32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230824 | 185800 | 11890714050 | 48150 | 48150 | 48150 | 48150 | 6121 |
| 3 | 20230824 | 185700 | 11890714050 | 48150 | 48150 | 48150 | 48150 | 0 |
| 4 | 20230824 | 185600 | 11890714050 | 48150 | 48150 | 48150 | 48150 | 0 |
| 5 | 20230824 | 185500 | 11890714050 | 48150 | 48150 | 48150 | 48150 | 0 |
| 6 | 20230824 | 185400 | 11890714050 | 48150 | 48150 | 48150 | 48150 | 0 |
| 7 | 20230824 | 185300 | 11890714050 | 48150 | 48150 | 48150 | 48150 | 0 |
| 8 | 20230824 | 185200 | 11890714050 | 48150 | 48150 | 48150 | 48150 | 0 |
| 9 | 20230824 | 185100 | 11890714050 | 48150 | 48150 | 48150 | 48150 | 0 |
| 10 | 20230824 | 185000 | 11890714050 | 48150 | 48150 | 48150 | 48150 | 0 |
| 11 | 20230824 | 184900 | 11890714050 | 48150 | 48150 | 48150 | 48150 | 0 |
| 12 | 20230824 | 184800 | 11890714050 | 48150 | 48150 | 48150 | 48150 | 0 |
| 13 | 20230824 | 184700 | 11890714050 | 48150 | 48150 | 48150 | 48150 | 0 |
| 14 | 20230824 | 184600 | 11890714050 | 48150 | 48150 | 48150 | 48150 | 0 |
| 15 | 20230824 | 184500 | 11890714050 | 48150 | 48150 | 48150 | 48150 | 0 |
| 16 | 20230824 | 184400 | 11890714050 | 48150 | 48150 | 48150 | 48150 | 0 |
| 17 | 20230824 | 184300 | 11890714050 | 48150 | 48150 | 48150 | 48150 | 0 |
| 18 | 20230824 | 184200 | 11890714050 | 48150 | 48150 | 48150 | 48150 | 0 |
| 19 | 20230824 | 184100 | 11890714050 | 48150 | 48150 | 48150 | 48150 | 0 |
| 20 | 20230824 | 184000 | 11890714050 | 48150 | 48150 | 48150 | 48150 | 0 |
| 21 | 20230824 | 183900 | 11890714050 | 48150 | 48150 | 48150 | 48150 | 0 |
| 22 | 20230824 | 183800 | 11890714050 | 48150 | 48150 | 48150 | 48150 | 0 |
| 23 | 20230824 | 183700 | 11890714050 | 48150 | 48150 | 48150 | 48150 | 0 |
| 24 | 20230824 | 183600 | 11890714050 | 48150 | 48150 | 48150 | 48150 | 0 |
| 25 | 20230824 | 183500 | 11890714050 | 48150 | 48150 | 48150 | 48150 | 0 |
| 26 | 20230824 | 183400 | 11890714050 | 48150 | 48150 | 48150 | 48150 | 0 |
| 27 | 20230824 | 183300 | 11890714050 | 48150 | 48150 | 48150 | 48150 | 0 |
| 28 | 20230824 | 183200 | 11890714050 | 48150 | 48150 | 48150 | 48150 | 0 |
| 29 | 20230824 | 183100 | 11890714050 | 48150 | 48150 | 48150 | 48150 | 0 |
| 30 | 20230824 | 183000 | 11890714050 | 48150 | 48150 | 48150 | 48150 | 0 |
| 31 | 20230824 | 182900 | 11890714050 | 48150 | 48150 | 48150 | 48150 | 0 |
| 32 | 20230824 | 182800 | 11890714050 | 48150 | 48150 | 48150 | 48150 | 6121 |
| 33 | 20230824 | 182700 | 11890714050 | 48150 | 48150 | 48150 | 48150 | 0 |
| 34 | 20230824 | 182600 | 11890714050 | 48150 | 48150 | 48150 | 48150 | 0 |
| 35 | 20230824 | 182500 | 11890714050 | 48150 | 48150 | 48150 | 48150 | 0 |
| 36 | 20230824 | 182400 | 11890714050 | 48150 | 48150 | 48150 | 48150 | 0 |
| 37 | 20230824 | 182300 | 11890714050 | 48150 | 48150 | 48150 | 48150 | 0 |
| 38 | 20230824 | 182200 | 11890714050 | 48150 | 48150 | 48150 | 48150 | 0 |
| 39 | 20230824 | 182100 | 11890714050 | 48150 | 48150 | 48150 | 48150 | 0 |
| 40 | 20230824 | 182000 | 11890714050 | 48150 | 48150 | 48150 | 48150 | 0 |
| 41 | 20230824 | 181900 | 11890714050 | 48150 | 48150 | 48150 | 48150 | 0 |
| 42 | 20230824 | 181800 | 11890714050 | 48150 | 48150 | 48150 | 48150 | 0 |
| 43 | 20230824 | 181700 | 11890714050 | 48150 | 48150 | 48150 | 48150 | 0 |
| 44 | 20230824 | 181600 | 11890714050 | 48150 | 48150 | 48150 | 48150 | 0 |
| 45 | 20230824 | 181500 | 11890714050 | 48150 | 48150 | 48150 | 48150 | 0 |
| 46 | 20230824 | 181400 | 11890714050 | 48150 | 48150 | 48150 | 48150 | 0 |
| 47 | 20230824 | 181300 | 11890714050 | 48150 | 48150 | 48150 | 48150 | 0 |
| 48 | 20230824 | 181200 | 11890714050 | 48150 | 48150 | 48150 | 48150 | 0 |
| 49 | 20230824 | 181100 | 11890714050 | 48150 | 48150 | 48150 | 48150 | 0 |
| 50 | 20230824 | 181000 | 11890714050 | 48150 | 48150 | 48150 | 48150 | 0 |
| 51 | 20230824 | 180900 | 11890714050 | 48150 | 48150 | 48150 | 48150 | 0 |
| 52 | 20230824 | 180800 | 11890714050 | 48150 | 48150 | 48150 | 48150 | 0 |
| 53 | 20230824 | 180700 | 11890714050 | 48150 | 48150 | 48150 | 48150 | 0 |
| 54 | 20230824 | 180600 | 11890714050 | 48150 | 48150 | 48150 | 48150 | 0 |
| 55 | 20230824 | 180500 | 11890714050 | 48150 | 48150 | 48150 | 48150 | 0 |
| 56 | 20230824 | 180400 | 11890714050 | 48150 | 48150 | 48150 | 48150 | 0 |
| 57 | 20230824 | 180300 | 11890714050 | 48150 | 48150 | 48150 | 48150 | 0 |
| 58 | 20230824 | 180200 | 11890714050 | 48150 | 48150 | 48150 | 48150 | 0 |
| 59 | 20230824 | 180100 | 11890714050 | 48150 | 48150 | 48150 | 48150 | 0 |
| 60 | 20230824 | 180000 | 11890714050 | 48150 | 48150 | 48150 | 48150 | 0 |
| 61 | 20230824 | 175900 | 11890714050 | 48150 | 48150 | 48150 | 48150 | 0 |
| 62 | 20230824 | 175800 | 11890714050 | 48150 | 48150 | 48150 | 48150 | 6121 |
| 63 | 20230824 | 175700 | 11890714050 | 48150 | 48150 | 48150 | 48150 | 0 |
| 64 | 20230824 | 175600 | 11890714050 | 48150 | 48150 | 48150 | 48150 | 0 |
| 65 | 20230824 | 175500 | 11890714050 | 48150 | 48150 | 48150 | 48150 | 0 |
| 66 | 20230824 | 175400 | 11890714050 | 48150 | 48150 | 48150 | 48150 | 0 |
| 67 | 20230824 | 175300 | 11890714050 | 48150 | 48150 | 48150 | 48150 | 0 |
| 68 | 20230824 | 175200 | 11890714050 | 48150 | 48150 | 48150 | 48150 | 0 |
| 69 | 20230824 | 175100 | 11890714050 | 48150 | 48150 | 48150 | 48150 | 0 |
| 70 | 20230824 | 175000 | 11890714050 | 48150 | 48150 | 48150 | 48150 | 0 |
| 71 | 20230824 | 174900 | 11890714050 | 48150 | 48150 | 48150 | 48150 | 0 |
| 72 | 20230824 | 174800 | 11890714050 | 48150 | 48150 | 48150 | 48150 | 0 |
| 73 | 20230824 | 174700 | 11890714050 | 48150 | 48150 | 48150 | 48150 | 0 |
| 74 | 20230824 | 174600 | 11890714050 | 48150 | 48150 | 48150 | 48150 | 0 |
| 75 | 20230824 | 174500 | 11890714050 | 48150 | 48150 | 48150 | 48150 | 0 |
| 76 | 20230824 | 174400 | 11890714050 | 48150 | 48150 | 48150 | 48150 | 0 |
| 77 | 20230824 | 174300 | 11890714050 | 48150 | 48150 | 48150 | 48150 | 0 |
| 78 | 20230824 | 174200 | 11890714050 | 48150 | 48150 | 48150 | 48150 | 0 |
| 79 | 20230824 | 174100 | 11890714050 | 48150 | 48150 | 48150 | 48150 | 0 |
| 80 | 20230824 | 174000 | 11890714050 | 48150 | 48150 | 48150 | 48150 | 0 |
| 81 | 20230824 | 173900 | 11890714050 | 48150 | 48150 | 48150 | 48150 | 0 |
| 82 | 20230824 | 173800 | 11890714050 | 48150 | 48150 | 48150 | 48150 | 0 |
| 83 | 20230824 | 173700 | 11890714050 | 48150 | 48150 | 48150 | 48150 | 0 |
| 84 | 20230824 | 173600 | 11890714050 | 48150 | 48150 | 48150 | 48150 | 0 |
| 85 | 20230824 | 173500 | 11890714050 | 48150 | 48150 | 48150 | 48150 | 0 |
| 86 | 20230824 | 173400 | 11890714050 | 48150 | 48150 | 48150 | 48150 | 0 |
| 87 | 20230824 | 173300 | 11890714050 | 48150 | 48150 | 48150 | 48150 | 0 |
| 88 | 20230824 | 173200 | 11890714050 | 48150 | 48150 | 48150 | 48150 | 0 |
| 89 | 20230824 | 173100 | 11890714050 | 48150 | 48150 | 48150 | 48150 | 0 |
| 90 | 20230824 | 173000 | 11890714050 | 48150 | 48150 | 48150 | 48150 | 0 |
| 91 | 20230824 | 172900 | 11890714050 | 48150 | 48150 | 48150 | 48150 | 0 |
| 92 | 20230824 | 172800 | 11890714050 | 48150 | 48150 | 48150 | 48150 | 6121 |
| 93 | 20230824 | 172700 | 11890714050 | 48150 | 48150 | 48150 | 48150 | 0 |
| 94 | 20230824 | 172600 | 11890714050 | 48150 | 48150 | 48150 | 48150 | 0 |
| 95 | 20230824 | 172500 | 11890714050 | 48150 | 48150 | 48150 | 48150 | 0 |
| 96 | 20230824 | 172400 | 11890714050 | 48150 | 48150 | 48150 | 48150 | 0 |
| 97 | 20230824 | 172300 | 11890714050 | 48150 | 48150 | 48150 | 48150 | 0 |
| 98 | 20230824 | 172200 | 11890714050 | 48150 | 48150 | 48150 | 48150 | 0 |
| 99 | 20230824 | 172100 | 11890714050 | 48150 | 48150 | 48150 | 48150 | 0 |
| 100 | 20230824 | 172000 | 11890714050 | 48150 | 48150 | 48150 | 48150 | 0 |
| 101 | 20230824 | 171900 | 11890714050 | 48150 | 48150 | 48150 | 48150 | 0 |
| 102 | 20230824 | 171800 | 11890714050 | 48150 | 48150 | 48150 | 48150 | 0 |
| 103 | 20230824 | 171700 | 11890714050 | 48150 | 48150 | 48150 | 48150 | 0 |
| 104 | 20230824 | 171600 | 11890714050 | 48150 | 48150 | 48150 | 48150 | 0 |
| 105 | 20230824 | 171500 | 11890714050 | 48150 | 48150 | 48150 | 48150 | 0 |
| 106 | 20230824 | 171400 | 11890714050 | 48150 | 48150 | 48150 | 48150 | 0 |
| 107 | 20230824 | 171300 | 11890714050 | 48150 | 48150 | 48150 | 48150 | 0 |
| 108 | 20230824 | 171200 | 11890714050 | 48150 | 48150 | 48150 | 48150 | 0 |
| 109 | 20230824 | 171100 | 11890714050 | 48150 | 48150 | 48150 | 48150 | 0 |
| 110 | 20230824 | 171000 | 11890714050 | 48150 | 48150 | 48150 | 48150 | 0 |
| 111 | 20230824 | 170900 | 11890714050 | 48150 | 48150 | 48150 | 48150 | 0 |
| 112 | 20230824 | 170800 | 11890714050 | 48150 | 48150 | 48150 | 48150 | 0 |
| 113 | 20230824 | 170700 | 11890714050 | 48150 | 48150 | 48150 | 48150 | 0 |
| 114 | 20230824 | 170600 | 11890714050 | 48150 | 48150 | 48150 | 48150 | 0 |
| 115 | 20230824 | 170500 | 11890714050 | 48150 | 48150 | 48150 | 48150 | 0 |
| 116 | 20230824 | 170400 | 11890714050 | 48150 | 48150 | 48150 | 48150 | 0 |
| 117 | 20230824 | 170300 | 11890714050 | 48150 | 48150 | 48150 | 48150 | 0 |
| 118 | 20230824 | 170200 | 11890714050 | 48150 | 48150 | 48150 | 48150 | 0 |
| 119 | 20230824 | 170100 | 11890714050 | 48150 | 48150 | 48150 | 48150 | 0 |
| 120 | 20230824 | 170000 | 11890714050 | 48150 | 48150 | 48150 | 48150 | 0 |
| 121 | 20230824 | 165900 | 11890714050 | 48150 | 48150 | 48150 | 48150 | 0 |
| 122 | 20230824 | 165800 | 11890714050 | 48150 | 48150 | 48150 | 48150 | 6121 |
| 123 | 20230824 | 165700 | 11890714050 | 48150 | 48150 | 48150 | 48150 | 0 |
| 124 | 20230824 | 165600 | 11890714050 | 48150 | 48150 | 48150 | 48150 | 0 |
| 125 | 20230824 | 165500 | 11890714050 | 48150 | 48150 | 48150 | 48150 | 0 |
| 126 | 20230824 | 165400 | 11890714050 | 48150 | 48150 | 48150 | 48150 | 0 |
| 127 | 20230824 | 165300 | 11890714050 | 48150 | 48150 | 48150 | 48150 | 0 |
| 128 | 20230824 | 165200 | 11890714050 | 48150 | 48150 | 48150 | 48150 | 0 |
| 129 | 20230824 | 165100 | 11890714050 | 48150 | 48150 | 48150 | 48150 | 0 |
| 130 | 20230824 | 165000 | 11890714050 | 48150 | 48150 | 48150 | 48150 | 0 |
| 131 | 20230824 | 164900 | 11890714050 | 48150 | 48150 | 48150 | 48150 | 0 |
| 132 | 20230824 | 164800 | 11890714050 | 48150 | 48150 | 48150 | 48150 | 0 |
| 133 | 20230824 | 164700 | 11890714050 | 48150 | 48150 | 48150 | 48150 | 0 |
| 134 | 20230824 | 164600 | 11890714050 | 48150 | 48150 | 48150 | 48150 | 0 |
| 135 | 20230824 | 164500 | 11890714050 | 48150 | 48150 | 48150 | 48150 | 0 |
| 136 | 20230824 | 164400 | 11890714050 | 48150 | 48150 | 48150 | 48150 | 0 |
| 137 | 20230824 | 164300 | 11890714050 | 48150 | 48150 | 48150 | 48150 | 0 |
| 138 | 20230824 | 164200 | 11890714050 | 48150 | 48150 | 48150 | 48150 | 0 |
| 139 | 20230824 | 164100 | 11890714050 | 48150 | 48150 | 48150 | 48150 | 0 |
| 140 | 20230824 | 164000 | 11890714050 | 48150 | 48150 | 48150 | 48150 | 0 |
| 141 | 20230824 | 163900 | 11890714050 | 48150 | 48150 | 48150 | 48150 | 0 |
| 142 | 20230824 | 163800 | 11890714050 | 48150 | 48150 | 48150 | 48150 | 0 |
| 143 | 20230824 | 163700 | 11890714050 | 48150 | 48150 | 48150 | 48150 | 0 |
| 144 | 20230824 | 163600 | 11890714050 | 48150 | 48150 | 48150 | 48150 | 0 |
| 145 | 20230824 | 163500 | 11890714050 | 48150 | 48150 | 48150 | 48150 | 0 |
| 146 | 20230824 | 163400 | 11890714050 | 48150 | 48150 | 48150 | 48150 | 0 |
| 147 | 20230824 | 163300 | 11890714050 | 48150 | 48150 | 48150 | 48150 | 0 |
| 148 | 20230824 | 163200 | 11890714050 | 48150 | 48150 | 48150 | 48150 | 0 |
| 149 | 20230824 | 163100 | 11890714050 | 48150 | 48150 | 48150 | 48150 | 0 |
| 150 | 20230824 | 163000 | 11890714050 | 48150 | 48150 | 48150 | 48150 | 0 |
| 151 | 20230824 | 162900 | 11890714050 | 48150 | 48150 | 48150 | 48150 | 0 |
| 152 | 20230824 | 162800 | 11890714050 | 48150 | 48150 | 48150 | 48150 | 6121 |
| 153 | 20230824 | 162700 | 11890714050 | 48150 | 48150 | 48150 | 48150 | 0 |
| 154 | 20230824 | 162600 | 11890714050 | 48150 | 48150 | 48150 | 48150 | 0 |
| 155 | 20230824 | 162500 | 11890714050 | 48150 | 48150 | 48150 | 48150 | 0 |
| 156 | 20230824 | 162400 | 11890714050 | 48150 | 48150 | 48150 | 48150 | 0 |
| 157 | 20230824 | 162300 | 11890714050 | 48150 | 48150 | 48150 | 48150 | 0 |
| 158 | 20230824 | 162200 | 11890714050 | 48150 | 48150 | 48150 | 48150 | 0 |
| 159 | 20230824 | 162100 | 11890714050 | 48150 | 48150 | 48150 | 48150 | 0 |
| 160 | 20230824 | 162000 | 11890714050 | 48150 | 48150 | 48150 | 48150 | 0 |
| 161 | 20230824 | 161900 | 11890714050 | 48150 | 48150 | 48150 | 48150 | 0 |
| 162 | 20230824 | 161800 | 11890714050 | 48150 | 48150 | 48150 | 48150 | 0 |
| 163 | 20230824 | 161700 | 11890714050 | 48150 | 48150 | 48150 | 48150 | 0 |
| 164 | 20230824 | 161600 | 11890714050 | 48150 | 48150 | 48150 | 48150 | 0 |
| 165 | 20230824 | 161500 | 11890714050 | 48150 | 48150 | 48150 | 48150 | 0 |
| 166 | 20230824 | 161400 | 11890714050 | 48150 | 48150 | 48150 | 48150 | 0 |
| 167 | 20230824 | 161300 | 11890714050 | 48150 | 48150 | 48150 | 48150 | 0 |
| 168 | 20230824 | 161200 | 11890714050 | 48150 | 48150 | 48150 | 48150 | 0 |
| 169 | 20230824 | 161100 | 11890714050 | 48150 | 48150 | 48150 | 48150 | 0 |
| 170 | 20230824 | 161000 | 11890714050 | 48150 | 48150 | 48150 | 48150 | 0 |
| 171 | 20230824 | 160900 | 11890714050 | 48150 | 48150 | 48150 | 48150 | 0 |
| 172 | 20230824 | 160800 | 11890714050 | 48150 | 48150 | 48150 | 48150 | 0 |
| 173 | 20230824 | 160700 | 11890714050 | 48150 | 48150 | 48150 | 48150 | 0 |
| 174 | 20230824 | 160600 | 11890714050 | 48150 | 48150 | 48150 | 48150 | 0 |
| 175 | 20230824 | 160500 | 11890714050 | 48150 | 48150 | 48150 | 48150 | 0 |
| 176 | 20230824 | 160400 | 11890714050 | 48150 | 48150 | 48150 | 48150 | 0 |
| 177 | 20230824 | 160300 | 11890714050 | 48150 | 48150 | 48150 | 48150 | 0 |
| 178 | 20230824 | 160200 | 11890714050 | 48150 | 48150 | 48150 | 48150 | 0 |
| 179 | 20230824 | 160100 | 11890714050 | 48150 | 48150 | 48150 | 48150 | 0 |
| 180 | 20230824 | 160000 | 11890714050 | 48150 | 48150 | 48150 | 48150 | 0 |
| 181 | 20230824 | 155900 | 11890714050 | 48150 | 48150 | 48150 | 48150 | 0 |
| 182 | 20230824 | 155800 | 11890714050 | 48150 | 48150 | 48150 | 48150 | 6121 |
| 183 | 20230824 | 155700 | 11890714050 | 48150 | 48150 | 48150 | 48150 | 0 |
| 184 | 20230824 | 155600 | 11890714050 | 48150 | 48150 | 48150 | 48150 | 0 |
| 185 | 20230824 | 155500 | 11890714050 | 48150 | 48150 | 48150 | 48150 | 0 |
| 186 | 20230824 | 155400 | 11890714050 | 48150 | 48150 | 48150 | 48150 | 0 |
| 187 | 20230824 | 155300 | 11890714050 | 48150 | 48150 | 48150 | 48150 | 0 |
| 188 | 20230824 | 155200 | 11890714050 | 48150 | 48150 | 48150 | 48150 | 0 |
| 189 | 20230824 | 155100 | 11890714050 | 48150 | 48150 | 48150 | 48150 | 0 |
| 190 | 20230824 | 155000 | 11890714050 | 48150 | 48150 | 48150 | 48150 | 0 |
| 191 | 20230824 | 154900 | 11890714050 | 48150 | 48150 | 48150 | 48150 | 0 |
| 192 | 20230824 | 154800 | 11890714050 | 48150 | 48150 | 48150 | 48150 | 0 |
| 193 | 20230824 | 154700 | 11890714050 | 48150 | 48150 | 48150 | 48150 | 0 |
| 194 | 20230824 | 154600 | 11890714050 | 48150 | 48150 | 48150 | 48150 | 0 |
| 195 | 20230824 | 154500 | 11890714050 | 48150 | 48150 | 48150 | 48150 | 0 |
| 196 | 20230824 | 154400 | 11890714050 | 48150 | 48150 | 48150 | 48150 | 0 |
| 197 | 20230824 | 154300 | 11890714050 | 48150 | 48150 | 48150 | 48150 | 0 |
| 198 | 20230824 | 154200 | 11890714050 | 48150 | 48150 | 48150 | 48150 | 0 |
| 199 | 20230824 | 154100 | 11890714050 | 48150 | 48150 | 48150 | 48150 | 0 |
| 200 | 20230824 | 154000 | 11890714050 | 48150 | 48150 | 48150 | 48150 | 0 |
| 201 | 20230824 | 153900 | 11890714050 | 48150 | 48150 | 48150 | 48150 | 0 |
| 202 | 20230824 | 153800 | 11890714050 | 48150 | 48150 | 48150 | 48150 | 0 |
| 203 | 20230824 | 153700 | 11890714050 | 48150 | 48150 | 48150 | 48150 | 0 |
| 204 | 20230824 | 153600 | 11890714050 | 48150 | 48150 | 48150 | 48150 | 0 |
| 205 | 20230824 | 153500 | 11890714050 | 48150 | 48150 | 48150 | 48150 | 0 |
| 206 | 20230824 | 153400 | 11890714050 | 48150 | 48150 | 48150 | 48150 | 0 |
| 207 | 20230824 | 153300 | 11890714050 | 48150 | 48150 | 48150 | 48150 | 0 |
| 208 | 20230824 | 153200 | 11890714050 | 48150 | 48150 | 48150 | 48150 | 0 |
| 209 | 20230824 | 153100 | 11890714050 | 48150 | 48150 | 48150 | 48150 | 0 |
| 210 | 20230824 | 153000 | 11890714050 | 48150 | 48150 | 48150 | 48150 | 6121 |
| 211 | 20230824 | 152900 | 11595987900 | 48100 | 48100 | 48100 | 48100 | 0 |
| 212 | 20230824 | 152800 | 11595987900 | 48100 | 48100 | 48100 | 48100 | 0 |
| 213 | 20230824 | 152700 | 11595987900 | 48100 | 48100 | 48100 | 48100 | 0 |
| 214 | 20230824 | 152600 | 11595987900 | 48100 | 48100 | 48100 | 48100 | 0 |
| 215 | 20230824 | 152500 | 11595987900 | 48100 | 48100 | 48100 | 48100 | 0 |
| 216 | 20230824 | 152400 | 11595987900 | 48100 | 48100 | 48100 | 48100 | 0 |
| 217 | 20230824 | 152300 | 11595987900 | 48100 | 48100 | 48100 | 48100 | 0 |
| 218 | 20230824 | 152200 | 11595987900 | 48100 | 48100 | 48100 | 48100 | 0 |
| 219 | 20230824 | 152100 | 11595987900 | 48100 | 48100 | 48100 | 48100 | 0 |
| 220 | 20230824 | 152000 | 11595987900 | 48100 | 48100 | 48100 | 48100 | 0 |
| 221 | 20230824 | 151900 | 11595987900 | 48100 | 48150 | 48200 | 48100 | 2097 |
| 222 | 20230824 | 151800 | 11495092850 | 48100 | 48250 | 48250 | 48100 | 1055 |
| 223 | 20230824 | 151700 | 11444295650 | 48250 | 48200 | 48250 | 48150 | 1143 |
| 224 | 20230824 | 151600 | 11389208650 | 48200 | 48250 | 48250 | 48150 | 1701 |
| 225 | 20230824 | 151500 | 11307251050 | 48250 | 48300 | 48300 | 48200 | 919 |
| 226 | 20230824 | 151400 | 11262922100 | 48250 | 48250 | 48300 | 48250 | 2381 |
| 227 | 20230824 | 151300 | 11147992750 | 48250 | 48200 | 48250 | 48150 | 2052 |
| 228 | 20230824 | 151200 | 11049089550 | 48200 | 48250 | 48250 | 48150 | 1338 |
| 229 | 20230824 | 151100 | 10984606650 | 48250 | 48250 | 48250 | 48250 | 36 |
| 230 | 20230824 | 151000 | 10982869650 | 48250 | 48150 | 48250 | 48150 | 1842 |
| 231 | 20230824 | 150900 | 10894082200 | 48200 | 48300 | 48300 | 48150 | 1259 |
| 232 | 20230824 | 150800 | 10833403150 | 48300 | 48200 | 48300 | 48200 | 2144 |
| 233 | 20230824 | 150700 | 10730012600 | 48200 | 48200 | 48200 | 48150 | 154 |
| 234 | 20230824 | 150600 | 10722590050 | 48200 | 48150 | 48250 | 48150 | 541 |
| 235 | 20230824 | 150500 | 10696506800 | 48150 | 48200 | 48200 | 48100 | 2954 |
| 236 | 20230824 | 150400 | 10554314650 | 48200 | 48200 | 48200 | 48150 | 39 |
| 237 | 20230824 | 150300 | 10552435600 | 48200 | 48200 | 48200 | 48100 | 1034 |
| 238 | 20230824 | 150200 | 10502645650 | 48150 | 48200 | 48200 | 48150 | 1136 |
| 239 | 20230824 | 150100 | 10447944050 | 48200 | 48200 | 48200 | 48150 | 34 |
| 240 | 20230824 | 150000 | 10446305600 | 48200 | 48150 | 48200 | 48100 | 1646 |
| 241 | 20230824 | 145900 | 10367044200 | 48150 | 48150 | 48200 | 48100 | 1357 |
| 242 | 20230824 | 145800 | 10301755900 | 48200 | 48150 | 48200 | 48100 | 628 |
| 243 | 20230824 | 145700 | 10271513000 | 48200 | 48200 | 48200 | 48150 | 1200 |
| 244 | 20230824 | 145600 | 10213682350 | 48200 | 48250 | 48250 | 48150 | 1043 |
| 245 | 20230824 | 145500 | 10163417150 | 48250 | 48200 | 48250 | 48200 | 399 |
| 246 | 20230824 | 145400 | 10144166450 | 48200 | 48150 | 48200 | 48100 | 2275 |
| 247 | 20230824 | 145300 | 10034593700 | 48150 | 48150 | 48200 | 48150 | 77 |
| 248 | 20230824 | 145200 | 10030885200 | 48200 | 48150 | 48200 | 48050 | 2919 |
| 249 | 20230824 | 145100 | 9890390600 | 48100 | 48150 | 48150 | 48100 | 323 |
| 250 | 20230824 | 145000 | 9874842600 | 48150 | 48150 | 48200 | 48100 | 1635 |
| 251 | 20230824 | 144900 | 9796141850 | 48200 | 48200 | 48200 | 48100 | 1458 |
| 252 | 20230824 | 144800 | 9725977550 | 48150 | 48150 | 48200 | 48150 | 44 |
| 253 | 20230824 | 144700 | 9723857400 | 48200 | 48250 | 48250 | 48100 | 1222 |
| 254 | 20230824 | 144600 | 9665002900 | 48250 | 48250 | 48250 | 48200 | 50 |
| 255 | 20230824 | 144500 | 9662592200 | 48250 | 48150 | 48250 | 48150 | 1606 |
| 256 | 20230824 | 144400 | 9585237250 | 48150 | 48250 | 48250 | 48150 | 1003 |
| 257 | 20230824 | 144300 | 9536933050 | 48200 | 48250 | 48250 | 48150 | 1658 |
| 258 | 20230824 | 144200 | 9457031350 | 48250 | 48150 | 48300 | 48150 | 42 |
| 259 | 20230824 | 144100 | 9455005400 | 48150 | 48300 | 48300 | 48150 | 1139 |
| 260 | 20230824 | 144000 | 9400135500 | 48300 | 48350 | 48350 | 48250 | 1114 |
| 261 | 20230824 | 143900 | 9346351750 | 48350 | 48350 | 48350 | 48350 | 378 |
| 262 | 20230824 | 143800 | 9328075450 | 48350 | 48300 | 48350 | 48300 | 219 |
| 263 | 20230824 | 143700 | 9317491850 | 48300 | 48300 | 48300 | 48200 | 3834 |
| 264 | 20230824 | 143600 | 9132371600 | 48300 | 48350 | 48350 | 48200 | 1195 |
| 265 | 20230824 | 143500 | 9074671450 | 48400 | 48350 | 48400 | 48350 | 137 |
| 266 | 20230824 | 143400 | 9068046300 | 48400 | 48300 | 48400 | 48300 | 1897 |
| 267 | 20230824 | 143300 | 8976405200 | 48300 | 48250 | 48300 | 48250 | 720 |
| 268 | 20230824 | 143200 | 8941664850 | 48250 | 48350 | 48350 | 48250 | 885 |
| 269 | 20230824 | 143100 | 8898941350 | 48350 | 48350 | 48350 | 48300 | 735 |
| 270 | 20230824 | 143000 | 8863438650 | 48350 | 48350 | 48400 | 48350 | 409 |
| 271 | 20230824 | 142900 | 8843659700 | 48400 | 48400 | 48400 | 48350 | 47 |
| 272 | 20230824 | 142800 | 8841385950 | 48350 | 48350 | 48350 | 48300 | 2629 |
| 273 | 20230824 | 142700 | 8714322100 | 48400 | 48400 | 48400 | 48350 | 1109 |
| 274 | 20230824 | 142600 | 8660683150 | 48400 | 48400 | 48450 | 48400 | 79 |
| 275 | 20230824 | 142500 | 8656859400 | 48400 | 48500 | 48500 | 48400 | 1319 |
| 276 | 20230824 | 142400 | 8592974850 | 48550 | 48550 | 48550 | 48500 | 110 |
| 277 | 20230824 | 142300 | 8587635850 | 48550 | 48500 | 48550 | 48500 | 1439 |
| 278 | 20230824 | 142200 | 8517825700 | 48500 | 48500 | 48500 | 48450 | 438 |
| 279 | 20230824 | 142100 | 8496583300 | 48500 | 48500 | 48500 | 48400 | 1989 |
| 280 | 20230824 | 142000 | 8400182450 | 48550 | 48550 | 48550 | 48500 | 89 |
| 281 | 20230824 | 141900 | 8395863000 | 48550 | 48500 | 48550 | 48500 | 891 |
| 282 | 20230824 | 141800 | 8352633100 | 48500 | 48600 | 48600 | 48450 | 1841 |
| 283 | 20230824 | 141700 | 8263319500 | 48550 | 48600 | 48600 | 48550 | 155 |
| 284 | 20230824 | 141600 | 8255794100 | 48550 | 48600 | 48600 | 48550 | 499 |
| 285 | 20230824 | 141500 | 8231543450 | 48650 | 48550 | 48650 | 48550 | 3133 |
| 286 | 20230824 | 141400 | 8079348300 | 48550 | 48500 | 48550 | 48500 | 1290 |
| 287 | 20230824 | 141300 | 8016781750 | 48450 | 48500 | 48550 | 48450 | 1124 |
| 288 | 20230824 | 141200 | 7962297250 | 48500 | 48550 | 48550 | 48500 | 59 |
| 289 | 20230824 | 141100 | 7959433050 | 48550 | 48500 | 48550 | 48500 | 155 |
| 290 | 20230824 | 141000 | 7951909300 | 48550 | 48500 | 48600 | 48500 | 961 |
| 291 | 20230824 | 140900 | 7905264500 | 48500 | 48500 | 48500 | 48500 | 259 |
| 292 | 20230824 | 140800 | 7892703000 | 48500 | 48450 | 48500 | 48450 | 154 |
| 293 | 20230824 | 140700 | 7885236050 | 48450 | 48500 | 48500 | 48450 | 35 |
| 294 | 20230824 | 140600 | 7883538650 | 48500 | 48450 | 48500 | 48400 | 2304 |
| 295 | 20230824 | 140500 | 7771920850 | 48500 | 48500 | 48500 | 48500 | 161 |
| 296 | 20230824 | 140400 | 7764112350 | 48550 | 48550 | 48550 | 48550 | 26 |
| 297 | 20230824 | 140300 | 7762850050 | 48500 | 48600 | 48600 | 48500 | 814 |
| 298 | 20230824 | 140200 | 7723332050 | 48600 | 48600 | 48600 | 48600 | 269 |
| 299 | 20230824 | 140100 | 7710258650 | 48600 | 48600 | 48600 | 48550 | 279 |
| 300 | 20230824 | 140000 | 7696704050 | 48600 | 48600 | 48600 | 48550 | 363 |
| 301 | 20230824 | 135900 | 7679062450 | 48550 | 48450 | 48550 | 48450 | 3159 |
| 302 | 20230824 | 135800 | 7525845150 | 48450 | 48450 | 48450 | 48450 | 41 |
| 303 | 20230824 | 135700 | 7523858700 | 48450 | 48450 | 48450 | 48400 | 552 |
| 304 | 20230824 | 135600 | 7497114650 | 48450 | 48400 | 48450 | 48400 | 8 |
| 305 | 20230824 | 135500 | 7496727300 | 48450 | 48400 | 48450 | 48400 | 104 |
| 306 | 20230824 | 135400 | 7491693550 | 48450 | 48350 | 48450 | 48350 | 1122 |
| 307 | 20230824 | 135300 | 7437391750 | 48400 | 48350 | 48400 | 48350 | 16 |
| 308 | 20230824 | 135200 | 7436618000 | 48350 | 48350 | 48400 | 48350 | 26 |
| 309 | 20230824 | 135100 | 7435360750 | 48400 | 48350 | 48400 | 48350 | 166 |
| 310 | 20230824 | 135000 | 7427334100 | 48400 | 48350 | 48400 | 48300 | 378 |
| 311 | 20230824 | 134900 | 7409059900 | 48350 | 48300 | 48350 | 48250 | 794 |
| 312 | 20230824 | 134800 | 7370687000 | 48250 | 48250 | 48300 | 48250 | 119 |
| 313 | 20230824 | 134700 | 7364943600 | 48250 | 48250 | 48250 | 48250 | 214 |
| 314 | 20230824 | 134600 | 7354618100 | 48250 | 48250 | 48250 | 48200 | 438 |
| 315 | 20230824 | 134500 | 7333502350 | 48250 | 48250 | 48250 | 48200 | 410 |
| 316 | 20230824 | 134400 | 7313738600 | 48200 | 48250 | 48250 | 48200 | 203 |
| 317 | 20230824 | 134300 | 7303946850 | 48250 | 48250 | 48250 | 48250 | 23 |
| 318 | 20230824 | 134200 | 7302837100 | 48250 | 48250 | 48250 | 48200 | 280 |
| 319 | 20230824 | 134100 | 7289337150 | 48250 | 48250 | 48300 | 48200 | 443 |
| 320 | 20230824 | 134000 | 7267967150 | 48300 | 48300 | 48300 | 48300 | 13 |
| 321 | 20230824 | 133900 | 7267339250 | 48250 | 48250 | 48300 | 48200 | 929 |
| 322 | 20230824 | 133800 | 7222489900 | 48250 | 48250 | 48250 | 48250 | 43 |
| 323 | 20230824 | 133700 | 7220415150 | 48200 | 48200 | 48200 | 48200 | 113 |
| 324 | 20230824 | 133600 | 7214968550 | 48200 | 48200 | 48200 | 48150 | 24 |
| 325 | 20230824 | 133500 | 7213812750 | 48200 | 48200 | 48200 | 48200 | 526 |
| 326 | 20230824 | 133400 | 7188459550 | 48200 | 48200 | 48200 | 48200 | 1 |
| 327 | 20230824 | 133300 | 7188411350 | 48200 | 48150 | 48200 | 48150 | 133 |
| 328 | 20230824 | 133200 | 7182007350 | 48150 | 48100 | 48150 | 48100 | 351 |
| 329 | 20230824 | 133100 | 7165109150 | 48100 | 48100 | 48100 | 48100 | 111 |
| 330 | 20230824 | 133000 | 7159770050 | 48150 | 48150 | 48150 | 48150 | 71 |
| 331 | 20230824 | 132900 | 7156351400 | 48150 | 48100 | 48150 | 48100 | 74 |
| 332 | 20230824 | 132800 | 7152791400 | 48150 | 48150 | 48150 | 48150 | 80 |
| 333 | 20230824 | 132700 | 7148939400 | 48150 | 48150 | 48150 | 48100 | 43 |
| 334 | 20230824 | 132600 | 7146869000 | 48100 | 48150 | 48150 | 48100 | 66 |
| 335 | 20230824 | 132500 | 7143691400 | 48150 | 48150 | 48200 | 48100 | 330 |
| 336 | 20230824 | 132400 | 7127803350 | 48150 | 48150 | 48200 | 48150 | 29 |
| 337 | 20230824 | 132300 | 7126406000 | 48150 | 48150 | 48200 | 48150 | 1288 |
| 338 | 20230824 | 132200 | 7064385000 | 48200 | 48200 | 48200 | 48200 | 67 |
| 339 | 20230824 | 132100 | 7061155600 | 48200 | 48200 | 48200 | 48200 | 963 |
| 340 | 20230824 | 132000 | 7014739000 | 48150 | 48150 | 48200 | 48150 | 47 |
| 341 | 20230824 | 131900 | 7012475600 | 48150 | 48200 | 48200 | 48150 | 171 |
| 342 | 20230824 | 131800 | 7004237900 | 48200 | 48200 | 48200 | 48200 | 108 |
| 343 | 20230824 | 131700 | 6999032300 | 48200 | 48150 | 48200 | 48150 | 121 |
| 344 | 20230824 | 131600 | 6993200250 | 48200 | 48200 | 48200 | 48150 | 97 |
| 345 | 20230824 | 131500 | 6988524900 | 48200 | 48200 | 48200 | 48150 | 45 |
| 346 | 20230824 | 131400 | 6986357250 | 48150 | 48150 | 48200 | 48150 | 74 |
| 347 | 20230824 | 131300 | 6982792650 | 48150 | 48150 | 48150 | 48150 | 2 |
| 348 | 20230824 | 131200 | 6982696350 | 48150 | 48150 | 48150 | 48150 | 0 |
| 349 | 20230824 | 131100 | 6982696350 | 48150 | 48200 | 48200 | 48150 | 64 |
| 350 | 20230824 | 131000 | 6979614700 | 48200 | 48200 | 48200 | 48200 | 2 |
| 351 | 20230824 | 130900 | 6979518300 | 48150 | 48200 | 48200 | 48150 | 51 |
| 352 | 20230824 | 130800 | 6977060150 | 48150 | 48150 | 48150 | 48150 | 181 |
| 353 | 20230824 | 130700 | 6968345000 | 48150 | 48100 | 48150 | 48100 | 97 |
| 354 | 20230824 | 130600 | 6963674700 | 48150 | 48150 | 48150 | 48100 | 385 |
| 355 | 20230824 | 130500 | 6945142150 | 48100 | 48150 | 48150 | 48100 | 508 |
| 356 | 20230824 | 130400 | 6920683750 | 48150 | 48200 | 48200 | 48150 | 130 |
| 357 | 20230824 | 130300 | 6914423900 | 48200 | 48200 | 48200 | 48150 | 126 |
| 358 | 20230824 | 130200 | 6908355750 | 48200 | 48200 | 48200 | 48150 | 93 |
| 359 | 20230824 | 130100 | 6903876400 | 48150 | 48200 | 48200 | 48150 | 173 |
| 360 | 20230824 | 130000 | 6895546200 | 48150 | 48200 | 48200 | 48150 | 39 |
| 361 | 20230824 | 125900 | 6893668250 | 48150 | 48150 | 48200 | 48150 | 89 |
| 362 | 20230824 | 125800 | 6889382700 | 48150 | 48200 | 48200 | 48150 | 123 |
| 363 | 20230824 | 125700 | 6883460200 | 48200 | 48200 | 48200 | 48150 | 448 |
| 364 | 20230824 | 125600 | 6861872450 | 48200 | 48200 | 48200 | 48200 | 24 |
| 365 | 20230824 | 125500 | 6860715650 | 48200 | 48150 | 48200 | 48150 | 55 |
| 366 | 20230824 | 125400 | 6858067200 | 48200 | 48200 | 48200 | 48200 | 55 |
| 367 | 20230824 | 125300 | 6855416200 | 48150 | 48200 | 48200 | 48150 | 50 |
| 368 | 20230824 | 125200 | 6853008450 | 48150 | 48200 | 48200 | 48150 | 192 |
| 369 | 20230824 | 125100 | 6843763600 | 48200 | 48200 | 48200 | 48150 | 297 |
| 370 | 20230824 | 125000 | 6829448450 | 48200 | 48200 | 48200 | 48200 | 49 |
| 371 | 20230824 | 124900 | 6827086650 | 48250 | 48250 | 48250 | 48250 | 43 |
| 372 | 20230824 | 124800 | 6825011900 | 48250 | 48300 | 48300 | 48250 | 1147 |
| 373 | 20230824 | 124700 | 6769655400 | 48350 | 48300 | 48350 | 48300 | 19 |
| 374 | 20230824 | 124600 | 6768737450 | 48350 | 48350 | 48350 | 48350 | 0 |
| 375 | 20230824 | 124500 | 6768737450 | 48350 | 48300 | 48350 | 48300 | 348 |
| 376 | 20230824 | 124400 | 6751929000 | 48250 | 48300 | 48300 | 48250 | 52 |
| 377 | 20230824 | 124300 | 6749418400 | 48300 | 48300 | 48300 | 48300 | 298 |
| 378 | 20230824 | 124200 | 6735025000 | 48300 | 48300 | 48300 | 48300 | 100 |
| 379 | 20230824 | 124100 | 6730195000 | 48300 | 48300 | 48300 | 48300 | 67 |
| 380 | 20230824 | 124000 | 6726958900 | 48300 | 48300 | 48300 | 48300 | 97 |
| 381 | 20230824 | 123900 | 6722273800 | 48300 | 48300 | 48300 | 48300 | 35 |
| 382 | 20230824 | 123800 | 6720583300 | 48250 | 48300 | 48300 | 48250 | 11 |
| 383 | 20230824 | 123700 | 6720052050 | 48300 | 48300 | 48300 | 48300 | 183 |
| 384 | 20230824 | 123600 | 6711213150 | 48300 | 48250 | 48300 | 48250 | 52 |
| 385 | 20230824 | 123500 | 6708704100 | 48300 | 48300 | 48300 | 48300 | 100 |
| 386 | 20230824 | 123400 | 6703874100 | 48300 | 48300 | 48300 | 48300 | 59 |
| 387 | 20230824 | 123300 | 6701024400 | 48300 | 48350 | 48350 | 48300 | 387 |
| 388 | 20230824 | 123200 | 6682329750 | 48350 | 48350 | 48350 | 48350 | 12 |
| 389 | 20230824 | 123100 | 6681749550 | 48350 | 48350 | 48400 | 48350 | 201 |
| 390 | 20230824 | 123000 | 6672030200 | 48350 | 48350 | 48350 | 48300 | 41 |
| 391 | 20230824 | 122900 | 6670047900 | 48350 | 48350 | 48350 | 48350 | 88 |
| 392 | 20230824 | 122800 | 6665793100 | 48300 | 48300 | 48300 | 48300 | 25 |
| 393 | 20230824 | 122700 | 6664585600 | 48300 | 48250 | 48300 | 48250 | 162 |
| 394 | 20230824 | 122600 | 6656764000 | 48300 | 48250 | 48300 | 48250 | 695 |
| 395 | 20230824 | 122500 | 6623199900 | 48250 | 48250 | 48250 | 48250 | 105 |
| 396 | 20230824 | 122400 | 6618133650 | 48250 | 48300 | 48300 | 48250 | 257 |
| 397 | 20230824 | 122300 | 6605732900 | 48250 | 48250 | 48250 | 48250 | 2 |
| 398 | 20230824 | 122200 | 6605636400 | 48300 | 48250 | 48300 | 48250 | 12 |
| 399 | 20230824 | 122100 | 6605056850 | 48250 | 48250 | 48300 | 48250 | 217 |
| 400 | 20230824 | 122000 | 6594585650 | 48250 | 48250 | 48300 | 48250 | 708 |
| 401 | 20230824 | 121900 | 6560416600 | 48250 | 48200 | 48250 | 48150 | 295 |
| 402 | 20230824 | 121800 | 6546195950 | 48200 | 48100 | 48200 | 48100 | 281 |
| 403 | 20230824 | 121700 | 6532673550 | 48150 | 48150 | 48150 | 48150 | 265 |
| 404 | 20230824 | 121600 | 6519913800 | 48100 | 48100 | 48100 | 48100 | 10 |
| 405 | 20230824 | 121500 | 6519432800 | 48100 | 48100 | 48100 | 48100 | 302 |
| 406 | 20230824 | 121400 | 6504906600 | 48100 | 48050 | 48100 | 48050 | 38 |
| 407 | 20230824 | 121300 | 6503078900 | 48100 | 48050 | 48100 | 48050 | 19 |
| 408 | 20230824 | 121200 | 6502165100 | 48050 | 48050 | 48050 | 48050 | 131 |
| 409 | 20230824 | 121100 | 6495870550 | 48050 | 48050 | 48050 | 48000 | 571 |
| 410 | 20230824 | 121000 | 6468434150 | 48050 | 48050 | 48050 | 48000 | 133 |
| 411 | 20230824 | 120900 | 6462043550 | 48050 | 48100 | 48100 | 48050 | 2043 |
| 412 | 20230824 | 120800 | 6363877250 | 48100 | 48100 | 48100 | 48050 | 32 |
| 413 | 20230824 | 120700 | 6362338150 | 48100 | 48100 | 48100 | 48050 | 258 |
| 414 | 20230824 | 120600 | 6349930400 | 48100 | 48100 | 48100 | 48100 | 78 |
| 415 | 20230824 | 120500 | 6346178600 | 48100 | 48100 | 48100 | 48050 | 149 |
| 416 | 20230824 | 120400 | 6339012000 | 48100 | 48100 | 48100 | 48050 | 148 |
| 417 | 20230824 | 120300 | 6331893950 | 48100 | 48050 | 48100 | 48050 | 79 |
| 418 | 20230824 | 120200 | 6328097500 | 48100 | 48100 | 48100 | 48100 | 60 |
| 419 | 20230824 | 120100 | 6325211500 | 48100 | 48100 | 48100 | 48050 | 90 |
| 420 | 20230824 | 120000 | 6320885000 | 48100 | 48100 | 48100 | 48100 | 577 |
| 421 | 20230824 | 115900 | 6293131300 | 48100 | 48100 | 48150 | 48100 | 809 |
| 422 | 20230824 | 115800 | 6254217800 | 48100 | 48250 | 48250 | 48100 | 1099 |
| 423 | 20230824 | 115700 | 6201312900 | 48250 | 48250 | 48250 | 48200 | 1370 |
| 424 | 20230824 | 115600 | 6135271350 | 48250 | 48250 | 48250 | 48200 | 20 |
| 425 | 20230824 | 115500 | 6134306550 | 48200 | 48200 | 48200 | 48200 | 9 |
| 426 | 20230824 | 115400 | 6133872750 | 48250 | 48200 | 48250 | 48200 | 44 |
| 427 | 20230824 | 115300 | 6131750350 | 48250 | 48200 | 48250 | 48200 | 106 |
| 428 | 20230824 | 115200 | 6126641100 | 48250 | 48250 | 48250 | 48250 | 31 |
| 429 | 20230824 | 115100 | 6125145350 | 48250 | 48250 | 48250 | 48200 | 25 |
| 430 | 20230824 | 115000 | 6123939200 | 48200 | 48250 | 48250 | 48200 | 9 |
| 431 | 20230824 | 114900 | 6123505350 | 48250 | 48250 | 48250 | 48200 | 536 |
| 432 | 20230824 | 114800 | 6097643450 | 48250 | 48300 | 48300 | 48250 | 742 |
| 433 | 20230824 | 114700 | 6061839700 | 48300 | 48250 | 48300 | 48250 | 14 |
| 434 | 20230824 | 114600 | 6061163650 | 48250 | 48250 | 48300 | 48250 | 122 |
| 435 | 20230824 | 114500 | 6055271650 | 48250 | 48300 | 48300 | 48250 | 18 |
| 436 | 20230824 | 114400 | 6054402650 | 48250 | 48250 | 48300 | 48250 | 605 |
| 437 | 20230824 | 114300 | 6025181850 | 48300 | 48300 | 48300 | 48250 | 157 |
| 438 | 20230824 | 114200 | 6017599700 | 48300 | 48300 | 48300 | 48250 | 372 |
| 439 | 20230824 | 114100 | 5999632200 | 48250 | 48250 | 48300 | 48250 | 33 |
| 440 | 20230824 | 114000 | 5998039850 | 48300 | 48300 | 48300 | 48250 | 59 |
| 441 | 20230824 | 113900 | 5995190700 | 48300 | 48250 | 48300 | 48250 | 125 |
| 442 | 20230824 | 113800 | 5989159300 | 48250 | 48250 | 48250 | 48250 | 5 |
| 443 | 20230824 | 113700 | 5988918050 | 48250 | 48300 | 48300 | 48250 | 10 |
| 444 | 20230824 | 113600 | 5988435450 | 48300 | 48250 | 48300 | 48200 | 125 |
| 445 | 20230824 | 113500 | 5982399600 | 48200 | 48200 | 48250 | 48150 | 315 |
| 446 | 20230824 | 113400 | 5967212200 | 48150 | 48200 | 48200 | 48150 | 148 |
| 447 | 20230824 | 113300 | 5960078850 | 48200 | 48200 | 48200 | 48150 | 30 |
| 448 | 20230824 | 113200 | 5958633150 | 48200 | 48200 | 48200 | 48150 | 53 |
| 449 | 20230824 | 113100 | 5956078650 | 48150 | 48150 | 48150 | 48150 | 192 |
| 450 | 20230824 | 113000 | 5946833850 | 48150 | 48150 | 48150 | 48150 | 59 |
| 451 | 20230824 | 112900 | 5943993000 | 48150 | 48150 | 48200 | 48150 | 847 |
| 452 | 20230824 | 112800 | 5903204950 | 48150 | 48200 | 48200 | 48150 | 852 |
| 453 | 20230824 | 112700 | 5862141550 | 48200 | 48200 | 48250 | 48200 | 360 |
| 454 | 20230824 | 112600 | 5844782500 | 48250 | 48250 | 48250 | 48250 | 1281 |
| 455 | 20230824 | 112500 | 5782974250 | 48250 | 48300 | 48300 | 48250 | 70 |
| 456 | 20230824 | 112400 | 5779594450 | 48250 | 48250 | 48300 | 48250 | 71 |
| 457 | 20230824 | 112300 | 5776168200 | 48300 | 48350 | 48350 | 48250 | 2098 |
| 458 | 20230824 | 112200 | 5674756100 | 48350 | 48400 | 48400 | 48350 | 81 |
| 459 | 20230824 | 112100 | 5670835850 | 48400 | 48400 | 48400 | 48400 | 38 |
| 460 | 20230824 | 112000 | 5668996650 | 48350 | 48400 | 48400 | 48350 | 92 |
| 461 | 20230824 | 111900 | 5664544050 | 48400 | 48400 | 48400 | 48350 | 171 |
| 462 | 20230824 | 111800 | 5656267750 | 48400 | 48350 | 48400 | 48350 | 102 |
| 463 | 20230824 | 111700 | 5651333050 | 48400 | 48350 | 48400 | 48350 | 95 |
| 464 | 20230824 | 111600 | 5646737150 | 48350 | 48400 | 48400 | 48350 | 25 |
| 465 | 20230824 | 111500 | 5645527400 | 48400 | 48400 | 48400 | 48350 | 206 |
| 466 | 20230824 | 111400 | 5635557150 | 48400 | 48350 | 48400 | 48350 | 159 |
| 467 | 20230824 | 111300 | 5627864050 | 48350 | 48400 | 48400 | 48350 | 126 |
| 468 | 20230824 | 111200 | 5621767250 | 48350 | 48400 | 48400 | 48350 | 29 |
| 469 | 20230824 | 111100 | 5620365000 | 48400 | 48400 | 48400 | 48350 | 206 |
| 470 | 20230824 | 111000 | 5610394700 | 48400 | 48350 | 48400 | 48350 | 63 |
| 471 | 20230824 | 110900 | 5607348500 | 48350 | 48350 | 48400 | 48350 | 138 |
| 472 | 20230824 | 110800 | 5600675700 | 48350 | 48350 | 48350 | 48300 | 72 |
| 473 | 20230824 | 110700 | 5597194600 | 48350 | 48350 | 48350 | 48300 | 1011 |
| 474 | 20230824 | 110600 | 5548341600 | 48350 | 48400 | 48400 | 48350 | 48 |
| 475 | 20230824 | 110500 | 5546018900 | 48350 | 48400 | 48400 | 48350 | 13 |
| 476 | 20230824 | 110400 | 5545389850 | 48350 | 48300 | 48350 | 48300 | 42 |
| 477 | 20230824 | 110300 | 5543359250 | 48350 | 48300 | 48350 | 48300 | 103 |
| 478 | 20230824 | 110200 | 5538379700 | 48300 | 48350 | 48350 | 48300 | 494 |
| 479 | 20230824 | 110100 | 5514517250 | 48350 | 48300 | 48350 | 48300 | 385 |
| 480 | 20230824 | 110000 | 5495902900 | 48350 | 48300 | 48350 | 48300 | 35 |
| 481 | 20230824 | 105900 | 5494210800 | 48350 | 48400 | 48400 | 48300 | 147 |
| 482 | 20230824 | 105800 | 5487108100 | 48400 | 48300 | 48400 | 48300 | 16 |
| 483 | 20230824 | 105700 | 5486334300 | 48300 | 48350 | 48350 | 48300 | 115 |
| 484 | 20230824 | 105600 | 5480774800 | 48350 | 48350 | 48350 | 48350 | 265 |
| 485 | 20230824 | 105500 | 5467962050 | 48300 | 48300 | 48300 | 48300 | 29 |
| 486 | 20230824 | 105400 | 5466561350 | 48350 | 48350 | 48350 | 48300 | 426 |
| 487 | 20230824 | 105300 | 5445974000 | 48300 | 48300 | 48350 | 48300 | 169 |
| 488 | 20230824 | 105200 | 5437811100 | 48350 | 48350 | 48350 | 48350 | 742 |
| 489 | 20230824 | 105100 | 5401935400 | 48350 | 48400 | 48400 | 48350 | 32 |
| 490 | 20230824 | 105000 | 5400387700 | 48400 | 48400 | 48400 | 48350 | 126 |
| 491 | 20230824 | 104900 | 5394289450 | 48400 | 48400 | 48400 | 48400 | 613 |
| 492 | 20230824 | 104800 | 5364620250 | 48400 | 48400 | 48400 | 48400 | 165 |
| 493 | 20230824 | 104700 | 5356634250 | 48400 | 48450 | 48450 | 48400 | 440 |
| 494 | 20230824 | 104600 | 5335330300 | 48450 | 48450 | 48500 | 48450 | 206 |
| 495 | 20230824 | 104500 | 5325349550 | 48450 | 48500 | 48500 | 48450 | 72 |
| 496 | 20230824 | 104400 | 5321857700 | 48500 | 48500 | 48500 | 48450 | 317 |
| 497 | 20230824 | 104300 | 5306495200 | 48500 | 48500 | 48500 | 48450 | 75 |
| 498 | 20230824 | 104200 | 5302857800 | 48500 | 48500 | 48500 | 48500 | 203 |
| 499 | 20230824 | 104100 | 5293012300 | 48450 | 48450 | 48450 | 48450 | 97 |
| 500 | 20230824 | 104000 | 5288312650 | 48500 | 48500 | 48500 | 48400 | 164 |
| 501 | 20230824 | 103900 | 5280363850 | 48350 | 48450 | 48450 | 48350 | 658 |
| 502 | 20230824 | 103800 | 5248512500 | 48400 | 48400 | 48400 | 48400 | 0 |
| 503 | 20230824 | 103700 | 5248512500 | 48400 | 48350 | 48450 | 48350 | 1083 |
| 504 | 20230824 | 103600 | 5196087150 | 48350 | 48400 | 48400 | 48350 | 363 |
| 505 | 20230824 | 103500 | 5178535600 | 48400 | 48400 | 48400 | 48400 | 419 |
| 506 | 20230824 | 103400 | 5158256000 | 48400 | 48400 | 48450 | 48400 | 11 |
| 507 | 20230824 | 103300 | 5157723400 | 48400 | 48400 | 48400 | 48400 | 20 |
| 508 | 20230824 | 103200 | 5156755400 | 48400 | 48400 | 48450 | 48400 | 503 |
| 509 | 20230824 | 103100 | 5132409200 | 48450 | 48450 | 48450 | 48450 | 1 |
| 510 | 20230824 | 103000 | 5132360750 | 48400 | 48400 | 48400 | 48400 | 324 |
| 511 | 20230824 | 102900 | 5116679150 | 48450 | 48500 | 48500 | 48450 | 485 |
| 512 | 20230824 | 102800 | 5093180650 | 48500 | 48450 | 48500 | 48450 | 574 |
| 513 | 20230824 | 102700 | 5065370050 | 48450 | 48500 | 48500 | 48450 | 95 |
| 514 | 20230824 | 102600 | 5060766700 | 48450 | 48500 | 48500 | 48450 | 59 |
| 515 | 20230824 | 102500 | 5057907750 | 48500 | 48450 | 48500 | 48450 | 14 |
| 516 | 20230824 | 102400 | 5057228850 | 48500 | 48500 | 48500 | 48450 | 416 |
| 517 | 20230824 | 102300 | 5037072850 | 48500 | 48450 | 48500 | 48450 | 15 |
| 518 | 20230824 | 102200 | 5036345900 | 48450 | 48500 | 48500 | 48450 | 178 |
| 519 | 20230824 | 102100 | 5027713000 | 48500 | 48500 | 48500 | 48450 | 199 |
| 520 | 20230824 | 102000 | 5018070000 | 48500 | 48500 | 48550 | 48450 | 235 |
| 521 | 20230824 | 101900 | 5006678300 | 48550 | 48500 | 48600 | 48500 | 802 |
| 522 | 20230824 | 101800 | 4967757850 | 48450 | 48350 | 48450 | 48350 | 804 |
| 523 | 20230824 | 101700 | 4928831100 | 48400 | 48350 | 48400 | 48350 | 59 |
| 524 | 20230824 | 101600 | 4925976100 | 48350 | 48350 | 48400 | 48350 | 6 |
| 525 | 20230824 | 101500 | 4925685950 | 48350 | 48250 | 48350 | 48250 | 1593 |
| 526 | 20230824 | 101400 | 4848711400 | 48300 | 48250 | 48300 | 48250 | 108 |
| 527 | 20230824 | 101300 | 4843500300 | 48250 | 48300 | 48300 | 48250 | 1292 |
| 528 | 20230824 | 101200 | 4781128500 | 48300 | 48300 | 48300 | 48300 | 269 |
| 529 | 20230824 | 101100 | 4768135800 | 48300 | 48350 | 48350 | 48300 | 706 |
| 530 | 20230824 | 101000 | 4734035400 | 48350 | 48350 | 48400 | 48250 | 2810 |
| 531 | 20230824 | 100900 | 4598358300 | 48300 | 48350 | 48400 | 48300 | 465 |
| 532 | 20230824 | 100800 | 4575875600 | 48350 | 48400 | 48400 | 48350 | 12 |
| 533 | 20230824 | 100700 | 4575295000 | 48400 | 48350 | 48400 | 48350 | 264 |
| 534 | 20230824 | 100600 | 4562520000 | 48350 | 48350 | 48400 | 48300 | 1017 |
| 535 | 20230824 | 100500 | 4513343450 | 48350 | 48450 | 48450 | 48350 | 794 |
| 536 | 20230824 | 100400 | 4474918400 | 48400 | 48450 | 48450 | 48400 | 836 |
| 537 | 20230824 | 100300 | 4434453850 | 48450 | 48500 | 48500 | 48450 | 1284 |
| 538 | 20230824 | 100200 | 4372241600 | 48500 | 48450 | 48500 | 48450 | 179 |
| 539 | 20230824 | 100100 | 4363565750 | 48450 | 48500 | 48500 | 48450 | 20 |
| 540 | 20230824 | 100000 | 4362596550 | 48500 | 48450 | 48550 | 48450 | 116 |
| 541 | 20230824 | 095900 | 4356970750 | 48500 | 48450 | 48500 | 48450 | 376 |
| 542 | 20230824 | 095800 | 4338735950 | 48450 | 48500 | 48550 | 48450 | 513 |
| 543 | 20230824 | 095700 | 4313857650 | 48550 | 48550 | 48550 | 48550 | 280 |
| 544 | 20230824 | 095600 | 4300263650 | 48550 | 48500 | 48550 | 48500 | 1018 |
| 545 | 20230824 | 095500 | 4250870350 | 48450 | 48500 | 48550 | 48450 | 667 |
| 546 | 20230824 | 095400 | 4218520700 | 48500 | 48550 | 48550 | 48500 | 920 |
| 547 | 20230824 | 095300 | 4173880100 | 48550 | 48500 | 48550 | 48500 | 1031 |
| 548 | 20230824 | 095200 | 4123875450 | 48500 | 48550 | 48600 | 48500 | 163 |
| 549 | 20230824 | 095100 | 4115964750 | 48500 | 48500 | 48550 | 48500 | 844 |
| 550 | 20230824 | 095000 | 4075020500 | 48500 | 48500 | 48550 | 48450 | 1236 |
| 551 | 20230824 | 094900 | 4015074550 | 48500 | 48550 | 48550 | 48400 | 2596 |
| 552 | 20230824 | 094800 | 3889319700 | 48550 | 48550 | 48600 | 48550 | 600 |
| 553 | 20230824 | 094700 | 3860189500 | 48500 | 48500 | 48550 | 48500 | 55 |
| 554 | 20230824 | 094600 | 3857521950 | 48500 | 48450 | 48500 | 48450 | 1027 |
| 555 | 20230824 | 094500 | 3807751050 | 48500 | 48450 | 48500 | 48450 | 781 |
| 556 | 20230824 | 094400 | 3769885850 | 48500 | 48450 | 48500 | 48450 | 572 |
| 557 | 20230824 | 094300 | 3742144700 | 48450 | 48500 | 48500 | 48450 | 165 |
| 558 | 20230824 | 094200 | 3734143550 | 48500 | 48500 | 48550 | 48500 | 999 |
| 559 | 20230824 | 094100 | 3685690750 | 48500 | 48450 | 48550 | 48450 | 1209 |
| 560 | 20230824 | 094000 | 3627059150 | 48500 | 48550 | 48550 | 48450 | 911 |
| 561 | 20230824 | 093900 | 3582875250 | 48550 | 48500 | 48550 | 48500 | 1291 |
| 562 | 20230824 | 093800 | 3520258200 | 48550 | 48550 | 48550 | 48500 | 1017 |
| 563 | 20230824 | 093700 | 3470903250 | 48550 | 48500 | 48600 | 48500 | 1131 |
| 564 | 20230824 | 093600 | 3415955600 | 48550 | 48700 | 48700 | 48550 | 1310 |
| 565 | 20230824 | 093500 | 3352285800 | 48700 | 48750 | 48750 | 48650 | 905 |
| 566 | 20230824 | 093400 | 3308231300 | 48750 | 48800 | 48800 | 48750 | 421 |
| 567 | 20230824 | 093300 | 3287693750 | 48850 | 48850 | 48850 | 48800 | 220 |
| 568 | 20230824 | 093200 | 3276952700 | 48850 | 48900 | 48900 | 48850 | 676 |
| 569 | 20230824 | 093100 | 3243927350 | 48900 | 48850 | 48900 | 48850 | 1156 |
| 570 | 20230824 | 093000 | 3187453200 | 48900 | 48900 | 48950 | 48850 | 271 |
| 571 | 20230824 | 092900 | 3174200750 | 48900 | 48850 | 48900 | 48850 | 1792 |
| 572 | 20230824 | 092800 | 3086638550 | 48850 | 48700 | 48850 | 48700 | 791 |
| 573 | 20230824 | 092700 | 3048048650 | 48700 | 48650 | 48750 | 48650 | 1139 |
| 574 | 20230824 | 092600 | 2992572750 | 48650 | 48600 | 48700 | 48600 | 1101 |
| 575 | 20230824 | 092500 | 2939018100 | 48600 | 48650 | 48650 | 48600 | 485 |
| 576 | 20230824 | 092400 | 2915445300 | 48650 | 48700 | 48700 | 48650 | 778 |
| 577 | 20230824 | 092300 | 2877584200 | 48700 | 48850 | 48850 | 48600 | 1027 |
| 578 | 20230824 | 092200 | 2827536300 | 48850 | 48900 | 48900 | 48850 | 209 |
| 579 | 20230824 | 092100 | 2817325450 | 48900 | 49000 | 49000 | 48900 | 1025 |
| 580 | 20230824 | 092000 | 2767162850 | 48950 | 49000 | 49000 | 48950 | 198 |
| 581 | 20230824 | 091900 | 2757463450 | 49000 | 49000 | 49000 | 48950 | 94 |
| 582 | 20230824 | 091800 | 2752857550 | 49000 | 48950 | 49000 | 48950 | 215 |
| 583 | 20230824 | 091700 | 2742325000 | 48950 | 48950 | 49000 | 48900 | 510 |
| 584 | 20230824 | 091600 | 2717359200 | 48900 | 48750 | 48950 | 48750 | 987 |
| 585 | 20230824 | 091500 | 2669197650 | 48700 | 48700 | 48700 | 48650 | 2282 |
| 586 | 20230824 | 091400 | 2558152600 | 48650 | 48750 | 48750 | 48650 | 941 |
| 587 | 20230824 | 091300 | 2512312850 | 48750 | 48900 | 48950 | 48750 | 1698 |
| 588 | 20230824 | 091200 | 2429320700 | 48900 | 49050 | 49050 | 48900 | 356 |
| 589 | 20230824 | 091100 | 2411875100 | 49050 | 49000 | 49050 | 49000 | 692 |
| 590 | 20230824 | 091000 | 2377933150 | 49000 | 48950 | 49050 | 48900 | 1042 |
| 591 | 20230824 | 090900 | 2326904000 | 48900 | 49150 | 49150 | 48900 | 1324 |
| 592 | 20230824 | 090800 | 2261909200 | 49150 | 48900 | 49200 | 48850 | 7911 |
| 593 | 20230824 | 090700 | 1874021300 | 48900 | 48950 | 49000 | 48700 | 2508 |
| 594 | 20230824 | 090600 | 1751342650 | 48950 | 49100 | 49150 | 48900 | 2507 |
| 595 | 20230824 | 090500 | 1628468200 | 49100 | 48900 | 49150 | 48900 | 8549 |
| 596 | 20230824 | 090400 | 1209400600 | 48900 | 49000 | 49050 | 48900 | 3408 |
| 597 | 20230824 | 090300 | 1042519900 | 49000 | 48850 | 49050 | 48700 | 6102 |
| 598 | 20230824 | 090200 | 744033750 | 48800 | 48500 | 48850 | 48300 | 6950 |
| 599 | 20230824 | 090100 | 405793200 | 48650 | 48400 | 48650 | 48050 | 4071 |
| 600 | 20230824 | 090000 | 208398550 | 48350 | 48000 | 48450 | 48000 | 4304 |