40050 | 40050 | 40100 | 40050 | 538 |
| 381 | 20230809 | 121300 | 29607418650 | 40050 | 40100 | 40100 | 40050 | 46 |
| 382 | 20230809 | 121200 | 29605575650 | 40050 | 40100 | 40100 | 40050 | 87 |
| 383 | 20230809 | 121100 | 29602087950 | 40050 | 40050 | 40100 | 40050 | 62 |
| 384 | 20230809 | 121000 | 29599602550 | 40100 | 40150 | 40150 | 40100 | 55 |
| 385 | 20230809 | 120900 | 29597394450 | 40150 | 40200 | 40200 | 40100 | 390 |
| 386 | 20230809 | 120800 | 29581753500 | 40100 | 40150 | 40200 | 40100 | 1048 |
| 387 | 20230809 | 120700 | 29539697150 | 40200 | 40250 | 40250 | 40200 | 188 |
| 388 | 20230809 | 120600 | 29532134200 | 40200 | 40250 | 40250 | 40200 | 117 |
| 389 | 20230809 | 120500 | 29527428850 | 40250 | 40200 | 40250 | 40150 | 2281 |
| 390 | 20230809 | 120400 | 29435729700 | 40200 | 40200 | 40200 | 40100 | 61 |
| 391 | 20230809 | 120300 | 29433278500 | 40100 | 40100 | 40200 | 40050 | 1680 |
| 392 | 20230809 | 120200 | 29365845950 | 40100 | 40050 | 40100 | 40050 | 114 |
| 393 | 20230809 | 120100 | 29361278400 | 40050 | 40000 | 40100 | 40000 | 67 |
| 394 | 20230809 | 120000 | 29358593350 | 40000 | 40050 | 40100 | 40000 | 380 |
| 395 | 20230809 | 115900 | 29343370300 | 40050 | 40000 | 40050 | 40000 | 792 |
| 396 | 20230809 | 115800 | 29311655600 | 40050 | 40000 | 40050 | 40000 | 396 |
| 397 | 20230809 | 115700 | 29295810200 | 40000 | 40000 | 40000 | 39950 | 444 |
| 398 | 20230809 | 115600 | 29278052300 | 40000 | 40050 | 40050 | 40000 | 529 |
| 399 | 20230809 | 115500 | 29256881750 | 40100 | 40050 | 40100 | 40050 | 47 |
| 400 | 20230809 | 115400 | 29254997600 | 40100 | 40100 | 40100 | 40050 | 701 |
| 401 | 20230809 | 115300 | 29226890000 | 40100 | 40100 | 40100 | 40050 | 303 |
| 402 | 20230809 | 115200 | 29214744000 | 40150 | 40100 | 40150 | 40100 | 184 |
| 403 | 20230809 | 115100 | 29207363200 | 40100 | 40000 | 40150 | 39950 | 715 |
| 404 | 20230809 | 115000 | 29178730450 | 40000 | 40050 | 40100 | 39950 | 875 |
| 405 | 20230809 | 114900 | 29143735700 | 40100 | 40050 | 40100 | 40050 | 71 |
| 406 | 20230809 | 114800 | 29140890350 | 40050 | 40100 | 40150 | 40050 | 251 |
| 407 | 20230809 | 114700 | 29130828600 | 40100 | 40100 | 40150 | 40100 | 222 |
| 408 | 20230809 | 114600 | 29121922550 | 40100 | 40050 | 40100 | 40050 | 216 |
| 409 | 20230809 | 114500 | 29113265200 | 40100 | 40000 | 40100 | 40000 | 257 |
| 410 | 20230809 | 114400 | 29102971250 | 40000 | 40050 | 40050 | 40000 | 815 |
| 411 | 20230809 | 114300 | 29070367000 | 40050 | 40000 | 40050 | 40000 | 38 |
| 412 | 20230809 | 114200 | 29068846200 | 40050 | 40050 | 40100 | 40050 | 236 |
| 413 | 20230809 | 114100 | 29059392600 | 40100 | 40200 | 40200 | 40000 | 1015 |
| 414 | 20230809 | 114000 | 29018699500 | 40200 | 40150 | 40200 | 40100 | 526 |
| 415 | 20230809 | 113900 | 28997591100 | 40150 | 40050 | 40150 | 40050 | 1576 |
| 416 | 20230809 | 113800 | 28934418300 | 40050 | 40100 | 40100 | 40050 | 245 |
| 417 | 20230809 | 113700 | 28924595750 | 40100 | 40150 | 40200 | 40100 | 665 |
| 418 | 20230809 | 113600 | 28897912500 | 40200 | 40150 | 40200 | 40100 | 166 |
| 419 | 20230809 | 113500 | 28891254000 | 40150 | 40100 | 40200 | 40100 | 82 |
| 420 | 20230809 | 113400 | 28887960150 | 40100 | 40100 | 40200 | 40050 | 540 |
| 421 | 20230809 | 113300 | 28866305300 | 40100 | 40100 | 40200 | 40100 | 132 |
| 422 | 20230809 | 113200 | 28861010800 | 40100 | 40150 | 40200 | 40050 | 654 |
| 423 | 20230809 | 113100 | 28834773400 | 40150 | 40250 | 40300 | 40150 | 643 |
| 424 | 20230809 | 113000 | 28808894850 | 40250 | 40200 | 40250 | 40200 | 24 |
| 425 | 20230809 | 112900 | 28807928950 | 40350 | 40100 | 40350 | 40050 | 1223 |
| 426 | 20230809 | 112800 | 28758705550 | 40050 | 40200 | 40200 | 40050 | 727 |
| 427 | 20230809 | 112700 | 28729548450 | 40200 | 40150 | 40200 | 40150 | 291 |
| 428 | 20230809 | 112600 | 28717850350 | 40150 | 40200 | 40250 | 40150 | 351 |
| 429 | 20230809 | 112500 | 28703747300 | 40200 | 40250 | 40250 | 40150 | 218 |
| 430 | 20230809 | 112400 | 28694983700 | 40250 | 40250 | 40300 | 40200 | 788 |
| 431 | 20230809 | 112300 | 28663273650 | 40300 | 40200 | 40350 | 40200 | 1540 |
| 432 | 20230809 | 112200 | 28601288050 | 40150 | 40200 | 40200 | 40100 | 505 |
| 433 | 20230809 | 112100 | 28581002550 | 40200 | 40200 | 40200 | 40150 | 451 |
| 434 | 20230809 | 112000 | 28562888550 | 40250 | 40150 | 40250 | 40100 | 690 |
| 435 | 20230809 | 111900 | 28535157650 | 40150 | 40200 | 40250 | 40150 | 466 |
| 436 | 20230809 | 111800 | 28516427300 | 40250 | 40250 | 40300 | 40200 | 882 |
| 437 | 20230809 | 111700 | 28480925100 | 40250 | 40400 | 40400 | 40250 | 2508 |
| 438 | 20230809 | 111600 | 28379729350 | 40400 | 40250 | 40400 | 40250 | 1989 |
| 439 | 20230809 | 111500 | 28299534200 | 40250 | 40000 | 40400 | 40000 | 5486 |
| 440 | 20230809 | 111400 | 28078506800 | 40000 | 40000 | 40050 | 39950 | 258 |
| 441 | 20230809 | 111300 | 28068186850 | 40050 | 39950 | 40050 | 39950 | 343 |
| 442 | 20230809 | 111200 | 28054462800 | 39950 | 39850 | 39950 | 39850 | 372 |
| 443 | 20230809 | 111100 | 28039609550 | 39950 | 39950 | 39950 | 39850 | 492 |
| 444 | 20230809 | 111000 | 28019969950 | 39950 | 39900 | 40000 | 39850 | 815 |
| 445 | 20230809 | 110900 | 27987414850 | 39900 | 39800 | 39900 | 39800 | 284 |
| 446 | 20230809 | 110800 | 27976104300 | 39800 | 39900 | 39950 | 39750 | 1926 |
| 447 | 20230809 | 110700 | 27899357800 | 39900 | 39850 | 39950 | 39850 | 460 |
| 448 | 20230809 | 110600 | 27881007250 | 39850 | 39650 | 39900 | 39650 | 1075 |
| 449 | 20230809 | 110500 | 27838324150 | 39650 | 39550 | 39700 | 39500 | 3510 |
| 450 | 20230809 | 110400 | 27699467250 | 39600 | 39750 | 39800 | 39600 | 3762 |
| 451 | 20230809 | 110300 | 27550189100 | 39750 | 39800 | 39800 | 39700 | 1404 |
| 452 | 20230809 | 110200 | 27494396150 | 39750 | 39750 | 39800 | 39750 | 2909 |
| 453 | 20230809 | 110100 | 27378647400 | 39800 | 39850 | 39850 | 39700 | 864 |
| 454 | 20230809 | 110000 | 27344297850 | 39800 | 39700 | 39800 | 39700 | 2343 |
| 455 | 20230809 | 105900 | 27251225200 | 39750 | 39900 | 39950 | 39700 | 3363 |
| 456 | 20230809 | 105800 | 27117318850 | 39900 | 40050 | 40050 | 39900 | 5814 |
| 457 | 20230809 | 105700 | 26884946150 | 40050 | 40100 | 40100 | 40000 | 4076 |
| 458 | 20230809 | 105600 | 26721719750 | 40100 | 40300 | 40300 | 40100 | 4004 |
| 459 | 20230809 | 105500 | 26560873800 | 40250 | 40350 | 40350 | 40250 | 1576 |
| 460 | 20230809 | 105400 | 26497409650 | 40300 | 40400 | 40450 | 40300 | 2450 |
| 461 | 20230809 | 105300 | 26398481200 | 40450 | 40400 | 40450 | 40400 | 389 |
| 462 | 20230809 | 105200 | 26382756000 | 40400 | 40400 | 40450 | 40400 | 515 |
| 463 | 20230809 | 105100 | 26361937400 | 40400 | 40500 | 40550 | 40400 | 1570 |
| 464 | 20230809 | 105000 | 26298400500 | 40500 | 40550 | 40550 | 40500 | 791 |
| 465 | 20230809 | 104900 | 26266356900 | 40550 | 40550 | 40550 | 40500 | 1050 |
| 466 | 20230809 | 104800 | 26223805400 | 40550 | 40600 | 40600 | 40550 | 549 |
| 467 | 20230809 | 104700 | 26201528300 | 40550 | 40600 | 40650 | 40550 | 577 |
| 468 | 20230809 | 104600 | 26178102000 | 40600 | 40600 | 40650 | 40600 | 551 |
| 469 | 20230809 | 104500 | 26155714000 | 40600 | 40650 | 40700 | 40600 | 1068 |
| 470 | 20230809 | 104400 | 26112292850 | 40700 | 40650 | 40700 | 40650 | 1633 |
| 471 | 20230809 | 104300 | 26045859500 | 40650 | 40350 | 40700 | 40350 | 5158 |
| 472 | 20230809 | 104200 | 25836678250 | 40350 | 40350 | 40400 | 40300 | 765 |
| 473 | 20230809 | 104100 | 25805809300 | 40350 | 40400 | 40400 | 40350 | 128 |
| 474 | 20230809 | 104000 | 25800641100 | 40400 | 40450 | 40500 | 40350 | 2139 |
| 475 | 20230809 | 103900 | 25714202400 | 40500 | 40550 | 40550 | 40450 | 574 |
| 476 | 20230809 | 103800 | 25690953850 | 40550 | 40350 | 40550 | 40350 | 2822 |
| 477 | 20230809 | 103700 | 25576682500 | 40400 | 40450 | 40450 | 40350 | 960 |
| 478 | 20230809 | 103600 | 25537917350 | 40400 | 40350 | 40450 | 40300 | 3983 |
| 479 | 20230809 | 103500 | 25377272700 | 40400 | 40300 | 40450 | 40300 | 3093 |
| 480 | 20230809 | 103400 | 25252414750 | 40400 | 40250 | 40400 | 40250 | 1804 |
| 481 | 20230809 | 103300 | 25179680450 | 40300 | 40200 | 40300 | 40200 | 868 |
| 482 | 20230809 | 103200 | 25144741850 | 40250 | 40250 | 40250 | 40200 | 619 |
| 483 | 20230809 | 103100 | 25119831750 | 40300 | 40150 | 40300 | 40150 | 355 |
| 484 | 20230809 | 103000 | 25105564350 | 40150 | 40150 | 40200 | 40100 | 1318 |
| 485 | 20230809 | 102900 | 25052639950 | 40150 | 40350 | 40450 | 40150 | 5744 |
| 486 | 20230809 | 102800 | 24821151700 | 40400 | 40350 | 40400 | 40350 | 426 |
| 487 | 20230809 | 102700 | 24803949350 | 40350 | 40300 | 40400 | 40300 | 2473 |
| 488 | 20230809 | 102600 | 24704247300 | 40300 | 40300 | 40350 | 40300 | 1263 |
| 489 | 20230809 | 102500 | 24653313600 | 40250 | 40300 | 40400 | 40200 | 2646 |
| 490 | 20230809 | 102400 | 24546713300 | 40200 | 40250 | 40300 | 40150 | 2486 |
| 491 | 20230809 | 102300 | 24446811400 | 40300 | 40500 | 40500 | 40200 | 3371 |
| 492 | 20230809 | 102200 | 24311004050 | 40500 | 40500 | 40550 | 40400 | 4399 |
| 493 | 20230809 | 102100 | 24132983100 | 40550 | 40600 | 40700 | 40550 | 1045 |
| 494 | 20230809 | 102000 | 24090604650 | 40600 | 40550 | 40750 | 40550 | 1142 |
| 495 | 20230809 | 101900 | 24044193000 | 40600 | 40600 | 40650 | 40550 | 2070 |
| 496 | 20230809 | 101800 | 23960153400 | 40600 | 40700 | 40750 | 40550 | 4585 |
| 497 | 20230809 | 101700 | 23773859150 | 40800 | 40850 | 40900 | 40750 | 6736 |
| 498 | 20230809 | 101600 | 23498926450 | 40900 | 40750 | 40900 | 40700 | 5215 |
| 499 | 20230809 | 101500 | 23285964150 | 40800 | 40700 | 40800 | 40650 | 2305 |
| 500 | 20230809 | 101400 | 23192085800 | 40700 | 40750 | 40800 | 40700 | 6327 |
| 501 | 20230809 | 101300 | 22934318500 | 40750 | 40600 | 40750 | 40600 | 8279 |
| 502 | 20230809 | 101200 | 22597638700 | 40600 | 40450 | 40600 | 40400 | 5443 |
| 503 | 20230809 | 101100 | 22377151900 | 40450 | 40500 | 40500 | 40400 | 1915 |
| 504 | 20230809 | 101000 | 22299667750 | 40500 | 40450 | 40550 | 40400 | 4125 |
| 505 | 20230809 | 100900 | 22132566750 | 40450 | 40200 | 40500 | 40150 | 3034 |
| 506 | 20230809 | 100800 | 22010156150 | 40150 | 40250 | 40350 | 40150 | 2131 |
| 507 | 20230809 | 100700 | 21924447400 | 40300 | 40300 | 40450 | 40250 | 742 |
| 508 | 20230809 | 100600 | 21894534250 | 40400 | 40250 | 40400 | 40200 | 812 |
| 509 | 20230809 | 100500 | 21861843600 | 40200 | 40550 | 40600 | 40200 | 4601 |
| 510 | 20230809 | 100400 | 21675988200 | 40550 | 40600 | 40650 | 40500 | 1196 |
| 511 | 20230809 | 100300 | 21627477150 | 40650 | 40450 | 40650 | 40400 | 6770 |
| 512 | 20230809 | 100200 | 21353157850 | 40450 | 40350 | 40450 | 40300 | 1115 |
| 513 | 20230809 | 100100 | 21308104800 | 40400 | 40300 | 40400 | 40300 | 968 |
| 514 | 20230809 | 100000 | 21269024800 | 40300 | 40250 | 40400 | 40050 | 9809 |
| 515 | 20230809 | 095900 | 20874415300 | 40250 | 40400 | 40400 | 40250 | 2516 |
| 516 | 20230809 | 095800 | 20773015500 | 40400 | 40400 | 40500 | 40400 | 2712 |
| 517 | 20230809 | 095700 | 20663290650 | 40400 | 40450 | 40450 | 40200 | 3629 |
| 518 | 20230809 | 095600 | 20516881850 | 40400 | 40300 | 40400 | 40200 | 5768 |
| 519 | 20230809 | 095500 | 20284641650 | 40300 | 40400 | 40400 | 40300 | 5199 |
| 520 | 20230809 | 095400 | 20074886250 | 40350 | 40600 | 40650 | 40350 | 3443 |
| 521 | 20230809 | 095300 | 19935405000 | 40650 | 40500 | 40700 | 40500 | 5921 |
| 522 | 20230809 | 095200 | 19695054700 | 40500 | 40550 | 40700 | 40500 | 4921 |
| 523 | 20230809 | 095100 | 19495245550 | 40650 | 40500 | 40700 | 40450 | 6453 |
| 524 | 20230809 | 095000 | 19233269300 | 40450 | 40400 | 40550 | 40200 | 9432 |
| 525 | 20230809 | 094900 | 18851816250 | 40350 | 40200 | 40450 | 40100 | 5596 |
| 526 | 20230809 | 094800 | 18626647450 | 40200 | 40150 | 40400 | 40150 | 8145 |
| 527 | 20230809 | 094700 | 18298600800 | 40150 | 40100 | 40200 | 40050 | 4405 |
| 528 | 20230809 | 094600 | 18121802300 | 40100 | 39750 | 40100 | 39750 | 7893 |
| 529 | 20230809 | 094500 | 17806422900 | 39750 | 39850 | 39850 | 39750 | 1251 |
| 530 | 20230809 | 094400 | 17756630600 | 39850 | 39500 | 39900 | 39500 | 4200 |
| 531 | 20230809 | 094300 | 17589879350 | 39500 | 39600 | 39600 | 39500 | 843 |
| 532 | 20230809 | 094200 | 17556524200 | 39600 | 39650 | 39750 | 39550 | 1570 |
| 533 | 20230809 | 094100 | 17494232850 | 39650 | 39500 | 39700 | 39500 | 3125 |
| 534 | 20230809 | 094000 | 17370681900 | 39500 | 39600 | 39650 | 39500 | 4663 |
| 535 | 20230809 | 093900 | 17186418700 | 39550 | 39300 | 39600 | 39300 | 7228 |
| 536 | 20230809 | 093800 | 16901687900 | 39350 | 39400 | 39400 | 39300 | 2181 |
| 537 | 20230809 | 093700 | 16815848400 | 39400 | 39400 | 39450 | 39350 | 719 |
| 538 | 20230809 | 093600 | 16787508450 | 39400 | 39400 | 39450 | 39350 | 1286 |
| 539 | 20230809 | 093500 | 16736853350 | 39400 | 39550 | 39550 | 39400 | 2911 |
| 540 | 20230809 | 093400 | 16621999850 | 39550 | 39900 | 39900 | 39400 | 2182 |
| 541 | 20230809 | 093300 | 16535654000 | 39900 | 39250 | 39900 | 39200 | 7103 |
| 542 | 20230809 | 093200 | 16255648350 | 39250 | 39250 | 39300 | 39000 | 6213 |
| 543 | 20230809 | 093100 | 16012385150 | 39300 | 39450 | 39450 | 39300 | 5056 |
| 544 | 20230809 | 093000 | 15813559050 | 39400 | 39550 | 39600 | 39400 | 3247 |
| 545 | 20230809 | 092900 | 15685383050 | 39500 | 39800 | 39800 | 39400 | 6410 |
| 546 | 20230809 | 092800 | 15431759050 | 39800 | 39750 | 39900 | 39650 | 3254 |
| 547 | 20230809 | 092700 | 15302377700 | 39750 | 39750 | 39900 | 39700 | 3947 |
| 548 | 20230809 | 092600 | 15145491600 | 39850 | 39950 | 40000 | 39750 | 3111 |
| 549 | 20230809 | 092500 | 15021524350 | 40000 | 40050 | 40150 | 39650 | 9329 |
| 550 | 20230809 | 092400 | 14649962750 | 40100 | 40250 | 40250 | 40000 | 4123 |
| 551 | 20230809 | 092300 | 14484571000 | 40250 | 40500 | 40600 | 40250 | 4319 |
| 552 | 20230809 | 092200 | 14309899550 | 40500 | 40400 | 40800 | 40350 | 17218 |
| 553 | 20230809 | 092100 | 13611402050 | 40350 | 40100 | 40450 | 40050 | 5544 |
| 554 | 20230809 | 092000 | 13388264000 | 40050 | 40100 | 40300 | 39950 | 6951 |
| 555 | 20230809 | 091900 | 13109859000 | 40050 | 40200 | 40400 | 40050 | 4629 |
| 556 | 20230809 | 091800 | 12924045200 | 40250 | 40450 | 40500 | 40200 | 7019 |
| 557 | 20230809 | 091700 | 12640287100 | 40450 | 40300 | 40450 | 40200 | 7451 |
| 558 | 20230809 | 091600 | 12339865100 | 40300 | 40350 | 40550 | 40250 | 8799 |
| 559 | 20230809 | 091500 | 11984510300 | 40300 | 40600 | 40600 | 40300 | 8840 |
| 560 | 20230809 | 091400 | 11627359200 | 40600 | 40700 | 40900 | 40550 | 11426 |
| 561 | 20230809 | 091300 | 11161429600 | 40750 | 40800 | 40850 | 40450 | 13362 |
| 562 | 20230809 | 091200 | 10618720150 | 40800 | 41050 | 41200 | 40350 | 26603 |
| 563 | 20230809 | 091100 | 9535268100 | 41050 | 40850 | 41250 | 40800 | 35971 |
| 564 | 20230809 | 091000 | 8059028900 | 40800 | 40250 | 40900 | 40200 | 34686 |
| 565 | 20230809 | 090900 | 6652253750 | 40200 | 39900 | 40300 | 39800 | 21524 |
| 566 | 20230809 | 090800 | 5788446800 | 39900 | 39650 | 39900 | 39550 | 5517 |
| 567 | 20230809 | 090700 | 5569316300 | 39600 | 39900 | 39950 | 39550 | 7799 |
| 568 | 20230809 | 090600 | 5259276850 | 39900 | 39750 | 40100 | 39700 | 14992 |
| 569 | 20230809 | 090500 | 4660444500 | 39750 | 39550 | 39850 | 39400 | 11975 |
| 570 | 20230809 | 090400 | 4186542900 | 39550 | 39900 | 39900 | 39450 | 11469 |
| 571 | 20230809 | 090300 | 3731422000 | 39900 | 39200 | 40350 | 39200 | 47283 |
| 572 | 20230809 | 090200 | 1845958000 | 39300 | 39700 | 39800 | 39200 | 23867 |
| 573 | 20230809 | 090100 | 902989700 | 39650 | 38700 | 39700 | 38600 | 13754 |
| 574 | 20230809 | 090000 | 365479400 | 38650 | 38300 | 38700 | 38300 | 9496 |