32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230824 | 184400 | 171604532800 | 46300 | 46300 | 46300 | 46300 | 1834 |
| 3 | 20230824 | 184300 | 171604532800 | 46300 | 46300 | 46300 | 46300 | 0 |
| 4 | 20230824 | 184200 | 171604532800 | 46300 | 46300 | 46300 | 46300 | 0 |
| 5 | 20230824 | 184100 | 171604532800 | 46300 | 46300 | 46300 | 46300 | 0 |
| 6 | 20230824 | 184000 | 171604532800 | 46300 | 46300 | 46300 | 46300 | 0 |
| 7 | 20230824 | 183900 | 171604532800 | 46300 | 46300 | 46300 | 46300 | 0 |
| 8 | 20230824 | 183800 | 171604532800 | 46300 | 46300 | 46300 | 46300 | 0 |
| 9 | 20230824 | 183700 | 171604532800 | 46300 | 46300 | 46300 | 46300 | 0 |
| 10 | 20230824 | 183600 | 171604532800 | 46300 | 46300 | 46300 | 46300 | 0 |
| 11 | 20230824 | 183500 | 171604532800 | 46300 | 46300 | 46300 | 46300 | 0 |
| 12 | 20230824 | 183400 | 171604532800 | 46300 | 46300 | 46300 | 46300 | 0 |
| 13 | 20230824 | 183300 | 171604532800 | 46300 | 46300 | 46300 | 46300 | 0 |
| 14 | 20230824 | 183200 | 171604532800 | 46300 | 46300 | 46300 | 46300 | 0 |
| 15 | 20230824 | 183100 | 171604532800 | 46300 | 46300 | 46300 | 46300 | 0 |
| 16 | 20230824 | 183000 | 171604532800 | 46300 | 46300 | 46300 | 46300 | 0 |
| 17 | 20230824 | 182900 | 171604532800 | 46300 | 46300 | 46300 | 46300 | 0 |
| 18 | 20230824 | 182800 | 171604532800 | 46300 | 46300 | 46300 | 46300 | 0 |
| 19 | 20230824 | 182700 | 171604532800 | 46300 | 46300 | 46300 | 46300 | 0 |
| 20 | 20230824 | 182600 | 171604532800 | 46300 | 46300 | 46300 | 46300 | 0 |
| 21 | 20230824 | 182500 | 171604532800 | 46300 | 46300 | 46300 | 46300 | 0 |
| 22 | 20230824 | 182400 | 171604532800 | 46300 | 46300 | 46300 | 46300 | 0 |
| 23 | 20230824 | 182300 | 171604532800 | 46300 | 46300 | 46300 | 46300 | 0 |
| 24 | 20230824 | 182200 | 171604532800 | 46300 | 46300 | 46300 | 46300 | 0 |
| 25 | 20230824 | 182100 | 171604532800 | 46300 | 46300 | 46300 | 46300 | 0 |
| 26 | 20230824 | 182000 | 171604532800 | 46300 | 46300 | 46300 | 46300 | 0 |
| 27 | 20230824 | 181900 | 171604532800 | 46300 | 46300 | 46300 | 46300 | 0 |
| 28 | 20230824 | 181800 | 171604532800 | 46300 | 46300 | 46300 | 46300 | 0 |
| 29 | 20230824 | 181700 | 171604532800 | 46300 | 46300 | 46300 | 46300 | 0 |
| 30 | 20230824 | 181600 | 171604532800 | 46300 | 46300 | 46300 | 46300 | 0 |
| 31 | 20230824 | 181500 | 171604532800 | 46300 | 46300 | 46300 | 46300 | 0 |
| 32 | 20230824 | 181400 | 171604532800 | 46300 | 46300 | 46300 | 46300 | 1834 |
| 33 | 20230824 | 181300 | 171604532800 | 46300 | 46300 | 46300 | 46300 | 0 |
| 34 | 20230824 | 181200 | 171604532800 | 46300 | 46300 | 46300 | 46300 | 0 |
| 35 | 20230824 | 181100 | 171604532800 | 46300 | 46300 | 46300 | 46300 | 0 |
| 36 | 20230824 | 181000 | 171604532800 | 46300 | 46300 | 46300 | 46300 | 0 |
| 37 | 20230824 | 180900 | 171604532800 | 46300 | 46300 | 46300 | 46300 | 0 |
| 38 | 20230824 | 180800 | 171604532800 | 46300 | 46300 | 46300 | 46300 | 0 |
| 39 | 20230824 | 180700 | 171604532800 | 46300 | 46300 | 46300 | 46300 | 0 |
| 40 | 20230824 | 180600 | 171604532800 | 46300 | 46300 | 46300 | 46300 | 0 |
| 41 | 20230824 | 180500 | 171604532800 | 46300 | 46300 | 46300 | 46300 | 0 |
| 42 | 20230824 | 180400 | 171604532800 | 46300 | 46300 | 46300 | 46300 | 0 |
| 43 | 20230824 | 180300 | 171604532800 | 46300 | 46300 | 46300 | 46300 | 0 |
| 44 | 20230824 | 180200 | 171604532800 | 46300 | 46300 | 46300 | 46300 | 0 |
| 45 | 20230824 | 180100 | 171604532800 | 46300 | 46300 | 46300 | 46300 | 0 |
| 46 | 20230824 | 180000 | 171604532800 | 46300 | 46300 | 46300 | 46300 | 0 |
| 47 | 20230824 | 175900 | 171604532800 | 46300 | 46300 | 46300 | 46300 | 0 |
| 48 | 20230824 | 175800 | 171604532800 | 46300 | 46300 | 46300 | 46300 | 0 |
| 49 | 20230824 | 175700 | 171604532800 | 46300 | 46300 | 46300 | 46300 | 0 |
| 50 | 20230824 | 175600 | 171604532800 | 46300 | 46300 | 46300 | 46300 | 0 |
| 51 | 20230824 | 175500 | 171604532800 | 46300 | 46300 | 46300 | 46300 | 0 |
| 52 | 20230824 | 175400 | 171604532800 | 46300 | 46300 | 46300 | 46300 | 0 |
| 53 | 20230824 | 175300 | 171604532800 | 46300 | 46300 | 46300 | 46300 | 0 |
| 54 | 20230824 | 175200 | 171604532800 | 46300 | 46300 | 46300 | 46300 | 0 |
| 55 | 20230824 | 175100 | 171604532800 | 46300 | 46300 | 46300 | 46300 | 0 |
| 56 | 20230824 | 175000 | 171604532800 | 46300 | 46300 | 46300 | 46300 | 0 |
| 57 | 20230824 | 174900 | 171604532800 | 46300 | 46300 | 46300 | 46300 | 0 |
| 58 | 20230824 | 174800 | 171604532800 | 46300 | 46300 | 46300 | 46300 | 0 |
| 59 | 20230824 | 174700 | 171604532800 | 46300 | 46300 | 46300 | 46300 | 0 |
| 60 | 20230824 | 174600 | 171604532800 | 46300 | 46300 | 46300 | 46300 | 0 |
| 61 | 20230824 | 174500 | 171604532800 | 46300 | 46300 | 46300 | 46300 | 0 |
| 62 | 20230824 | 174400 | 171604532800 | 46300 | 46300 | 46300 | 46300 | 1834 |
| 63 | 20230824 | 174300 | 171604532800 | 46300 | 46300 | 46300 | 46300 | 0 |
| 64 | 20230824 | 174200 | 171604532800 | 46300 | 46300 | 46300 | 46300 | 0 |
| 65 | 20230824 | 174100 | 171604532800 | 46300 | 46300 | 46300 | 46300 | 0 |
| 66 | 20230824 | 174000 | 171604532800 | 46300 | 46300 | 46300 | 46300 | 0 |
| 67 | 20230824 | 173900 | 171604532800 | 46300 | 46300 | 46300 | 46300 | 0 |
| 68 | 20230824 | 173800 | 171604532800 | 46300 | 46300 | 46300 | 46300 | 0 |
| 69 | 20230824 | 173700 | 171604532800 | 46300 | 46300 | 46300 | 46300 | 0 |
| 70 | 20230824 | 173600 | 171604532800 | 46300 | 46300 | 46300 | 46300 | 0 |
| 71 | 20230824 | 173500 | 171604532800 | 46300 | 46300 | 46300 | 46300 | 0 |
| 72 | 20230824 | 173400 | 171604532800 | 46300 | 46300 | 46300 | 46300 | 0 |
| 73 | 20230824 | 173300 | 171604532800 | 46300 | 46300 | 46300 | 46300 | 0 |
| 74 | 20230824 | 173200 | 171604532800 | 46300 | 46300 | 46300 | 46300 | 0 |
| 75 | 20230824 | 173100 | 171604532800 | 46300 | 46300 | 46300 | 46300 | 0 |
| 76 | 20230824 | 173000 | 171604532800 | 46300 | 46300 | 46300 | 46300 | 0 |
| 77 | 20230824 | 172900 | 171604532800 | 46300 | 46300 | 46300 | 46300 | 0 |
| 78 | 20230824 | 172800 | 171604532800 | 46300 | 46300 | 46300 | 46300 | 0 |
| 79 | 20230824 | 172700 | 171604532800 | 46300 | 46300 | 46300 | 46300 | 0 |
| 80 | 20230824 | 172600 | 171604532800 | 46300 | 46300 | 46300 | 46300 | 0 |
| 81 | 20230824 | 172500 | 171604532800 | 46300 | 46300 | 46300 | 46300 | 0 |
| 82 | 20230824 | 172400 | 171604532800 | 46300 | 46300 | 46300 | 46300 | 0 |
| 83 | 20230824 | 172300 | 171604532800 | 46300 | 46300 | 46300 | 46300 | 0 |
| 84 | 20230824 | 172200 | 171604532800 | 46300 | 46300 | 46300 | 46300 | 0 |
| 85 | 20230824 | 172100 | 171604532800 | 46300 | 46300 | 46300 | 46300 | 0 |
| 86 | 20230824 | 172000 | 171604532800 | 46300 | 46300 | 46300 | 46300 | 0 |
| 87 | 20230824 | 171900 | 171604532800 | 46300 | 46300 | 46300 | 46300 | 0 |
| 88 | 20230824 | 171800 | 171604532800 | 46300 | 46300 | 46300 | 46300 | 0 |
| 89 | 20230824 | 171700 | 171604532800 | 46300 | 46300 | 46300 | 46300 | 0 |
| 90 | 20230824 | 171600 | 171604532800 | 46300 | 46300 | 46300 | 46300 | 0 |
| 91 | 20230824 | 171500 | 171604532800 | 46300 | 46300 | 46300 | 46300 | 0 |
| 92 | 20230824 | 171400 | 171604532800 | 46300 | 46300 | 46300 | 46300 | 1834 |
| 93 | 20230824 | 171300 | 171604532800 | 46300 | 46300 | 46300 | 46300 | 0 |
| 94 | 20230824 | 171200 | 171604532800 | 46300 | 46300 | 46300 | 46300 | 0 |
| 95 | 20230824 | 171100 | 171604532800 | 46300 | 46300 | 46300 | 46300 | 0 |
| 96 | 20230824 | 171000 | 171604532800 | 46300 | 46300 | 46300 | 46300 | 0 |
| 97 | 20230824 | 170900 | 171604532800 | 46300 | 46300 | 46300 | 46300 | 0 |
| 98 | 20230824 | 170800 | 171604532800 | 46300 | 46300 | 46300 | 46300 | 0 |
| 99 | 20230824 | 170700 | 171604532800 | 46300 | 46300 | 46300 | 46300 | 0 |
| 100 | 20230824 | 170600 | 171604532800 | 46300 | 46300 | 46300 | 46300 | 0 |
| 101 | 20230824 | 170500 | 171604532800 | 46300 | 46300 | 46300 | 46300 | 0 |
| 102 | 20230824 | 170400 | 171604532800 | 46300 | 46300 | 46300 | 46300 | 0 |
| 103 | 20230824 | 170300 | 171604532800 | 46300 | 46300 | 46300 | 46300 | 0 |
| 104 | 20230824 | 170200 | 171604532800 | 46300 | 46300 | 46300 | 46300 | 0 |
| 105 | 20230824 | 170100 | 171604532800 | 46300 | 46300 | 46300 | 46300 | 0 |
| 106 | 20230824 | 170000 | 171604532800 | 46300 | 46300 | 46300 | 46300 | 0 |
| 107 | 20230824 | 165900 | 171604532800 | 46300 | 46300 | 46300 | 46300 | 0 |
| 108 | 20230824 | 165800 | 171604532800 | 46300 | 46300 | 46300 | 46300 | 0 |
| 109 | 20230824 | 165700 | 171604532800 | 46300 | 46300 | 46300 | 46300 | 0 |
| 110 | 20230824 | 165600 | 171604532800 | 46300 | 46300 | 46300 | 46300 | 0 |
| 111 | 20230824 | 165500 | 171604532800 | 46300 | 46300 | 46300 | 46300 | 0 |
| 112 | 20230824 | 165400 | 171604532800 | 46300 | 46300 | 46300 | 46300 | 0 |
| 113 | 20230824 | 165300 | 171604532800 | 46300 | 46300 | 46300 | 46300 | 0 |
| 114 | 20230824 | 165200 | 171604532800 | 46300 | 46300 | 46300 | 46300 | 0 |
| 115 | 20230824 | 165100 | 171604532800 | 46300 | 46300 | 46300 | 46300 | 0 |
| 116 | 20230824 | 165000 | 171604532800 | 46300 | 46300 | 46300 | 46300 | 0 |
| 117 | 20230824 | 164900 | 171604532800 | 46300 | 46300 | 46300 | 46300 | 0 |
| 118 | 20230824 | 164800 | 171604532800 | 46300 | 46300 | 46300 | 46300 | 0 |
| 119 | 20230824 | 164700 | 171604532800 | 46300 | 46300 | 46300 | 46300 | 0 |
| 120 | 20230824 | 164600 | 171604532800 | 46300 | 46300 | 46300 | 46300 | 0 |
| 121 | 20230824 | 164500 | 171604532800 | 46300 | 46300 | 46300 | 46300 | 0 |
| 122 | 20230824 | 164400 | 171604532800 | 46300 | 46300 | 46300 | 46300 | 1834 |
| 123 | 20230824 | 164300 | 171604532800 | 46300 | 46300 | 46300 | 46300 | 0 |
| 124 | 20230824 | 164200 | 171604532800 | 46300 | 46300 | 46300 | 46300 | 0 |
| 125 | 20230824 | 164100 | 171604532800 | 46300 | 46300 | 46300 | 46300 | 0 |
| 126 | 20230824 | 164000 | 171604532800 | 46300 | 46300 | 46300 | 46300 | 0 |
| 127 | 20230824 | 163900 | 171604532800 | 46300 | 46300 | 46300 | 46300 | 0 |
| 128 | 20230824 | 163800 | 171604532800 | 46300 | 46300 | 46300 | 46300 | 0 |
| 129 | 20230824 | 163700 | 171604532800 | 46300 | 46300 | 46300 | 46300 | 0 |
| 130 | 20230824 | 163600 | 171604532800 | 46300 | 46300 | 46300 | 46300 | 0 |
| 131 | 20230824 | 163500 | 171604532800 | 46300 | 46300 | 46300 | 46300 | 0 |
| 132 | 20230824 | 163400 | 171604532800 | 46300 | 46300 | 46300 | 46300 | 0 |
| 133 | 20230824 | 163300 | 171604532800 | 46300 | 46300 | 46300 | 46300 | 0 |
| 134 | 20230824 | 163200 | 171604532800 | 46300 | 46300 | 46300 | 46300 | 0 |
| 135 | 20230824 | 163100 | 171604532800 | 46300 | 46300 | 46300 | 46300 | 0 |
| 136 | 20230824 | 163000 | 171604532800 | 46300 | 46300 | 46300 | 46300 | 0 |
| 137 | 20230824 | 162900 | 171604532800 | 46300 | 46300 | 46300 | 46300 | 0 |
| 138 | 20230824 | 162800 | 171604532800 | 46300 | 46300 | 46300 | 46300 | 0 |
| 139 | 20230824 | 162700 | 171604532800 | 46300 | 46300 | 46300 | 46300 | 0 |
| 140 | 20230824 | 162600 | 171604532800 | 46300 | 46300 | 46300 | 46300 | 0 |
| 141 | 20230824 | 162500 | 171604532800 | 46300 | 46300 | 46300 | 46300 | 0 |
| 142 | 20230824 | 162400 | 171604532800 | 46300 | 46300 | 46300 | 46300 | 0 |
| 143 | 20230824 | 162300 | 171604532800 | 46300 | 46300 | 46300 | 46300 | 0 |
| 144 | 20230824 | 162200 | 171604532800 | 46300 | 46300 | 46300 | 46300 | 0 |
| 145 | 20230824 | 162100 | 171604532800 | 46300 | 46300 | 46300 | 46300 | 0 |
| 146 | 20230824 | 162000 | 171604532800 | 46300 | 46300 | 46300 | 46300 | 0 |
| 147 | 20230824 | 161900 | 171604532800 | 46300 | 46300 | 46300 | 46300 | 0 |
| 148 | 20230824 | 161800 | 171604532800 | 46300 | 46300 | 46300 | 46300 | 0 |
| 149 | 20230824 | 161700 | 171604532800 | 46300 | 46300 | 46300 | 46300 | 0 |
| 150 | 20230824 | 161600 | 171604532800 | 46300 | 46300 | 46300 | 46300 | 0 |
| 151 | 20230824 | 161500 | 171604532800 | 46300 | 46300 | 46300 | 46300 | 0 |
| 152 | 20230824 | 161400 | 171604532800 | 46300 | 46300 | 46300 | 46300 | 1834 |
| 153 | 20230824 | 161300 | 171604532800 | 46300 | 46300 | 46300 | 46300 | 0 |
| 154 | 20230824 | 161200 | 171604532800 | 46300 | 46300 | 46300 | 46300 | 0 |
| 155 | 20230824 | 161100 | 171604532800 | 46300 | 46300 | 46300 | 46300 | 0 |
| 156 | 20230824 | 161000 | 171604532800 | 46300 | 46300 | 46300 | 46300 | 0 |
| 157 | 20230824 | 160900 | 171604532800 | 46300 | 46300 | 46300 | 46300 | 0 |
| 158 | 20230824 | 160800 | 171604532800 | 46300 | 46300 | 46300 | 46300 | 0 |
| 159 | 20230824 | 160700 | 171604532800 | 46300 | 46300 | 46300 | 46300 | 0 |
| 160 | 20230824 | 160600 | 171604532800 | 46300 | 46300 | 46300 | 46300 | 0 |
| 161 | 20230824 | 160500 | 171604532800 | 46300 | 46300 | 46300 | 46300 | 0 |
| 162 | 20230824 | 160400 | 171604532800 | 46300 | 46300 | 46300 | 46300 | 0 |
| 163 | 20230824 | 160300 | 171604532800 | 46300 | 46300 | 46300 | 46300 | 0 |
| 164 | 20230824 | 160200 | 171604532800 | 46300 | 46300 | 46300 | 46300 | 0 |
| 165 | 20230824 | 160100 | 171604532800 | 46300 | 46300 | 46300 | 46300 | 0 |
| 166 | 20230824 | 160000 | 171604532800 | 46300 | 46300 | 46300 | 46300 | 0 |
| 167 | 20230824 | 155900 | 171604532800 | 46300 | 46300 | 46300 | 46300 | 0 |
| 168 | 20230824 | 155800 | 171604532800 | 46300 | 46300 | 46300 | 46300 | 0 |
| 169 | 20230824 | 155700 | 171604532800 | 46300 | 46300 | 46300 | 46300 | 0 |
| 170 | 20230824 | 155600 | 171604532800 | 46300 | 46300 | 46300 | 46300 | 0 |
| 171 | 20230824 | 155500 | 171604532800 | 46300 | 46300 | 46300 | 46300 | 0 |
| 172 | 20230824 | 155400 | 171604532800 | 46300 | 46300 | 46300 | 46300 | 0 |
| 173 | 20230824 | 155300 | 171604532800 | 46300 | 46300 | 46300 | 46300 | 0 |
| 174 | 20230824 | 155200 | 171604532800 | 46300 | 46300 | 46300 | 46300 | 0 |
| 175 | 20230824 | 155100 | 171604532800 | 46300 | 46300 | 46300 | 46300 | 0 |
| 176 | 20230824 | 155000 | 171604532800 | 46300 | 46300 | 46300 | 46300 | 0 |
| 177 | 20230824 | 154900 | 171604532800 | 46300 | 46300 | 46300 | 46300 | 0 |
| 178 | 20230824 | 154800 | 171604532800 | 46300 | 46300 | 46300 | 46300 | 0 |
| 179 | 20230824 | 154700 | 171604532800 | 46300 | 46300 | 46300 | 46300 | 0 |
| 180 | 20230824 | 154600 | 171604532800 | 46300 | 46300 | 46300 | 46300 | 0 |
| 181 | 20230824 | 154500 | 171604532800 | 46300 | 46300 | 46300 | 46300 | 0 |
| 182 | 20230824 | 154400 | 171604532800 | 46300 | 46300 | 46300 | 46300 | 1834 |
| 183 | 20230824 | 154300 | 171604532800 | 46300 | 46300 | 46300 | 46300 | 0 |
| 184 | 20230824 | 154200 | 171604532800 | 46300 | 46300 | 46300 | 46300 | 0 |
| 185 | 20230824 | 154100 | 171604532800 | 46300 | 46300 | 46300 | 46300 | 0 |
| 186 | 20230824 | 154000 | 171604532800 | 46300 | 46300 | 46300 | 46300 | 0 |
| 187 | 20230824 | 153900 | 171604532800 | 46300 | 46300 | 46300 | 46300 | 0 |
| 188 | 20230824 | 153800 | 171604532800 | 46300 | 46300 | 46300 | 46300 | 0 |
| 189 | 20230824 | 153700 | 171604532800 | 46300 | 46300 | 46300 | 46300 | 0 |
| 190 | 20230824 | 153600 | 171604532800 | 46300 | 46300 | 46300 | 46300 | 0 |
| 191 | 20230824 | 153500 | 171604532800 | 46300 | 46300 | 46300 | 46300 | 0 |
| 192 | 20230824 | 153400 | 171604532800 | 46300 | 46300 | 46300 | 46300 | 0 |
| 193 | 20230824 | 153300 | 171604532800 | 46300 | 46300 | 46300 | 46300 | 0 |
| 194 | 20230824 | 153200 | 171604532800 | 46300 | 46300 | 46300 | 46300 | 0 |
| 195 | 20230824 | 153100 | 171604532800 | 46300 | 46300 | 46300 | 46300 | 0 |
| 196 | 20230824 | 153000 | 171604532800 | 46300 | 46300 | 46300 | 46300 | 1834 |
| 197 | 20230824 | 152900 | 171519618600 | 46250 | 46250 | 46250 | 46250 | 0 |
| 198 | 20230824 | 152800 | 171519618600 | 46250 | 46250 | 46250 | 46250 | 0 |
| 199 | 20230824 | 152700 | 171519618600 | 46250 | 46250 | 46250 | 46250 | 0 |
| 200 | 20230824 | 152600 | 171519618600 | 46250 | 46250 | 46250 | 46250 | 0 |
| 201 | 20230824 | 152500 | 171519618600 | 46250 | 46250 | 46250 | 46250 | 0 |
| 202 | 20230824 | 152400 | 171519618600 | 46250 | 46250 | 46250 | 46250 | 0 |
| 203 | 20230824 | 152300 | 171519618600 | 46250 | 46250 | 46250 | 46250 | 0 |
| 204 | 20230824 | 152200 | 171519618600 | 46250 | 46250 | 46250 | 46250 | 0 |
| 205 | 20230824 | 152100 | 171519618600 | 46250 | 46250 | 46250 | 46250 | 0 |
| 206 | 20230824 | 152000 | 171519618600 | 46250 | 46250 | 46250 | 46250 | 0 |
| 207 | 20230824 | 151900 | 171519618600 | 46250 | 46300 | 46300 | 46250 | 1897 |
| 208 | 20230824 | 151800 | 171431805600 | 46350 | 46200 | 46350 | 46200 | 5199 |
| 209 | 20230824 | 151700 | 171191244350 | 46250 | 46250 | 46250 | 46200 | 665 |
| 210 | 20230824 | 151600 | 171160519150 | 46250 | 46250 | 46250 | 46250 | 572 |
| 211 | 20230824 | 151500 | 171134064150 | 46250 | 46300 | 46300 | 46250 | 2700 |
| 212 | 20230824 | 151400 | 171009157400 | 46300 | 46200 | 46300 | 46200 | 2828 |
| 213 | 20230824 | 151300 | 170878362050 | 46250 | 46200 | 46250 | 46200 | 693 |
| 214 | 20230824 | 151200 | 170846313500 | 46200 | 46250 | 46250 | 46200 | 38 |
| 215 | 20230824 | 151100 | 170844557100 | 46200 | 46200 | 46250 | 46200 | 451 |
| 216 | 20230824 | 151000 | 170823715650 | 46200 | 46200 | 46200 | 46200 | 27 |
| 217 | 20230824 | 150900 | 170822468250 | 46200 | 46200 | 46200 | 46200 | 1043 |
| 218 | 20230824 | 150800 | 170774281650 | 46200 | 46200 | 46250 | 46200 | 1774 |
| 219 | 20230824 | 150700 | 170692322800 | 46200 | 46200 | 46250 | 46200 | 1044 |
| 220 | 20230824 | 150600 | 170644052600 | 46150 | 46200 | 46200 | 46150 | 4451 |
| 221 | 20230824 | 150500 | 170438416450 | 46200 | 46200 | 46200 | 46150 | 4376 |
| 222 | 20230824 | 150400 | 170236280700 | 46200 | 46200 | 46200 | 46200 | 2055 |
| 223 | 20230824 | 150300 | 170141339700 | 46200 | 46150 | 46200 | 46150 | 866 |
| 224 | 20230824 | 150200 | 170101331650 | 46200 | 46150 | 46200 | 46150 | 682 |
| 225 | 20230824 | 150100 | 170069824350 | 46200 | 46150 | 46200 | 46150 | 668 |
| 226 | 20230824 | 150000 | 170038963900 | 46150 | 46150 | 46150 | 46150 | 15 |
| 227 | 20230824 | 145900 | 170038271650 | 46200 | 46250 | 46250 | 46200 | 7014 |
| 228 | 20230824 | 145800 | 169714185800 | 46350 | 46250 | 46350 | 46250 | 15877 |
| 229 | 20230824 | 145700 | 168979622000 | 46250 | 46200 | 46250 | 46200 | 583 |
| 230 | 20230824 | 145600 | 168952661500 | 46200 | 46200 | 46200 | 46200 | 22 |
| 231 | 20230824 | 145500 | 168951645100 | 46250 | 46000 | 46250 | 46000 | 9329 |
| 232 | 20230824 | 145400 | 168521093500 | 45950 | 45950 | 45950 | 45950 | 42 |
| 233 | 20230824 | 145300 | 168519163600 | 46000 | 46000 | 46000 | 46000 | 1 |
| 234 | 20230824 | 145200 | 168519117600 | 45950 | 46000 | 46000 | 45950 | 298 |
| 235 | 20230824 | 145100 | 168505410700 | 46000 | 46000 | 46000 | 46000 | 218 |
| 236 | 20230824 | 145000 | 168495382700 | 45950 | 45950 | 45950 | 45950 | 473 |
| 237 | 20230824 | 144900 | 168473648350 | 45950 | 45950 | 45950 | 45950 | 4 |
| 238 | 20230824 | 144800 | 168473464550 | 45950 | 45950 | 46000 | 45950 | 995 |
| 239 | 20230824 | 144700 | 168427734750 | 45950 | 45950 | 45950 | 45950 | 72 |
| 240 | 20230824 | 144600 | 168424426350 | 45950 | 46000 | 46000 | 45950 | 24 |
| 241 | 20230824 | 144500 | 168423323450 | 46000 | 46000 | 46000 | 46000 | 172 |
| 242 | 20230824 | 144400 | 168415411450 | 46000 | 46000 | 46000 | 46000 | 25 |
| 243 | 20230824 | 144300 | 168414261450 | 45950 | 46000 | 46000 | 45950 | 866 |
| 244 | 20230824 | 144200 | 168374425700 | 46000 | 46000 | 46000 | 46000 | 2467 |
| 245 | 20230824 | 144100 | 168260943700 | 46000 | 45950 | 46000 | 45950 | 3473 |
| 246 | 20230824 | 144000 | 168101186800 | 46000 | 46000 | 46000 | 46000 | 293 |
| 247 | 20230824 | 143900 | 168087708800 | 46000 | 46000 | 46000 | 46000 | 5 |
| 248 | 20230824 | 143800 | 168087478800 | 46000 | 46000 | 46000 | 45950 | 535 |
| 249 | 20230824 | 143700 | 168062869850 | 46000 | 46000 | 46000 | 46000 | 309 |
| 250 | 20230824 | 143600 | 168048655850 | 46000 | 46150 | 46150 | 46000 | 8302 |
| 251 | 20230824 | 143500 | 167666760550 | 46150 | 46050 | 46150 | 46050 | 4692 |
| 252 | 20230824 | 143400 | 167450377800 | 46050 | 46050 | 46050 | 46050 | 252 |
| 253 | 20230824 | 143300 | 167438773200 | 46000 | 46000 | 46000 | 46000 | 322 |
| 254 | 20230824 | 143200 | 167423961200 | 46000 | 46050 | 46050 | 46000 | 24 |
| 255 | 20230824 | 143100 | 167422857100 | 46000 | 46050 | 46100 | 46000 | 576 |
| 256 | 20230824 | 143000 | 167396334850 | 46050 | 46000 | 46050 | 46000 | 496 |
| 257 | 20230824 | 142900 | 167373509800 | 46050 | 46050 | 46100 | 46050 | 479 |
| 258 | 20230824 | 142800 | 167351435300 | 46100 | 46050 | 46100 | 46050 | 190 |
| 259 | 20230824 | 142700 | 167342678200 | 46100 | 46100 | 46100 | 46050 | 742 |
| 260 | 20230824 | 142600 | 167308487750 | 46100 | 46100 | 46100 | 46100 | 208 |
| 261 | 20230824 | 142500 | 167298898950 | 46100 | 46100 | 46100 | 46050 | 720 |
| 262 | 20230824 | 142400 | 167265725650 | 46050 | 46050 | 46100 | 46050 | 868 |
| 263 | 20230824 | 142300 | 167225730900 | 46050 | 46050 | 46050 | 46050 | 23 |
| 264 | 20230824 | 142200 | 167224671750 | 46100 | 46050 | 46100 | 46050 | 903 |
| 265 | 20230824 | 142100 | 167183065900 | 46050 | 46100 | 46100 | 46050 | 406 |
| 266 | 20230824 | 142000 | 167164349650 | 46050 | 46050 | 46050 | 46050 | 454 |
| 267 | 20230824 | 141900 | 167143442950 | 46100 | 46050 | 46100 | 46050 | 1208 |
| 268 | 20230824 | 141800 | 167087807800 | 46050 | 46050 | 46050 | 46000 | 299 |
| 269 | 20230824 | 141700 | 167074040050 | 46050 | 46050 | 46050 | 46050 | 234 |
| 270 | 20230824 | 141600 | 167063264350 | 46000 | 46050 | 46050 | 46000 | 759 |
| 271 | 20230824 | 141500 | 167028328950 | 46050 | 46050 | 46050 | 46000 | 1161 |
| 272 | 20230824 | 141400 | 166974900100 | 46050 | 46050 | 46050 | 46050 | 749 |
| 273 | 20230824 | 141300 | 166940408650 | 46100 | 46100 | 46100 | 46050 | 930 |
| 274 | 20230824 | 141200 | 166897552950 | 46100 | 46100 | 46100 | 46050 | 752 |
| 275 | 20230824 | 141100 | 166862901950 | 46100 | 46100 | 46100 | 46050 | 1006 |
| 276 | 20230824 | 141000 | 166816541900 | 46050 | 46050 | 46100 | 46050 | 473 |
| 277 | 20230824 | 140900 | 166794750900 | 46100 | 46100 | 46100 | 46050 | 867 |
| 278 | 20230824 | 140800 | 166754794250 | 46050 | 46100 | 46150 | 46050 | 804 |
| 279 | 20230824 | 140700 | 166717725650 | 46050 | 46100 | 46150 | 46050 | 545 |
| 280 | 20230824 | 140600 | 166692604000 | 46100 | 46100 | 46100 | 46100 | 441 |
| 281 | 20230824 | 140500 | 166672273900 | 46150 | 46100 | 46200 | 46100 | 1925 |
| 282 | 20230824 | 140400 | 166583431000 | 46150 | 46150 | 46150 | 46100 | 1342 |
| 283 | 20230824 | 140300 | 166521525550 | 46150 | 46150 | 46150 | 46100 | 2139 |
| 284 | 20230824 | 140200 | 166422870050 | 46150 | 46200 | 46200 | 46150 | 912 |
| 285 | 20230824 | 140100 | 166380750250 | 46200 | 46200 | 46250 | 46200 | 345 |
| 286 | 20230824 | 140000 | 166364811150 | 46250 | 46200 | 46250 | 46200 | 336 |
| 287 | 20230824 | 135900 | 166349287300 | 46200 | 46200 | 46200 | 46200 | 373 |
| 288 | 20230824 | 135800 | 166332054700 | 46200 | 46250 | 46250 | 46200 | 102 |
| 289 | 20230824 | 135700 | 166327342200 | 46200 | 46200 | 46200 | 46200 | 39 |
| 290 | 20230824 | 135600 | 166325540400 | 46200 | 46200 | 46200 | 46200 | 25 |
| 291 | 20230824 | 135500 | 166324385400 | 46200 | 46200 | 46200 | 46200 | 119 |
| 292 | 20230824 | 135400 | 166318887600 | 46200 | 46200 | 46200 | 46200 | 123 |
| 293 | 20230824 | 135300 | 166313205000 | 46200 | 46200 | 46250 | 46200 | 182 |
| 294 | 20230824 | 135200 | 166304795750 | 46200 | 46200 | 46200 | 46150 | 348 |
| 295 | 20230824 | 135100 | 166288719250 | 46200 | 46200 | 46200 | 46200 | 278 |
| 296 | 20230824 | 135000 | 166275875650 | 46200 | 46150 | 46200 | 46150 | 822 |
| 297 | 20230824 | 134900 | 166237900350 | 46200 | 46150 | 46200 | 46150 | 635 |
| 298 | 20230824 | 134800 | 166208564450 | 46200 | 46150 | 46200 | 46150 | 490 |
| 299 | 20230824 | 134700 | 166185927800 | 46150 | 46100 | 46200 | 46100 | 433 |
| 300 | 20230824 | 134600 | 166165954300 | 46150 | 46150 | 46150 | 46150 | 445 |
| 301 | 20230824 | 134500 | 166145417550 | 46150 | 46150 | 46150 | 46100 | 829 |
| 302 | 20230824 | 134400 | 166107164700 | 46100 | 46150 | 46150 | 46100 | 740 |
| 303 | 20230824 | 134300 | 166073024900 | 46150 | 46100 | 46150 | 46100 | 209 |
| 304 | 20230824 | 134200 | 166063380650 | 46150 | 46150 | 46150 | 46150 | 578 |
| 305 | 20230824 | 134100 | 166036705950 | 46150 | 46150 | 46150 | 46100 | 397 |
| 306 | 20230824 | 134000 | 166018388200 | 46150 | 46100 | 46150 | 46100 | 639 |
| 307 | 20230824 | 133900 | 165988913600 | 46100 | 46100 | 46100 | 46100 | 397 |
| 308 | 20230824 | 133800 | 165970611900 | 46100 | 46100 | 46100 | 46100 | 544 |
| 309 | 20230824 | 133700 | 165945533500 | 46100 | 46000 | 46100 | 46000 | 9732 |
| 310 | 20230824 | 133600 | 165497818100 | 46100 | 46100 | 46100 | 46100 | 8815 |
| 311 | 20230824 | 133500 | 165091446600 | 46100 | 46000 | 46100 | 46000 | 1000 |
| 312 | 20230824 | 133400 | 165045364650 | 46050 | 46050 | 46050 | 46000 | 779 |
| 313 | 20230824 | 133300 | 165009493800 | 46050 | 46000 | 46050 | 46000 | 1339 |
| 314 | 20230824 | 133200 | 164947845150 | 46000 | 46000 | 46050 | 46000 | 1232 |
| 315 | 20230824 | 133100 | 164891128500 | 45950 | 46050 | 46050 | 45950 | 1068 |
| 316 | 20230824 | 133000 | 164841967100 | 46050 | 46000 | 46050 | 45950 | 9701 |
| 317 | 20230824 | 132900 | 164395622800 | 46150 | 46200 | 46200 | 46000 | 17233 |
| 318 | 20230824 | 132800 | 163601374900 | 46200 | 45950 | 46200 | 45950 | 16247 |
| 319 | 20230824 | 132700 | 162852672100 | 45950 | 46000 | 46200 | 45950 | 30276 |
| 320 | 20230824 | 132600 | 161456891300 | 46000 | 46050 | 46200 | 46000 | 31735 |
| 321 | 20230824 | 132500 | 159994116500 | 46050 | 46050 | 46200 | 46000 | 18166 |
| 322 | 20230824 | 132400 | 159157132800 | 46000 | 46200 | 46200 | 45950 | 15790 |
| 323 | 20230824 | 132300 | 158429634700 | 46200 | 46200 | 46250 | 46200 | 5054 |
| 324 | 20230824 | 132200 | 158196137900 | 46250 | 46250 | 46250 | 46250 | 17446 |
| 325 | 20230824 | 132100 | 157389260400 | 46250 | 46300 | 46300 | 46000 | 64424 |
| 326 | 20230824 | 132000 | 154416408250 | 46250 | 46250 | 46300 | 46000 | 72159 |
| 327 | 20230824 | 131900 | 151084151000 | 46250 | 46200 | 46250 | 46000 | 80959 |
| 328 | 20230824 | 131800 | 147346366350 | 46250 | 46250 | 46350 | 46000 | 108125 |
| 329 | 20230824 | 131700 | 142354327700 | 46150 | 46150 | 46500 | 46000 | 70518 |
| 330 | 20230824 | 131600 | 139093590450 | 46050 | 46050 | 46050 | 46050 | 73 |
| 331 | 20230824 | 131500 | 139090228800 | 46050 | 46050 | 46050 | 46050 | 3238 |
| 332 | 20230824 | 131400 | 138941118900 | 46050 | 46100 | 46100 | 46050 | 12819 |
| 333 | 20230824 | 131300 | 138350472600 | 46050 | 46050 | 46050 | 46050 | 4362 |
| 334 | 20230824 | 131200 | 138149602500 | 46050 | 46050 | 46100 | 46050 | 181 |
| 335 | 20230824 | 131100 | 138141267250 | 46050 | 46050 | 46050 | 46050 | 237 |
| 336 | 20230824 | 131000 | 138130353400 | 46050 | 46050 | 46050 | 46050 | 4010 |
| 337 | 20230824 | 130900 | 137945692900 | 46050 | 46050 | 46050 | 46050 | 1 |
| 338 | 20230824 | 130800 | 137945646850 | 46050 | 46050 | 46050 | 46050 | 1120 |
| 339 | 20230824 | 130700 | 137894070850 | 46050 | 46050 | 46050 | 46050 | 532 |
| 340 | 20230824 | 130600 | 137869572250 | 46100 | 46100 | 46100 | 46100 | 41 |
| 341 | 20230824 | 130500 | 137867682150 | 46050 | 46050 | 46050 | 46050 | 657 |
| 342 | 20230824 | 130400 | 137837427300 | 46100 | 46050 | 46100 | 46050 | 1228 |
| 343 | 20230824 | 130300 | 137780874500 | 46050 | 46100 | 46100 | 46050 | 45 |
| 344 | 20230824 | 130200 | 137778800050 | 46050 | 46050 | 46050 | 46050 | 1042 |
| 345 | 20230824 | 130100 | 137730815950 | 46100 | 46050 | 46100 | 46050 | 621 |
| 346 | 20230824 | 130000 | 137702215400 | 46050 | 46050 | 46050 | 46050 | 754 |
| 347 | 20230824 | 125900 | 137667493700 | 46050 | 46050 | 46100 | 46050 | 476 |
| 348 | 20230824 | 125800 | 137645571300 | 46050 | 46050 | 46100 | 46050 | 5043 |
| 349 | 20230824 | 125700 | 137413334950 | 46050 | 46050 | 46050 | 46050 | 1421 |
| 350 | 20230824 | 125600 | 137347897900 | 46050 | 46050 | 46050 | 46050 | 3565 |
| 351 | 20230824 | 125500 | 137183729650 | 46100 | 46050 | 46100 | 46050 | 1951 |
| 352 | 20230824 | 125400 | 137093788600 | 46050 | 46100 | 46100 | 46050 | 596 |
| 353 | 20230824 | 125300 | 137066339550 | 46050 | 46050 | 46050 | 46050 | 572 |
| 354 | 20230824 | 125200 | 137039998950 | 46100 | 46100 | 46100 | 46100 | 164 |
| 355 | 20230824 | 125100 | 137032438550 | 46050 | 46050 | 46050 | 46050 | 29 |
| 356 | 20230824 | 125000 | 137031103100 | 46100 | 46050 | 46100 | 46050 | 147 |
| 357 | 20230824 | 124900 | 137024326500 | 46050 | 46050 | 46050 | 46050 | 581 |
| 358 | 20230824 | 124800 | 136997571450 | 46050 | 46050 | 46050 | 46050 | 11 |
| 359 | 20230824 | 124700 | 136997064900 | 46100 | 46100 | 46100 | 46100 | 138 |
| 360 | 20230824 | 124600 | 136990703100 | 46100 | 46100 | 46100 | 46050 | 881 |
| 361 | 20230824 | 124500 | 136950120200 | 46050 | 46050 | 46100 | 46050 | 669 |
| 362 | 20230824 | 124400 | 136919294300 | 46050 | 46050 | 46050 | 46050 | 543 |
| 363 | 20230824 | 124300 | 136894289150 | 46050 | 46050 | 46050 | 46050 | 1292 |
| 364 | 20230824 | 124200 | 136834792550 | 46050 | 46050 | 46100 | 46050 | 553 |
| 365 | 20230824 | 124100 | 136809323600 | 46050 | 46050 | 46050 | 46050 | 665 |
| 366 | 20230824 | 124000 | 136778700350 | 46100 | 46100 | 46100 | 46100 | 2386 |
| 367 | 20230824 | 123900 | 136668705750 | 46100 | 46100 | 46100 | 46100 | 394 |
| 368 | 20230824 | 123800 | 136650542350 | 46100 | 46100 | 46100 | 46100 | 311 |
| 369 | 20230824 | 123700 | 136636205250 | 46100 | 46100 | 46100 | 46100 | 358 |
| 370 | 20230824 | 123600 | 136619701450 | 46050 | 46100 | 46100 | 46050 | 416 |
| 371 | 20230824 | 123500 | 136600524900 | 46100 | 46100 | 46100 | 46100 | 468 |
| 372 | 20230824 | 123400 | 136578950100 | 46100 | 46100 | 46100 | 46100 | 463 |
| 373 | 20230824 | 123300 | 136557605800 | 46100 | 46100 | 46100 | 46100 | 0 |
| 374 | 20230824 | 123200 | 136557605800 | 46100 | 46000 | 46100 | 46000 | 1881 |
| 375 | 20230824 | 123100 | 136470998400 | 46000 | 46050 | 46050 | 46000 | 982 |
| 376 | 20230824 | 123000 | 136425802300 | 46000 | 46050 | 46050 | 46000 | 105 |
| 377 | 20230824 | 122900 | 136420967100 | 46050 | 46000 | 46050 | 45950 | 4097 |
| 378 | 20230824 | 122800 | 136232539250 | 46000 | 45950 | 46000 | 45950 | 1984 |
| 379 | 20230824 | 122700 | 136141327600 | 45950 | 45950 | 46000 | 45950 | 1419 |
| 380 | 20230824 | 122600 | 136076099250 | 46000 | 45950 | 46000 | 45900 | 5617 |
| 381 | 20230824 | 122500 | 135818156200 | 45900 | 45950 | 45950 | 45900 | 3545 |
| 382 | 20230824 | 122400 | 135655353200 | 45950 | 46000 | 46000 | 45950 | 3475 |
| 383 | 20230824 | 122300 | 135495638050 | 45950 | 46000 | 46000 | 45950 | 733 |
| 384 | 20230824 | 122200 | 135461920300 | 46000 | 46000 | 46000 | 45950 | 7505 |
| 385 | 20230824 | 122100 | 135116826700 | 46000 | 46050 | 46050 | 45950 | 12902 |
| 386 | 20230824 | 122000 | 134523292150 | 46050 | 46050 | 46050 | 46000 | 4256 |
| 387 | 20230824 | 121900 | 134327462700 | 46050 | 45950 | 46050 | 45950 | 2481 |
| 388 | 20230824 | 121800 | 134213349850 | 46000 | 46000 | 46000 | 46000 | 363 |
| 389 | 20230824 | 121700 | 134196651850 | 46000 | 45950 | 46000 | 45950 | 657 |
| 390 | 20230824 | 121600 | 134166445550 | 45950 | 45950 | 45950 | 45950 | 3799 |
| 391 | 20230824 | 121500 | 133991881500 | 45950 | 45950 | 45950 | 45950 | 1244 |
| 392 | 20230824 | 121400 | 133934719700 | 46000 | 45950 | 46000 | 45950 | 846 |
| 393 | 20230824 | 121300 | 133895824750 | 46000 | 46000 | 46000 | 45950 | 471 |
| 394 | 20230824 | 121200 | 133874158800 | 46000 | 45950 | 46000 | 45950 | 3648 |
| 395 | 20230824 | 121100 | 133706509850 | 46000 | 46050 | 46050 | 46000 | 2674 |
| 396 | 20230824 | 121000 | 133583483050 | 46050 | 46100 | 46100 | 46050 | 203 |
| 397 | 20230824 | 120900 | 133574124850 | 46100 | 46100 | 46100 | 46100 | 166 |
| 398 | 20230824 | 120800 | 133566472250 | 46050 | 46100 | 46100 | 46050 | 749 |
| 399 | 20230824 | 120700 | 133531970700 | 46100 | 46100 | 46100 | 46100 | 1 |
| 400 | 20230824 | 120600 | 133531924600 | 46100 | 46100 | 46100 | 46100 | 198 |
| 401 | 20230824 | 120500 | 133522796800 | 46100 | 46050 | 46100 | 46050 | 734 |
| 402 | 20230824 | 120400 | 133488987050 | 46050 | 46050 | 46100 | 46050 | 361 |
| 403 | 20230824 | 120300 | 133472356350 | 46100 | 46100 | 46100 | 46100 | 183 |
| 404 | 20230824 | 120200 | 133463920050 | 46050 | 46050 | 46150 | 46050 | 137 |
| 405 | 20230824 | 120100 | 133457611100 | 46100 | 46100 | 46150 | 46100 | 162 |
| 406 | 20230824 | 120000 | 133450136900 | 46150 | 46100 | 46150 | 46100 | 12 |
| 407 | 20230824 | 115900 | 133449583200 | 46150 | 46100 | 46150 | 46100 | 363 |
| 408 | 20230824 | 115800 | 133432842200 | 46100 | 46100 | 46150 | 46100 | 650 |
| 409 | 20230824 | 115700 | 133402869750 | 46100 | 46150 | 46150 | 46100 | 322 |
| 410 | 20230824 | 115600 | 133388013800 | 46100 | 46100 | 46100 | 46100 | 224 |
| 411 | 20230824 | 115500 | 133377687400 | 46100 | 46100 | 46150 | 46100 | 144 |
| 412 | 20230824 | 115400 | 133371041900 | 46100 | 46100 | 46150 | 46100 | 148 |
| 413 | 20230824 | 115300 | 133364211950 | 46100 | 46100 | 46100 | 46100 | 4 |
| 414 | 20230824 | 115200 | 133364027550 | 46150 | 46150 | 46150 | 46100 | 44 |
| 415 | 20230824 | 115100 | 133361997100 | 46100 | 46100 | 46100 | 46100 | 215 |
| 416 | 20230824 | 115000 | 133352085600 | 46100 | 46100 | 46100 | 46100 | 216 |
| 417 | 20230824 | 114900 | 133342128000 | 46100 | 46100 | 46100 | 46100 | 0 |
| 418 | 20230824 | 114800 | 133342128000 | 46100 | 46150 | 46150 | 46100 | 2 |
| 419 | 20230824 | 114700 | 133342035750 | 46100 | 46100 | 46100 | 46100 | 1069 |
| 420 | 20230824 | 114600 | 133292754850 | 46150 | 46100 | 46150 | 46100 | 286 |
| 421 | 20230824 | 114500 | 133279556000 | 46100 | 46150 | 46150 | 46100 | 340 |
| 422 | 20230824 | 114400 | 133263865550 | 46150 | 46150 | 46150 | 46100 | 342 |
| 423 | 20230824 | 114300 | 133248082300 | 46100 | 46100 | 46100 | 46100 | 422 |
| 424 | 20230824 | 114200 | 133228628100 | 46150 | 46150 | 46150 | 46150 | 354 |
| 425 | 20230824 | 114100 | 133212291000 | 46100 | 46100 | 46150 | 46100 | 5377 |
| 426 | 20230824 | 114000 | 132964261800 | 46100 | 46050 | 46100 | 46050 | 1041 |
| 427 | 20230824 | 113900 | 132916307800 | 46100 | 46100 | 46100 | 46100 | 3166 |
| 428 | 20230824 | 113800 | 132770355200 | 46150 | 46150 | 46150 | 46150 | 398 |
| 429 | 20230824 | 113700 | 132751987500 | 46100 | 46100 | 46100 | 46050 | 1656 |
| 430 | 20230824 | 113600 | 132675646000 | 46100 | 46100 | 46100 | 46050 | 8400 |
| 431 | 20230824 | 113500 | 132288406050 | 46100 | 46100 | 46100 | 46100 | 2496 |
| 432 | 20230824 | 113400 | 132173340450 | 46100 | 46050 | 46100 | 46050 | 218 |
| 433 | 20230824 | 113300 | 132163290700 | 46050 | 46050 | 46100 | 46050 | 180 |
| 434 | 20230824 | 113200 | 132154993100 | 46100 | 46050 | 46100 | 46050 | 236 |
| 435 | 20230824 | 113100 | 132144113900 | 46100 | 46100 | 46100 | 46100 | 0 |
| 436 | 20230824 | 113000 | 132144113900 | 46100 | 46050 | 46100 | 46050 | 998 |
| 437 | 20230824 | 112900 | 132098131700 | 46100 | 46100 | 46100 | 46050 | 868 |
| 438 | 20230824 | 112800 | 132058117000 | 46050 | 46050 | 46050 | 46050 | 1507 |
| 439 | 20230824 | 112700 | 131988719650 | 46050 | 46050 | 46100 | 46050 | 1438 |
| 440 | 20230824 | 112600 | 131922428050 | 46050 | 46050 | 46050 | 46050 | 217 |
| 441 | 20230824 | 112500 | 131912435200 | 46100 | 46050 | 46100 | 46050 | 801 |
| 442 | 20230824 | 112400 | 131875509200 | 46100 | 46100 | 46100 | 46100 | 1581 |
| 443 | 20230824 | 112300 | 131802625100 | 46050 | 46100 | 46100 | 46050 | 1559 |
| 444 | 20230824 | 112200 | 131730766300 | 46100 | 46050 | 46100 | 46050 | 197 |
| 445 | 20230824 | 112100 | 131721685150 | 46100 | 46100 | 46100 | 46100 | 184 |
| 446 | 20230824 | 112000 | 131713202750 | 46100 | 46050 | 46150 | 46000 | 7633 |
| 447 | 20230824 | 111900 | 131361481450 | 46050 | 46050 | 46100 | 46050 | 8920 |
| 448 | 20230824 | 111800 | 130950714400 | 46050 | 46000 | 46100 | 46000 | 3894 |
| 449 | 20230824 | 111700 | 130771427500 | 46000 | 46000 | 46050 | 46000 | 1487 |
| 450 | 20230824 | 111600 | 130702980900 | 46000 | 46050 | 46050 | 46000 | 493 |
| 451 | 20230824 | 111500 | 130680278350 | 46000 | 46000 | 46050 | 46000 | 2088 |
| 452 | 20230824 | 111400 | 130584205200 | 46000 | 46050 | 46050 | 46000 | 1105 |
| 453 | 20230824 | 111300 | 130533350050 | 46000 | 46050 | 46050 | 46000 | 1772 |
| 454 | 20230824 | 111200 | 130451782200 | 46050 | 46050 | 46050 | 46000 | 1355 |
| 455 | 20230824 | 111100 | 130389411150 | 46000 | 46000 | 46050 | 46000 | 648 |
| 456 | 20230824 | 111000 | 130359603100 | 46000 | 46000 | 46000 | 46000 | 481 |
| 457 | 20230824 | 110900 | 130337477100 | 46000 | 46050 | 46050 | 46000 | 688 |
| 458 | 20230824 | 110800 | 130305794750 | 46000 | 46000 | 46050 | 46000 | 2570 |
| 459 | 20230824 | 110700 | 130187542700 | 46000 | 46050 | 46050 | 46000 | 2127 |
| 460 | 20230824 | 110600 | 130089663500 | 46000 | 46050 | 46050 | 46000 | 968 |
| 461 | 20230824 | 110500 | 130045117450 | 46050 | 46050 | 46050 | 46000 | 1609 |
| 462 | 20230824 | 110400 | 129971066700 | 46000 | 46000 | 46050 | 46000 | 1284 |
| 463 | 20230824 | 110300 | 129911959550 | 46000 | 46050 | 46050 | 46000 | 2606 |
| 464 | 20230824 | 110200 | 129792082100 | 46050 | 46050 | 46050 | 46000 | 499 |
| 465 | 20230824 | 110100 | 129769103200 | 46100 | 46050 | 46100 | 46000 | 1877 |
| 466 | 20230824 | 110000 | 129682661200 | 46050 | 46050 | 46050 | 46050 | 535 |
| 467 | 20230824 | 105900 | 129658024450 | 46050 | 46050 | 46050 | 46050 | 521 |
| 468 | 20230824 | 105800 | 129634032400 | 46100 | 46050 | 46100 | 46050 | 580 |
| 469 | 20230824 | 105700 | 129607307500 | 46100 | 46050 | 46100 | 46050 | 621 |
| 470 | 20230824 | 105600 | 129578695400 | 46100 | 46100 | 46100 | 46100 | 332 |
| 471 | 20230824 | 105500 | 129563390200 | 46050 | 46050 | 46100 | 46050 | 2324 |
| 472 | 20230824 | 105400 | 129456345950 | 46050 | 46050 | 46100 | 46050 | 1694 |
| 473 | 20230824 | 105300 | 129378306650 | 46100 | 46050 | 46100 | 46050 | 1658 |
| 474 | 20230824 | 105200 | 129301887000 | 46100 | 46050 | 46100 | 46050 | 353 |
| 475 | 20230824 | 105100 | 129285624250 | 46050 | 46050 | 46050 | 46050 | 1527 |
| 476 | 20230824 | 105000 | 129215305900 | 46050 | 46050 | 46050 | 46050 | 2 |
| 477 | 20230824 | 104900 | 129215213800 | 46050 | 46050 | 46050 | 46050 | 42 |
| 478 | 20230824 | 104800 | 129213279700 | 46050 | 46000 | 46050 | 46000 | 5726 |
| 479 | 20230824 | 104700 | 128949636100 | 45950 | 46000 | 46000 | 45850 | 29648 |
| 480 | 20230824 | 104600 | 127588708200 | 46000 | 46000 | 46000 | 45850 | 1399 |
| 481 | 20230824 | 104500 | 127524354350 | 45850 | 45850 | 46000 | 45850 | 16456 |
| 482 | 20230824 | 104400 | 126768314700 | 45900 | 45950 | 46050 | 45850 | 64285 |
| 483 | 20230824 | 104300 | 123812488900 | 45900 | 45950 | 46050 | 45850 | 70803 |
| 484 | 20230824 | 104200 | 120557301300 | 46050 | 45900 | 46050 | 45900 | 48868 |
| 485 | 20230824 | 104100 | 118310569600 | 45900 | 46000 | 46100 | 45850 | 105826 |
| 486 | 20230824 | 104000 | 113445150850 | 46000 | 45950 | 46100 | 45850 | 73654 |
| 487 | 20230824 | 103900 | 110058707200 | 45950 | 45950 | 45950 | 45600 | 20277 |
| 488 | 20230824 | 103800 | 109129298500 | 46000 | 46000 | 46000 | 45850 | 2772 |
| 489 | 20230824 | 103700 | 109002165550 | 46000 | 45900 | 46000 | 45900 | 2074 |
| 490 | 20230824 | 103600 | 108906965750 | 45900 | 45950 | 45950 | 45900 | 5 |
| 491 | 20230824 | 103500 | 108906736200 | 45900 | 45950 | 45950 | 45900 | 4115 |
| 492 | 20230824 | 103400 | 108717850800 | 45950 | 46000 | 46000 | 45950 | 6379 |
| 493 | 20230824 | 103300 | 108424621300 | 46050 | 46200 | 46200 | 46000 | 13025 |
| 494 | 20230824 | 103200 | 107823913100 | 46100 | 46200 | 46200 | 46000 | 18557 |
| 495 | 20230824 | 103100 | 106967809500 | 46300 | 46200 | 46300 | 46000 | 17926 |
| 496 | 20230824 | 103000 | 106140300550 | 46100 | 46150 | 46200 | 46050 | 26366 |
| 497 | 20230824 | 102900 | 104923267400 | 46150 | 45950 | 46150 | 45800 | 21477 |
| 498 | 20230824 | 102800 | 103936036750 | 45950 | 46000 | 46050 | 45950 | 4226 |
| 499 | 20230824 | 102700 | 103741767050 | 46050 | 46100 | 46200 | 46000 | 9282 |
| 500 | 20230824 | 102600 | 103314134650 | 46150 | 46150 | 46150 | 46050 | 29428 |
| 501 | 20230824 | 102500 | 101957187000 | 46100 | 46050 | 46150 | 46050 | 32706 |
| 502 | 20230824 | 102400 | 100449533700 | 46100 | 46150 | 46200 | 46050 | 60161 |
| 503 | 20230824 | 102300 | 97676767500 | 46150 | 46200 | 46200 | 46050 | 65320 |
| 504 | 20230824 | 102200 | 94663707050 | 46100 | 46200 | 46200 | 46000 | 99450 |
| 505 | 20230824 | 102100 | 90078060500 | 46100 | 46200 | 46200 | 46000 | 51227 |
| 506 | 20230824 | 102000 | 87716277450 | 46200 | 46050 | 46200 | 46050 | 75287 |
| 507 | 20230824 | 101900 | 84243565800 | 46050 | 46200 | 46250 | 46050 | 78333 |
| 508 | 20230824 | 101800 | 80630232500 | 46200 | 46100 | 46200 | 46050 | 42111 |
| 509 | 20230824 | 101700 | 78687839800 | 46100 | 46050 | 46100 | 46050 | 30534 |
| 510 | 20230824 | 101600 | 77281118350 | 46050 | 46200 | 46200 | 46000 | 54882 |
| 511 | 20230824 | 101500 | 74750866750 | 46200 | 46150 | 46200 | 46000 | 42527 |
| 512 | 20230824 | 101400 | 72789737400 | 46200 | 46000 | 46200 | 45950 | 40104 |
| 513 | 20230824 | 101300 | 70940446550 | 45900 | 45900 | 46000 | 45900 | 2636 |
| 514 | 20230824 | 101200 | 70819326900 | 45850 | 46150 | 46200 | 45850 | 41458 |
| 515 | 20230824 | 101100 | 68910681800 | 46200 | 46150 | 46250 | 46000 | 138976 |
| 516 | 20230824 | 101000 | 62498007050 | 46050 | 46200 | 46250 | 46000 | 101151 |
| 517 | 20230824 | 100900 | 57833071550 | 46200 | 45900 | 46250 | 45900 | 77033 |
| 518 | 20230824 | 100800 | 54280498250 | 45950 | 45950 | 45950 | 45850 | 54 |
| 519 | 20230824 | 100700 | 54278017150 | 45950 | 45800 | 45950 | 45800 | 22 |
| 520 | 20230824 | 100600 | 54277007550 | 45800 | 45850 | 45850 | 45800 | 1851 |
| 521 | 20230824 | 100500 | 54192231650 | 45800 | 45800 | 45900 | 45800 | 8700 |
| 522 | 20230824 | 100400 | 53793341800 | 45800 | 45950 | 46050 | 45800 | 8313 |
| 523 | 20230824 | 100300 | 53412142700 | 45950 | 45900 | 46050 | 45800 | 17907 |
| 524 | 20230824 | 100200 | 52589288100 | 45900 | 45900 | 45900 | 45750 | 30389 |
| 525 | 20230824 | 100100 | 51195708950 | 45900 | 45800 | 45950 | 45800 | 35191 |
| 526 | 20230824 | 100000 | 49581667050 | 45850 | 46050 | 46100 | 45850 | 18599 |
| 527 | 20230824 | 095900 | 48726460300 | 46050 | 45800 | 46050 | 45800 | 35329 |
| 528 | 20230824 | 095800 | 47102913200 | 45750 | 45800 | 45800 | 45750 | 9 |
| 529 | 20230824 | 095700 | 47102501050 | 45800 | 45750 | 45800 | 45750 | 4285 |
| 530 | 20230824 | 095600 | 46906280850 | 45800 | 45800 | 45800 | 45750 | 8066 |
| 531 | 20230824 | 095500 | 46536923550 | 45750 | 45850 | 45850 | 45750 | 6194 |
| 532 | 20230824 | 095400 | 46253330900 | 45800 | 45800 | 45800 | 45750 | 2313 |
| 533 | 20230824 | 095300 | 46147461100 | 45800 | 45750 | 45800 | 45750 | 1409 |
| 534 | 20230824 | 095200 | 46082936950 | 45750 | 45750 | 45750 | 45750 | 874 |
| 535 | 20230824 | 095100 | 46042951450 | 45750 | 45800 | 45900 | 45750 | 5066 |
| 536 | 20230824 | 095000 | 45810760300 | 45850 | 45800 | 45850 | 45750 | 5436 |
| 537 | 20230824 | 094900 | 45561714450 | 45800 | 45800 | 45850 | 45750 | 4630 |
| 538 | 20230824 | 094800 | 45349633350 | 45800 | 45850 | 45850 | 45750 | 2822 |
| 539 | 20230824 | 094700 | 45220372550 | 45850 | 45850 | 45850 | 45800 | 2012 |
| 540 | 20230824 | 094600 | 45128172400 | 45850 | 45800 | 45850 | 45800 | 2201 |
| 541 | 20230824 | 094500 | 45027306600 | 45850 | 45800 | 45850 | 45800 | 3884 |
| 542 | 20230824 | 094400 | 44849384350 | 45850 | 45800 | 45850 | 45750 | 2190 |
| 543 | 20230824 | 094300 | 44749066600 | 45800 | 45800 | 45850 | 45750 | 6319 |
| 544 | 20230824 | 094200 | 44459677950 | 45800 | 45850 | 45850 | 45800 | 6270 |
| 545 | 20230824 | 094100 | 44172443750 | 45750 | 45850 | 45850 | 45700 | 4612 |
| 546 | 20230824 | 094000 | 43961269100 | 45850 | 45850 | 45850 | 45800 | 942 |
| 547 | 20230824 | 093900 | 43918078450 | 45800 | 45800 | 45850 | 45800 | 2059 |
| 548 | 20230824 | 093800 | 43823726050 | 45850 | 45800 | 45850 | 45800 | 1375 |
| 549 | 20230824 | 093700 | 43760739000 | 45750 | 45750 | 45800 | 45750 | 1364 |
| 550 | 20230824 | 093600 | 43698317850 | 45750 | 45750 | 45800 | 45750 | 3762 |
| 551 | 20230824 | 093500 | 43526168400 | 45750 | 45850 | 45900 | 45750 | 4464 |
| 552 | 20230824 | 093400 | 43321530750 | 45850 | 45800 | 45850 | 45800 | 3932 |
| 553 | 20230824 | 093300 | 43141394500 | 45850 | 45850 | 45900 | 45750 | 10978 |
| 554 | 20230824 | 093200 | 42638247200 | 45850 | 45800 | 45850 | 45750 | 2595 |
| 555 | 20230824 | 093100 | 42519316350 | 45800 | 45850 | 45950 | 45800 | 17404 |
| 556 | 20230824 | 093000 | 41721254600 | 45850 | 45750 | 45900 | 45750 | 7872 |
| 557 | 20230824 | 092900 | 41360601400 | 45800 | 45800 | 45800 | 45750 | 2692 |
| 558 | 20230824 | 092800 | 41237362650 | 45850 | 45800 | 45850 | 45750 | 10569 |
| 559 | 20230824 | 092700 | 40753311950 | 45800 | 45800 | 45800 | 45600 | 10381 |
| 560 | 20230824 | 092600 | 40278640750 | 45800 | 45800 | 45850 | 45750 | 12565 |
| 561 | 20230824 | 092500 | 39703194350 | 45850 | 45800 | 45850 | 45750 | 12622 |
| 562 | 20230824 | 092400 | 39125160850 | 45800 | 45800 | 45850 | 45800 | 14676 |
| 563 | 20230824 | 092300 | 38452892650 | 45800 | 45850 | 45850 | 45800 | 5551 |
| 564 | 20230824 | 092200 | 38198529750 | 45800 | 45800 | 45850 | 45750 | 12513 |
| 565 | 20230824 | 092100 | 37625311450 | 45800 | 45850 | 45850 | 45800 | 5416 |
| 566 | 20230824 | 092000 | 37377188350 | 45800 | 45800 | 45900 | 45800 | 16955 |
| 567 | 20230824 | 091900 | 36600271650 | 45700 | 45800 | 45850 | 45700 | 11477 |
| 568 | 20230824 | 091800 | 36074955350 | 45800 | 45800 | 45850 | 45800 | 5110 |
| 569 | 20230824 | 091700 | 35840828050 | 45800 | 45850 | 45900 | 45750 | 5256 |
| 570 | 20230824 | 091600 | 35599949900 | 45850 | 45950 | 45950 | 45750 | 13980 |
| 571 | 20230824 | 091500 | 34959005150 | 45950 | 45850 | 45950 | 45800 | 20996 |
| 572 | 20230824 | 091400 | 33995885700 | 45850 | 45950 | 45950 | 45800 | 18386 |
| 573 | 20230824 | 091300 | 33153059100 | 45850 | 45850 | 45900 | 45800 | 13254 |
| 574 | 20230824 | 091200 | 32545703200 | 45850 | 45900 | 45950 | 45800 | 21715 |
| 575 | 20230824 | 091100 | 31549336600 | 45900 | 45850 | 45900 | 45850 | 2312 |
| 576 | 20230824 | 091000 | 31443326400 | 45850 | 45900 | 45900 | 45850 | 155 |
| 577 | 20230824 | 090900 | 31436217900 | 45900 | 45800 | 45900 | 45800 | 9648 |
| 578 | 20230824 | 090800 | 30993921050 | 45800 | 45700 | 45800 | 45600 | 34970 |
| 579 | 20230824 | 090700 | 29396817250 | 45700 | 45800 | 45850 | 45650 | 48729 |
| 580 | 20230824 | 090600 | 27167453100 | 45750 | 45850 | 45900 | 45650 | 74145 |
| 581 | 20230824 | 090500 | 23775994650 | 45850 | 45750 | 45900 | 45600 | 75046 |
| 582 | 20230824 | 090400 | 20344235250 | 45800 | 45500 | 45850 | 45450 | 89470 |
| 583 | 20230824 | 090300 | 16254761050 | 45650 | 45650 | 45850 | 45400 | 152967 |
| 584 | 20230824 | 090200 | 9270574850 | 45600 | 45650 | 45650 | 45400 | 92177 |
| 585 | 20230824 | 090100 | 5073189600 | 45650 | 45450 | 45800 | 45350 | 86603 |
| 586 | 20230824 | 090000 | 1121679800 | 45400 | 45400 | 45500 | 45400 | 24469 |