35 KiB
35 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230824 | 192400 | 567446351800 | 24400 | 24400 | 24400 | 24400 | 315375 |
| 3 | 20230824 | 192300 | 567446351800 | 24400 | 24400 | 24400 | 24400 | 0 |
| 4 | 20230824 | 192200 | 567446351800 | 24400 | 24400 | 24400 | 24400 | 0 |
| 5 | 20230824 | 192100 | 567446351800 | 24400 | 24400 | 24400 | 24400 | 0 |
| 6 | 20230824 | 192000 | 567446351800 | 24400 | 24400 | 24400 | 24400 | 0 |
| 7 | 20230824 | 191900 | 567446351800 | 24400 | 24400 | 24400 | 24400 | 0 |
| 8 | 20230824 | 191800 | 567446351800 | 24400 | 24400 | 24400 | 24400 | 0 |
| 9 | 20230824 | 191700 | 567446351800 | 24400 | 24400 | 24400 | 24400 | 0 |
| 10 | 20230824 | 191600 | 567446351800 | 24400 | 24400 | 24400 | 24400 | 0 |
| 11 | 20230824 | 191500 | 567446351800 | 24400 | 24400 | 24400 | 24400 | 0 |
| 12 | 20230824 | 191400 | 567446351800 | 24400 | 24400 | 24400 | 24400 | 0 |
| 13 | 20230824 | 191300 | 567446351800 | 24400 | 24400 | 24400 | 24400 | 0 |
| 14 | 20230824 | 191200 | 567446351800 | 24400 | 24400 | 24400 | 24400 | 0 |
| 15 | 20230824 | 191100 | 567446351800 | 24400 | 24400 | 24400 | 24400 | 0 |
| 16 | 20230824 | 191000 | 567446351800 | 24400 | 24400 | 24400 | 24400 | 0 |
| 17 | 20230824 | 190900 | 567446351800 | 24400 | 24400 | 24400 | 24400 | 0 |
| 18 | 20230824 | 190800 | 567446351800 | 24400 | 24400 | 24400 | 24400 | 0 |
| 19 | 20230824 | 190700 | 567446351800 | 24400 | 24400 | 24400 | 24400 | 0 |
| 20 | 20230824 | 190600 | 567446351800 | 24400 | 24400 | 24400 | 24400 | 0 |
| 21 | 20230824 | 190500 | 567446351800 | 24400 | 24400 | 24400 | 24400 | 0 |
| 22 | 20230824 | 190400 | 567446351800 | 24400 | 24400 | 24400 | 24400 | 0 |
| 23 | 20230824 | 190300 | 567446351800 | 24400 | 24400 | 24400 | 24400 | 0 |
| 24 | 20230824 | 190200 | 567446351800 | 24400 | 24400 | 24400 | 24400 | 0 |
| 25 | 20230824 | 190100 | 567446351800 | 24400 | 24400 | 24400 | 24400 | 0 |
| 26 | 20230824 | 190000 | 567446351800 | 24400 | 24400 | 24400 | 24400 | 0 |
| 27 | 20230824 | 185900 | 567446351800 | 24400 | 24400 | 24400 | 24400 | 0 |
| 28 | 20230824 | 185800 | 567446351800 | 24400 | 24400 | 24400 | 24400 | 0 |
| 29 | 20230824 | 185700 | 567446351800 | 24400 | 24400 | 24400 | 24400 | 0 |
| 30 | 20230824 | 185600 | 567446351800 | 24400 | 24400 | 24400 | 24400 | 0 |
| 31 | 20230824 | 185500 | 567446351800 | 24400 | 24400 | 24400 | 24400 | 0 |
| 32 | 20230824 | 185400 | 567446351800 | 24400 | 24400 | 24400 | 24400 | 315375 |
| 33 | 20230824 | 185300 | 567446351800 | 24400 | 24400 | 24400 | 24400 | 0 |
| 34 | 20230824 | 185200 | 567446351800 | 24400 | 24400 | 24400 | 24400 | 0 |
| 35 | 20230824 | 185100 | 567446351800 | 24400 | 24400 | 24400 | 24400 | 0 |
| 36 | 20230824 | 185000 | 567446351800 | 24400 | 24400 | 24400 | 24400 | 0 |
| 37 | 20230824 | 184900 | 567446351800 | 24400 | 24400 | 24400 | 24400 | 0 |
| 38 | 20230824 | 184800 | 567446351800 | 24400 | 24400 | 24400 | 24400 | 0 |
| 39 | 20230824 | 184700 | 567446351800 | 24400 | 24400 | 24400 | 24400 | 0 |
| 40 | 20230824 | 184600 | 567446351800 | 24400 | 24400 | 24400 | 24400 | 0 |
| 41 | 20230824 | 184500 | 567446351800 | 24400 | 24400 | 24400 | 24400 | 0 |
| 42 | 20230824 | 184400 | 567446351800 | 24400 | 24400 | 24400 | 24400 | 0 |
| 43 | 20230824 | 184300 | 567446351800 | 24400 | 24400 | 24400 | 24400 | 0 |
| 44 | 20230824 | 184200 | 567446351800 | 24400 | 24400 | 24400 | 24400 | 0 |
| 45 | 20230824 | 184100 | 567446351800 | 24400 | 24400 | 24400 | 24400 | 0 |
| 46 | 20230824 | 184000 | 567446351800 | 24400 | 24400 | 24400 | 24400 | 0 |
| 47 | 20230824 | 183900 | 567446351800 | 24400 | 24400 | 24400 | 24400 | 0 |
| 48 | 20230824 | 183800 | 567446351800 | 24400 | 24400 | 24400 | 24400 | 0 |
| 49 | 20230824 | 183700 | 567446351800 | 24400 | 24400 | 24400 | 24400 | 0 |
| 50 | 20230824 | 183600 | 567446351800 | 24400 | 24400 | 24400 | 24400 | 0 |
| 51 | 20230824 | 183500 | 567446351800 | 24400 | 24400 | 24400 | 24400 | 0 |
| 52 | 20230824 | 183400 | 567446351800 | 24400 | 24400 | 24400 | 24400 | 0 |
| 53 | 20230824 | 183300 | 567446351800 | 24400 | 24400 | 24400 | 24400 | 0 |
| 54 | 20230824 | 183200 | 567446351800 | 24400 | 24400 | 24400 | 24400 | 0 |
| 55 | 20230824 | 183100 | 567446351800 | 24400 | 24400 | 24400 | 24400 | 0 |
| 56 | 20230824 | 183000 | 567446351800 | 24400 | 24400 | 24400 | 24400 | 0 |
| 57 | 20230824 | 182900 | 567446351800 | 24400 | 24400 | 24400 | 24400 | 0 |
| 58 | 20230824 | 182800 | 567446351800 | 24400 | 24400 | 24400 | 24400 | 0 |
| 59 | 20230824 | 182700 | 567446351800 | 24400 | 24400 | 24400 | 24400 | 0 |
| 60 | 20230824 | 182600 | 567446351800 | 24400 | 24400 | 24400 | 24400 | 0 |
| 61 | 20230824 | 182500 | 567446351800 | 24400 | 24400 | 24400 | 24400 | 0 |
| 62 | 20230824 | 182400 | 567446351800 | 24400 | 24400 | 24400 | 24400 | 315375 |
| 63 | 20230824 | 182300 | 567446351800 | 24400 | 24400 | 24400 | 24400 | 0 |
| 64 | 20230824 | 182200 | 567446351800 | 24400 | 24400 | 24400 | 24400 | 0 |
| 65 | 20230824 | 182100 | 567446351800 | 24400 | 24400 | 24400 | 24400 | 0 |
| 66 | 20230824 | 182000 | 567446351800 | 24400 | 24400 | 24400 | 24400 | 0 |
| 67 | 20230824 | 181900 | 567446351800 | 24400 | 24400 | 24400 | 24400 | 0 |
| 68 | 20230824 | 181800 | 567446351800 | 24400 | 24400 | 24400 | 24400 | 0 |
| 69 | 20230824 | 181700 | 567446351800 | 24400 | 24400 | 24400 | 24400 | 0 |
| 70 | 20230824 | 181600 | 567446351800 | 24400 | 24400 | 24400 | 24400 | 0 |
| 71 | 20230824 | 181500 | 567446351800 | 24400 | 24400 | 24400 | 24400 | 0 |
| 72 | 20230824 | 181400 | 567446351800 | 24400 | 24400 | 24400 | 24400 | 0 |
| 73 | 20230824 | 181300 | 567446351800 | 24400 | 24400 | 24400 | 24400 | 0 |
| 74 | 20230824 | 181200 | 567446351800 | 24400 | 24400 | 24400 | 24400 | 0 |
| 75 | 20230824 | 181100 | 567446351800 | 24400 | 24400 | 24400 | 24400 | 0 |
| 76 | 20230824 | 181000 | 567446351800 | 24400 | 24400 | 24400 | 24400 | 0 |
| 77 | 20230824 | 180900 | 567446351800 | 24400 | 24400 | 24400 | 24400 | 0 |
| 78 | 20230824 | 180800 | 567446351800 | 24400 | 24400 | 24400 | 24400 | 0 |
| 79 | 20230824 | 180700 | 567446351800 | 24400 | 24400 | 24400 | 24400 | 0 |
| 80 | 20230824 | 180600 | 567446351800 | 24400 | 24400 | 24400 | 24400 | 0 |
| 81 | 20230824 | 180500 | 567446351800 | 24400 | 24400 | 24400 | 24400 | 0 |
| 82 | 20230824 | 180400 | 567446351800 | 24400 | 24400 | 24400 | 24400 | 0 |
| 83 | 20230824 | 180300 | 567446351800 | 24400 | 24400 | 24400 | 24400 | 0 |
| 84 | 20230824 | 180200 | 567446351800 | 24400 | 24400 | 24400 | 24400 | 0 |
| 85 | 20230824 | 180100 | 567446351800 | 24400 | 24400 | 24400 | 24400 | 0 |
| 86 | 20230824 | 180000 | 567446351800 | 24400 | 24400 | 24400 | 24400 | 0 |
| 87 | 20230824 | 175900 | 567446351800 | 24400 | 24400 | 24400 | 24400 | 0 |
| 88 | 20230824 | 175800 | 567446351800 | 24400 | 24400 | 24400 | 24400 | 0 |
| 89 | 20230824 | 175700 | 567446351800 | 24400 | 24400 | 24400 | 24400 | 0 |
| 90 | 20230824 | 175600 | 567446351800 | 24400 | 24400 | 24400 | 24400 | 0 |
| 91 | 20230824 | 175500 | 567446351800 | 24400 | 24400 | 24400 | 24400 | 0 |
| 92 | 20230824 | 175400 | 567446351800 | 24400 | 24400 | 24400 | 24400 | 315375 |
| 93 | 20230824 | 175300 | 567446351800 | 24400 | 24400 | 24400 | 24400 | 0 |
| 94 | 20230824 | 175200 | 567446351800 | 24400 | 24400 | 24400 | 24400 | 0 |
| 95 | 20230824 | 175100 | 567446351800 | 24400 | 24400 | 24400 | 24400 | 0 |
| 96 | 20230824 | 175000 | 567446351800 | 24400 | 24400 | 24400 | 24400 | 0 |
| 97 | 20230824 | 174900 | 567446351800 | 24400 | 24400 | 24400 | 24400 | 0 |
| 98 | 20230824 | 174800 | 567446351800 | 24400 | 24400 | 24400 | 24400 | 0 |
| 99 | 20230824 | 174700 | 567446351800 | 24400 | 24400 | 24400 | 24400 | 0 |
| 100 | 20230824 | 174600 | 567446351800 | 24400 | 24400 | 24400 | 24400 | 0 |
| 101 | 20230824 | 174500 | 567446351800 | 24400 | 24400 | 24400 | 24400 | 0 |
| 102 | 20230824 | 174400 | 567446351800 | 24400 | 24400 | 24400 | 24400 | 0 |
| 103 | 20230824 | 174300 | 567446351800 | 24400 | 24400 | 24400 | 24400 | 0 |
| 104 | 20230824 | 174200 | 567446351800 | 24400 | 24400 | 24400 | 24400 | 0 |
| 105 | 20230824 | 174100 | 567446351800 | 24400 | 24400 | 24400 | 24400 | 0 |
| 106 | 20230824 | 174000 | 567446351800 | 24400 | 24400 | 24400 | 24400 | 0 |
| 107 | 20230824 | 173900 | 567446351800 | 24400 | 24400 | 24400 | 24400 | 0 |
| 108 | 20230824 | 173800 | 567446351800 | 24400 | 24400 | 24400 | 24400 | 0 |
| 109 | 20230824 | 173700 | 567446351800 | 24400 | 24400 | 24400 | 24400 | 0 |
| 110 | 20230824 | 173600 | 567446351800 | 24400 | 24400 | 24400 | 24400 | 0 |
| 111 | 20230824 | 173500 | 567446351800 | 24400 | 24400 | 24400 | 24400 | 0 |
| 112 | 20230824 | 173400 | 567446351800 | 24400 | 24400 | 24400 | 24400 | 0 |
| 113 | 20230824 | 173300 | 567446351800 | 24400 | 24400 | 24400 | 24400 | 0 |
| 114 | 20230824 | 173200 | 567446351800 | 24400 | 24400 | 24400 | 24400 | 0 |
| 115 | 20230824 | 173100 | 567446351800 | 24400 | 24400 | 24400 | 24400 | 0 |
| 116 | 20230824 | 173000 | 567446351800 | 24400 | 24400 | 24400 | 24400 | 0 |
| 117 | 20230824 | 172900 | 567446351800 | 24400 | 24400 | 24400 | 24400 | 0 |
| 118 | 20230824 | 172800 | 567446351800 | 24400 | 24400 | 24400 | 24400 | 0 |
| 119 | 20230824 | 172700 | 567446351800 | 24400 | 24400 | 24400 | 24400 | 0 |
| 120 | 20230824 | 172600 | 567446351800 | 24400 | 24400 | 24400 | 24400 | 0 |
| 121 | 20230824 | 172500 | 567446351800 | 24400 | 24400 | 24400 | 24400 | 0 |
| 122 | 20230824 | 172400 | 567446351800 | 24400 | 24400 | 24400 | 24400 | 315375 |
| 123 | 20230824 | 172300 | 567446351800 | 24400 | 24400 | 24400 | 24400 | 0 |
| 124 | 20230824 | 172200 | 567446351800 | 24400 | 24400 | 24400 | 24400 | 0 |
| 125 | 20230824 | 172100 | 567446351800 | 24400 | 24400 | 24400 | 24400 | 0 |
| 126 | 20230824 | 172000 | 567446351800 | 24400 | 24400 | 24400 | 24400 | 0 |
| 127 | 20230824 | 171900 | 567446351800 | 24400 | 24400 | 24400 | 24400 | 0 |
| 128 | 20230824 | 171800 | 567446351800 | 24400 | 24400 | 24400 | 24400 | 0 |
| 129 | 20230824 | 171700 | 567446351800 | 24400 | 24400 | 24400 | 24400 | 0 |
| 130 | 20230824 | 171600 | 567446351800 | 24400 | 24400 | 24400 | 24400 | 0 |
| 131 | 20230824 | 171500 | 567446351800 | 24400 | 24400 | 24400 | 24400 | 0 |
| 132 | 20230824 | 171400 | 567446351800 | 24400 | 24400 | 24400 | 24400 | 0 |
| 133 | 20230824 | 171300 | 567446351800 | 24400 | 24400 | 24400 | 24400 | 0 |
| 134 | 20230824 | 171200 | 567446351800 | 24400 | 24400 | 24400 | 24400 | 0 |
| 135 | 20230824 | 171100 | 567446351800 | 24400 | 24400 | 24400 | 24400 | 0 |
| 136 | 20230824 | 171000 | 567446351800 | 24400 | 24400 | 24400 | 24400 | 0 |
| 137 | 20230824 | 170900 | 567446351800 | 24400 | 24400 | 24400 | 24400 | 0 |
| 138 | 20230824 | 170800 | 567446351800 | 24400 | 24400 | 24400 | 24400 | 0 |
| 139 | 20230824 | 170700 | 567446351800 | 24400 | 24400 | 24400 | 24400 | 0 |
| 140 | 20230824 | 170600 | 567446351800 | 24400 | 24400 | 24400 | 24400 | 0 |
| 141 | 20230824 | 170500 | 567446351800 | 24400 | 24400 | 24400 | 24400 | 0 |
| 142 | 20230824 | 170400 | 567446351800 | 24400 | 24400 | 24400 | 24400 | 0 |
| 143 | 20230824 | 170300 | 567446351800 | 24400 | 24400 | 24400 | 24400 | 0 |
| 144 | 20230824 | 170200 | 567446351800 | 24400 | 24400 | 24400 | 24400 | 0 |
| 145 | 20230824 | 170100 | 567446351800 | 24400 | 24400 | 24400 | 24400 | 0 |
| 146 | 20230824 | 170000 | 567446351800 | 24400 | 24400 | 24400 | 24400 | 0 |
| 147 | 20230824 | 165900 | 567446351800 | 24400 | 24400 | 24400 | 24400 | 0 |
| 148 | 20230824 | 165800 | 567446351800 | 24400 | 24400 | 24400 | 24400 | 0 |
| 149 | 20230824 | 165700 | 567446351800 | 24400 | 24400 | 24400 | 24400 | 0 |
| 150 | 20230824 | 165600 | 567446351800 | 24400 | 24400 | 24400 | 24400 | 0 |
| 151 | 20230824 | 165500 | 567446351800 | 24400 | 24400 | 24400 | 24400 | 0 |
| 152 | 20230824 | 165400 | 567446351800 | 24400 | 24400 | 24400 | 24400 | 315375 |
| 153 | 20230824 | 165300 | 567446351800 | 24400 | 24400 | 24400 | 24400 | 0 |
| 154 | 20230824 | 165200 | 567446351800 | 24400 | 24400 | 24400 | 24400 | 0 |
| 155 | 20230824 | 165100 | 567446351800 | 24400 | 24400 | 24400 | 24400 | 0 |
| 156 | 20230824 | 165000 | 567446351800 | 24400 | 24400 | 24400 | 24400 | 0 |
| 157 | 20230824 | 164900 | 567446351800 | 24400 | 24400 | 24400 | 24400 | 0 |
| 158 | 20230824 | 164800 | 567446351800 | 24400 | 24400 | 24400 | 24400 | 0 |
| 159 | 20230824 | 164700 | 567446351800 | 24400 | 24400 | 24400 | 24400 | 0 |
| 160 | 20230824 | 164600 | 567446351800 | 24400 | 24400 | 24400 | 24400 | 0 |
| 161 | 20230824 | 164500 | 567446351800 | 24400 | 24400 | 24400 | 24400 | 0 |
| 162 | 20230824 | 164400 | 567446351800 | 24400 | 24400 | 24400 | 24400 | 0 |
| 163 | 20230824 | 164300 | 567446351800 | 24400 | 24400 | 24400 | 24400 | 0 |
| 164 | 20230824 | 164200 | 567446351800 | 24400 | 24400 | 24400 | 24400 | 0 |
| 165 | 20230824 | 164100 | 567446351800 | 24400 | 24400 | 24400 | 24400 | 0 |
| 166 | 20230824 | 164000 | 567446351800 | 24400 | 24400 | 24400 | 24400 | 0 |
| 167 | 20230824 | 163900 | 567446351800 | 24400 | 24400 | 24400 | 24400 | 0 |
| 168 | 20230824 | 163800 | 567446351800 | 24400 | 24400 | 24400 | 24400 | 0 |
| 169 | 20230824 | 163700 | 567446351800 | 24400 | 24400 | 24400 | 24400 | 0 |
| 170 | 20230824 | 163600 | 567446351800 | 24400 | 24400 | 24400 | 24400 | 0 |
| 171 | 20230824 | 163500 | 567446351800 | 24400 | 24400 | 24400 | 24400 | 0 |
| 172 | 20230824 | 163400 | 567446351800 | 24400 | 24400 | 24400 | 24400 | 0 |
| 173 | 20230824 | 163300 | 567446351800 | 24400 | 24400 | 24400 | 24400 | 0 |
| 174 | 20230824 | 163200 | 567446351800 | 24400 | 24400 | 24400 | 24400 | 0 |
| 175 | 20230824 | 163100 | 567446351800 | 24400 | 24400 | 24400 | 24400 | 0 |
| 176 | 20230824 | 163000 | 567446351800 | 24400 | 24400 | 24400 | 24400 | 0 |
| 177 | 20230824 | 162900 | 567446351800 | 24400 | 24400 | 24400 | 24400 | 0 |
| 178 | 20230824 | 162800 | 567446351800 | 24400 | 24400 | 24400 | 24400 | 0 |
| 179 | 20230824 | 162700 | 567446351800 | 24400 | 24400 | 24400 | 24400 | 0 |
| 180 | 20230824 | 162600 | 567446351800 | 24400 | 24400 | 24400 | 24400 | 0 |
| 181 | 20230824 | 162500 | 567446351800 | 24400 | 24400 | 24400 | 24400 | 0 |
| 182 | 20230824 | 162400 | 567446351800 | 24400 | 24400 | 24400 | 24400 | 315375 |
| 183 | 20230824 | 162300 | 567446351800 | 24400 | 24400 | 24400 | 24400 | 0 |
| 184 | 20230824 | 162200 | 567446351800 | 24400 | 24400 | 24400 | 24400 | 0 |
| 185 | 20230824 | 162100 | 567446351800 | 24400 | 24400 | 24400 | 24400 | 0 |
| 186 | 20230824 | 162000 | 567446351800 | 24400 | 24400 | 24400 | 24400 | 0 |
| 187 | 20230824 | 161900 | 567446351800 | 24400 | 24400 | 24400 | 24400 | 0 |
| 188 | 20230824 | 161800 | 567446351800 | 24400 | 24400 | 24400 | 24400 | 0 |
| 189 | 20230824 | 161700 | 567446351800 | 24400 | 24400 | 24400 | 24400 | 0 |
| 190 | 20230824 | 161600 | 567446351800 | 24400 | 24400 | 24400 | 24400 | 0 |
| 191 | 20230824 | 161500 | 567446351800 | 24400 | 24400 | 24400 | 24400 | 0 |
| 192 | 20230824 | 161400 | 567446351800 | 24400 | 24400 | 24400 | 24400 | 0 |
| 193 | 20230824 | 161300 | 567446351800 | 24400 | 24400 | 24400 | 24400 | 0 |
| 194 | 20230824 | 161200 | 567446351800 | 24400 | 24400 | 24400 | 24400 | 0 |
| 195 | 20230824 | 161100 | 567446351800 | 24400 | 24400 | 24400 | 24400 | 0 |
| 196 | 20230824 | 161000 | 567446351800 | 24400 | 24400 | 24400 | 24400 | 0 |
| 197 | 20230824 | 160900 | 567446351800 | 24400 | 24400 | 24400 | 24400 | 0 |
| 198 | 20230824 | 160800 | 567446351800 | 24400 | 24400 | 24400 | 24400 | 0 |
| 199 | 20230824 | 160700 | 567446351800 | 24400 | 24400 | 24400 | 24400 | 0 |
| 200 | 20230824 | 160600 | 567446351800 | 24400 | 24400 | 24400 | 24400 | 0 |
| 201 | 20230824 | 160500 | 567446351800 | 24400 | 24400 | 24400 | 24400 | 0 |
| 202 | 20230824 | 160400 | 567446351800 | 24400 | 24400 | 24400 | 24400 | 0 |
| 203 | 20230824 | 160300 | 567446351800 | 24400 | 24400 | 24400 | 24400 | 0 |
| 204 | 20230824 | 160200 | 567446351800 | 24400 | 24400 | 24400 | 24400 | 0 |
| 205 | 20230824 | 160100 | 567446351800 | 24400 | 24400 | 24400 | 24400 | 0 |
| 206 | 20230824 | 160000 | 567446351800 | 24400 | 24400 | 24400 | 24400 | 0 |
| 207 | 20230824 | 155900 | 567446351800 | 24400 | 24400 | 24400 | 24400 | 0 |
| 208 | 20230824 | 155800 | 567446351800 | 24400 | 24400 | 24400 | 24400 | 0 |
| 209 | 20230824 | 155700 | 567446351800 | 24400 | 24400 | 24400 | 24400 | 0 |
| 210 | 20230824 | 155600 | 567446351800 | 24400 | 24400 | 24400 | 24400 | 0 |
| 211 | 20230824 | 155500 | 567446351800 | 24400 | 24400 | 24400 | 24400 | 0 |
| 212 | 20230824 | 155400 | 567446351800 | 24400 | 24400 | 24400 | 24400 | 315375 |
| 213 | 20230824 | 155300 | 567446351800 | 24400 | 24400 | 24400 | 24400 | 0 |
| 214 | 20230824 | 155200 | 567446351800 | 24400 | 24400 | 24400 | 24400 | 0 |
| 215 | 20230824 | 155100 | 567446351800 | 24400 | 24400 | 24400 | 24400 | 0 |
| 216 | 20230824 | 155000 | 567446351800 | 24400 | 24400 | 24400 | 24400 | 0 |
| 217 | 20230824 | 154900 | 567446351800 | 24400 | 24400 | 24400 | 24400 | 0 |
| 218 | 20230824 | 154800 | 567446351800 | 24400 | 24400 | 24400 | 24400 | 0 |
| 219 | 20230824 | 154700 | 567446351800 | 24400 | 24400 | 24400 | 24400 | 0 |
| 220 | 20230824 | 154600 | 567446351800 | 24400 | 24400 | 24400 | 24400 | 0 |
| 221 | 20230824 | 154500 | 567446351800 | 24400 | 24400 | 24400 | 24400 | 0 |
| 222 | 20230824 | 154400 | 567446351800 | 24400 | 24400 | 24400 | 24400 | 0 |
| 223 | 20230824 | 154300 | 567446351800 | 24400 | 24400 | 24400 | 24400 | 0 |
| 224 | 20230824 | 154200 | 567446351800 | 24400 | 24400 | 24400 | 24400 | 0 |
| 225 | 20230824 | 154100 | 567446351800 | 24400 | 24400 | 24400 | 24400 | 0 |
| 226 | 20230824 | 154000 | 567446351800 | 24400 | 24400 | 24400 | 24400 | 0 |
| 227 | 20230824 | 153900 | 567446351800 | 24400 | 24400 | 24400 | 24400 | 0 |
| 228 | 20230824 | 153800 | 567446351800 | 24400 | 24400 | 24400 | 24400 | 0 |
| 229 | 20230824 | 153700 | 567446351800 | 24400 | 24400 | 24400 | 24400 | 0 |
| 230 | 20230824 | 153600 | 567446351800 | 24400 | 24400 | 24400 | 24400 | 0 |
| 231 | 20230824 | 153500 | 567446351800 | 24400 | 24400 | 24400 | 24400 | 0 |
| 232 | 20230824 | 153400 | 567446351800 | 24400 | 24400 | 24400 | 24400 | 0 |
| 233 | 20230824 | 153300 | 567446351800 | 24400 | 24400 | 24400 | 24400 | 0 |
| 234 | 20230824 | 153200 | 567446351800 | 24400 | 24400 | 24400 | 24400 | 0 |
| 235 | 20230824 | 153100 | 567446351800 | 24400 | 24400 | 24400 | 24400 | 0 |
| 236 | 20230824 | 153000 | 567446351800 | 24400 | 24400 | 24400 | 24400 | 315375 |
| 237 | 20230824 | 152900 | 559751201800 | 24300 | 24300 | 24300 | 24300 | 0 |
| 238 | 20230824 | 152800 | 559751201800 | 24300 | 24300 | 24300 | 24300 | 0 |
| 239 | 20230824 | 152700 | 559751201800 | 24300 | 24300 | 24300 | 24300 | 0 |
| 240 | 20230824 | 152600 | 559751201800 | 24300 | 24300 | 24300 | 24300 | 0 |
| 241 | 20230824 | 152500 | 559751201800 | 24300 | 24300 | 24300 | 24300 | 0 |
| 242 | 20230824 | 152400 | 559751201800 | 24300 | 24300 | 24300 | 24300 | 0 |
| 243 | 20230824 | 152300 | 559751201800 | 24300 | 24300 | 24300 | 24300 | 0 |
| 244 | 20230824 | 152200 | 559751201800 | 24300 | 24300 | 24300 | 24300 | 0 |
| 245 | 20230824 | 152100 | 559751201800 | 24300 | 24300 | 24300 | 24300 | 0 |
| 246 | 20230824 | 152000 | 559751201800 | 24300 | 24300 | 24300 | 24300 | 0 |
| 247 | 20230824 | 151900 | 559751201800 | 24300 | 24300 | 24350 | 24250 | 116904 |
| 248 | 20230824 | 151800 | 556910440700 | 24300 | 24250 | 24300 | 24250 | 97284 |
| 249 | 20230824 | 151700 | 554547045400 | 24300 | 24200 | 24300 | 24150 | 124279 |
| 250 | 20230824 | 151600 | 551537228400 | 24200 | 24150 | 24200 | 24100 | 70648 |
| 251 | 20230824 | 151500 | 549831231600 | 24150 | 24050 | 24150 | 24050 | 36671 |
| 252 | 20230824 | 151400 | 548947594600 | 24100 | 24100 | 24150 | 24050 | 25940 |
| 253 | 20230824 | 151300 | 548322552450 | 24100 | 24100 | 24150 | 24000 | 59928 |
| 254 | 20230824 | 151200 | 546879417100 | 24050 | 24100 | 24150 | 24050 | 97526 |
| 255 | 20230824 | 151100 | 544528522450 | 24100 | 24000 | 24100 | 23950 | 61695 |
| 256 | 20230824 | 151000 | 543045876250 | 23950 | 23950 | 24000 | 23950 | 16456 |
| 257 | 20230824 | 150900 | 542651570200 | 24000 | 24000 | 24050 | 23950 | 20799 |
| 258 | 20230824 | 150800 | 542152658050 | 24000 | 24000 | 24050 | 23950 | 24337 |
| 259 | 20230824 | 150700 | 541568193400 | 24000 | 23900 | 24000 | 23900 | 20991 |
| 260 | 20230824 | 150600 | 541065103350 | 23900 | 23950 | 23950 | 23900 | 6300 |
| 261 | 20230824 | 150500 | 540914419450 | 23950 | 23950 | 23950 | 23900 | 8095 |
| 262 | 20230824 | 150400 | 540720882900 | 23950 | 23900 | 23950 | 23850 | 17057 |
| 263 | 20230824 | 150300 | 540313563800 | 23900 | 23900 | 23950 | 23850 | 20795 |
| 264 | 20230824 | 150200 | 539816573950 | 23900 | 24000 | 24000 | 23900 | 17719 |
| 265 | 20230824 | 150100 | 539392387100 | 24000 | 24000 | 24050 | 23950 | 22366 |
| 266 | 20230824 | 150000 | 538856241350 | 24050 | 23950 | 24050 | 23950 | 21690 |
| 267 | 20230824 | 145900 | 538335768000 | 23950 | 24050 | 24050 | 23900 | 39068 |
| 268 | 20230824 | 145800 | 537399217250 | 24050 | 23950 | 24050 | 23950 | 29813 |
| 269 | 20230824 | 145700 | 536683536250 | 24000 | 24000 | 24000 | 23900 | 33327 |
| 270 | 20230824 | 145600 | 535885010450 | 24000 | 23950 | 24050 | 23900 | 90411 |
| 271 | 20230824 | 145500 | 533716737600 | 23950 | 23900 | 23950 | 23850 | 24882 |
| 272 | 20230824 | 145400 | 533122058800 | 23900 | 23900 | 23900 | 23850 | 2970 |
| 273 | 20230824 | 145300 | 533051137100 | 23850 | 23850 | 23900 | 23850 | 4746 |
| 274 | 20230824 | 145200 | 532937840300 | 23850 | 23750 | 23850 | 23750 | 31759 |
| 275 | 20230824 | 145100 | 532182459350 | 23750 | 23850 | 23850 | 23750 | 18083 |
| 276 | 20230824 | 145000 | 531752421200 | 23800 | 23850 | 23850 | 23800 | 8558 |
| 277 | 20230824 | 144900 | 531548539100 | 23800 | 23900 | 23900 | 23800 | 14296 |
| 278 | 20230824 | 144800 | 531207397600 | 23900 | 23850 | 23900 | 23850 | 13824 |
| 279 | 20230824 | 144700 | 530877609300 | 23850 | 23850 | 23900 | 23800 | 13694 |
| 280 | 20230824 | 144600 | 530551196950 | 23850 | 23900 | 23900 | 23850 | 10042 |
| 281 | 20230824 | 144500 | 530311601700 | 23900 | 23850 | 23900 | 23800 | 14206 |
| 282 | 20230824 | 144400 | 529972550800 | 23850 | 23900 | 23900 | 23800 | 17542 |
| 283 | 20230824 | 144300 | 529554060850 | 23900 | 23800 | 23900 | 23750 | 36794 |
| 284 | 20230824 | 144200 | 528678065550 | 23800 | 23750 | 23850 | 23600 | 107203 |
| 285 | 20230824 | 144100 | 526140440650 | 23750 | 23850 | 23900 | 23700 | 70552 |
| 286 | 20230824 | 144000 | 524465628450 | 23900 | 23800 | 23900 | 23800 | 25949 |
| 287 | 20230824 | 143900 | 523847328750 | 23800 | 23900 | 23900 | 23800 | 41059 |
| 288 | 20230824 | 143800 | 522869162150 | 23850 | 24050 | 24050 | 23850 | 35405 |
| 289 | 20230824 | 143700 | 522020439000 | 24050 | 24050 | 24100 | 24000 | 37040 |
| 290 | 20230824 | 143600 | 521129411150 | 24050 | 24050 | 24100 | 24000 | 42521 |
| 291 | 20230824 | 143500 | 520106908300 | 24050 | 23950 | 24100 | 23900 | 110502 |
| 292 | 20230824 | 143400 | 517452364100 | 23950 | 23950 | 23950 | 23900 | 10779 |
| 293 | 20230824 | 143300 | 517194455350 | 23950 | 23900 | 23950 | 23850 | 24191 |
| 294 | 20230824 | 143200 | 516615854250 | 23900 | 23850 | 23900 | 23800 | 21090 |
| 295 | 20230824 | 143100 | 516112736950 | 23850 | 23900 | 23900 | 23650 | 141521 |
| 296 | 20230824 | 143000 | 512753112800 | 23850 | 23900 | 23900 | 23800 | 21240 |
| 297 | 20230824 | 142900 | 512246849800 | 23900 | 23950 | 23950 | 23800 | 59014 |
| 298 | 20230824 | 142800 | 510839102700 | 23900 | 24000 | 24000 | 23900 | 24552 |
| 299 | 20230824 | 142700 | 510251115000 | 24000 | 24000 | 24000 | 23950 | 8684 |
| 300 | 20230824 | 142600 | 510042877700 | 24000 | 23900 | 24000 | 23900 | 11149 |
| 301 | 20230824 | 142500 | 509776028700 | 23950 | 24000 | 24000 | 23900 | 32267 |
| 302 | 20230824 | 142400 | 509003295350 | 24000 | 24000 | 24000 | 23950 | 19512 |
| 303 | 20230824 | 142300 | 508535161050 | 24000 | 23900 | 24050 | 23900 | 61959 |
| 304 | 20230824 | 142200 | 507049432350 | 23950 | 23950 | 24000 | 23900 | 33797 |
| 305 | 20230824 | 142100 | 506239993050 | 23950 | 23850 | 24000 | 23750 | 97562 |
| 306 | 20230824 | 142000 | 503910895250 | 23850 | 23900 | 23900 | 23800 | 40139 |
| 307 | 20230824 | 141900 | 502954493250 | 23900 | 23850 | 23900 | 23800 | 57954 |
| 308 | 20230824 | 141800 | 501572282750 | 23850 | 23950 | 24000 | 23850 | 30341 |
| 309 | 20230824 | 141700 | 500846405200 | 24000 | 24050 | 24050 | 23950 | 34058 |
| 310 | 20230824 | 141600 | 500028596150 | 24050 | 24000 | 24050 | 23950 | 33569 |
| 311 | 20230824 | 141500 | 499223222650 | 24050 | 23900 | 24100 | 23900 | 114830 |
| 312 | 20230824 | 141400 | 496467136050 | 23850 | 24000 | 24000 | 23850 | 94121 |
| 313 | 20230824 | 141300 | 494219761450 | 23950 | 23900 | 24000 | 23900 | 47418 |
| 314 | 20230824 | 141200 | 493084223200 | 23900 | 23900 | 24000 | 23900 | 129764 |
| 315 | 20230824 | 141100 | 489980713300 | 23950 | 24100 | 24100 | 23900 | 161375 |
| 316 | 20230824 | 141000 | 486112273000 | 24050 | 24150 | 24150 | 24050 | 16529 |
| 317 | 20230824 | 140900 | 485714328400 | 24100 | 24050 | 24150 | 24050 | 68838 |
| 318 | 20230824 | 140800 | 484056563450 | 24050 | 24150 | 24200 | 24050 | 71890 |
| 319 | 20230824 | 140700 | 482323187000 | 24200 | 24150 | 24300 | 24150 | 90473 |
| 320 | 20230824 | 140600 | 480130856000 | 24150 | 24250 | 24250 | 24150 | 36213 |
| 321 | 20230824 | 140500 | 479254554200 | 24200 | 24100 | 24250 | 24050 | 131394 |
| 322 | 20230824 | 140400 | 476083381400 | 24100 | 24250 | 24250 | 24100 | 119377 |
| 323 | 20230824 | 140300 | 473198201650 | 24250 | 24300 | 24350 | 24150 | 170154 |
| 324 | 20230824 | 140200 | 469076825450 | 24300 | 24500 | 24500 | 24300 | 72804 |
| 325 | 20230824 | 140100 | 467300884750 | 24450 | 24400 | 24550 | 24350 | 61612 |
| 326 | 20230824 | 140000 | 465792718500 | 24400 | 24450 | 24500 | 24350 | 60319 |
| 327 | 20230824 | 135900 | 464320751250 | 24450 | 24400 | 24600 | 24400 | 63265 |
| 328 | 20230824 | 135800 | 462770836700 | 24450 | 24550 | 24550 | 24350 | 119312 |
| 329 | 20230824 | 135700 | 459852969350 | 24550 | 24550 | 24600 | 24500 | 59837 |
| 330 | 20230824 | 135600 | 458382907500 | 24500 | 24750 | 24750 | 24450 | 150305 |
| 331 | 20230824 | 135500 | 454695400800 | 24750 | 24650 | 24800 | 24650 | 62919 |
| 332 | 20230824 | 135400 | 453141570600 | 24650 | 24750 | 24800 | 24650 | 80745 |
| 333 | 20230824 | 135300 | 451147897450 | 24750 | 24800 | 24800 | 24750 | 6873 |
| 334 | 20230824 | 135200 | 450977730200 | 24800 | 24800 | 24850 | 24750 | 12666 |
| 335 | 20230824 | 135100 | 450663619000 | 24800 | 24800 | 24850 | 24750 | 33759 |
| 336 | 20230824 | 135000 | 449827149400 | 24800 | 24900 | 24900 | 24750 | 26270 |
| 337 | 20230824 | 134900 | 449175449950 | 24850 | 24850 | 24900 | 24800 | 18405 |
| 338 | 20230824 | 134800 | 448718555650 | 24850 | 24850 | 24950 | 24750 | 48838 |
| 339 | 20230824 | 134700 | 447506087250 | 24800 | 24950 | 24950 | 24800 | 54413 |
| 340 | 20230824 | 134600 | 446154214450 | 24950 | 25000 | 25000 | 24900 | 12318 |
| 341 | 20230824 | 134500 | 445846866800 | 25000 | 24900 | 25000 | 24900 | 14404 |
| 342 | 20230824 | 134400 | 445487538550 | 24950 | 24900 | 25000 | 24900 | 16677 |
| 343 | 20230824 | 134300 | 445071426300 | 24950 | 24900 | 24950 | 24900 | 4465 |
| 344 | 20230824 | 134200 | 444960175000 | 24950 | 24950 | 25000 | 24900 | 8632 |
| 345 | 20230824 | 134100 | 444744903650 | 25000 | 25000 | 25050 | 24950 | 15179 |
| 346 | 20230824 | 134000 | 444365756600 | 25000 | 25050 | 25050 | 24950 | 13638 |
| 347 | 20230824 | 133900 | 444024516350 | 25000 | 25050 | 25100 | 25000 | 38067 |
| 348 | 20230824 | 133800 | 443070574850 | 25000 | 25000 | 25000 | 24950 | 20086 |
| 349 | 20230824 | 133700 | 442568870650 | 25000 | 24900 | 25000 | 24800 | 43652 |
| 350 | 20230824 | 133600 | 441481866800 | 24900 | 24950 | 24950 | 24850 | 20009 |
| 351 | 20230824 | 133500 | 440983754550 | 24900 | 24950 | 24950 | 24900 | 11769 |
| 352 | 20230824 | 133400 | 440690574550 | 24950 | 24900 | 24950 | 24850 | 50674 |
| 353 | 20230824 | 133300 | 439429524000 | 24900 | 25100 | 25150 | 24900 | 41620 |
| 354 | 20230824 | 133200 | 438387772650 | 25100 | 25000 | 25100 | 25000 | 33376 |
| 355 | 20230824 | 133100 | 437551850350 | 25000 | 25000 | 25050 | 24900 | 22687 |
| 356 | 20230824 | 133000 | 436984886250 | 24950 | 25000 | 25050 | 24950 | 25399 |
| 357 | 20230824 | 132900 | 436350162900 | 25000 | 25050 | 25050 | 25000 | 12175 |
| 358 | 20230824 | 132800 | 436045655000 | 25000 | 25050 | 25100 | 24900 | 79771 |
| 359 | 20230824 | 132700 | 434051928800 | 25050 | 25150 | 25150 | 25050 | 25180 |
| 360 | 20230824 | 132600 | 433420142100 | 25100 | 25050 | 25200 | 25050 | 39938 |
| 361 | 20230824 | 132500 | 432416492300 | 25050 | 25100 | 25150 | 25050 | 57842 |
| 362 | 20230824 | 132400 | 430966657600 | 25100 | 25150 | 25300 | 25100 | 37760 |
| 363 | 20230824 | 132300 | 430016160800 | 25200 | 25350 | 25350 | 25150 | 26151 |
| 364 | 20230824 | 132200 | 429355128750 | 25350 | 25200 | 25350 | 25150 | 31187 |
| 365 | 20230824 | 132100 | 428567622800 | 25150 | 25250 | 25300 | 25150 | 19233 |
| 366 | 20230824 | 132000 | 428082251100 | 25250 | 25300 | 25300 | 25200 | 33335 |
| 367 | 20230824 | 131900 | 427241537750 | 25250 | 25200 | 25300 | 25200 | 15953 |
| 368 | 20230824 | 131800 | 426838768050 | 25250 | 25400 | 25400 | 25200 | 47310 |
| 369 | 20230824 | 131700 | 425643614750 | 25400 | 25350 | 25450 | 25300 | 35287 |
| 370 | 20230824 | 131600 | 424748095350 | 25300 | 25250 | 25400 | 25200 | 35930 |
| 371 | 20230824 | 131500 | 423839760400 | 25250 | 25350 | 25400 | 25250 | 47224 |
| 372 | 20230824 | 131400 | 422643906400 | 25350 | 25450 | 25450 | 25200 | 93407 |
| 373 | 20230824 | 131300 | 420279224950 | 25400 | 25550 | 25750 | 25400 | 147928 |
| 374 | 20230824 | 131200 | 416495175050 | 25600 | 25600 | 25600 | 25550 | 23372 |
| 375 | 20230824 | 131100 | 415897330850 | 25600 | 25600 | 25650 | 25500 | 41930 |
| 376 | 20230824 | 131000 | 414825006050 | 25600 | 25650 | 25700 | 25550 | 62858 |
| 377 | 20230824 | 130900 | 413214659250 | 25700 | 25700 | 25750 | 25600 | 130375 |
| 378 | 20230824 | 130800 | 409868136950 | 25700 | 25450 | 25700 | 25400 | 158556 |
| 379 | 20230824 | 130700 | 405808317700 | 25450 | 25300 | 25500 | 25250 | 137947 |
| 380 | 20230824 | 130600 | 402298891350 | 25250 | 25400 | 25400 | 25150 | 57618 |
| 381 | 20230824 | 130500 | 400842903650 | 25350 | 25300 | 25400 | 25250 | 38528 |
| 382 | 20230824 | 130400 | 399867097750 | 25300 | 25300 | 25400 | 25250 | 75278 |
| 383 | 20230824 | 130300 | 397960481150 | 25250 | 25050 | 25300 | 25050 | 44923 |
| 384 | 20230824 | 130200 | 396829217200 | 25050 | 25200 | 25200 | 25050 | 14081 |
| 385 | 20230824 | 130100 | 396475510250 | 25150 | 25050 | 25200 | 25050 | 10429 |
| 386 | 20230824 | 130000 | 396213346250 | 25100 | 25150 | 25200 | 25050 | 33808 |
| 387 | 20230824 | 125900 | 395363392350 | 25150 | 25100 | 25150 | 25050 | 17426 |
| 388 | 20230824 | 125800 | 394926023600 | 25100 | 25050 | 25100 | 25050 | 6852 |
| 389 | 20230824 | 125700 | 394754142000 | 25100 | 25150 | 25150 | 24950 | 39612 |
| 390 | 20230824 | 125600 | 393761904000 | 25150 | 25100 | 25150 | 25000 | 27099 |
| 391 | 20230824 | 125500 | 393082123250 | 25100 | 24950 | 25100 | 24950 | 24103 |
| 392 | 20230824 | 125400 | 392478886350 | 25000 | 25000 | 25000 | 24950 | 4668 |
| 393 | 20230824 | 125300 | 392362364900 | 25000 | 25000 | 25000 | 24850 | 15118 |
| 394 | 20230824 | 125200 | 391985503600 | 25000 | 25000 | 25050 | 24950 | 16630 |
| 395 | 20230824 | 125100 | 391569790100 | 25050 | 24950 | 25100 | 24900 | 41051 |
| 396 | 20230824 | 125000 | 390542262750 | 24950 | 24800 | 24950 | 24800 | 11314 |
| 397 | 20230824 | 124900 | 390260888500 | 24800 | 24900 | 24900 | 24800 | 6151 |
| 398 | 20230824 | 124800 | 390108033450 | 24850 | 24950 | 24950 | 24850 | 11453 |
| 399 | 20230824 | 124700 | 389822982200 | 24950 | 24900 | 24950 | 24900 | 6824 |
| 400 | 20230824 | 124600 | 389652749400 | 24950 | 24900 | 24950 | 24850 | 12718 |
| 401 | 20230824 | 124500 | 389336066800 | 24900 | 25000 | 25000 | 24850 | 22487 |
| 402 | 20230824 | 124400 | 388776224950 | 25000 | 24950 | 25050 | 24900 | 37187 |
| 403 | 20230824 | 124300 | 387846579250 | 24950 | 24900 | 24950 | 24850 | 10643 |
| 404 | 20230824 | 124200 | 387581609450 | 24900 | 24900 | 24950 | 24850 | 9440 |
| 405 | 20230824 | 124100 | 387346532000 | 24900 | 24850 | 24950 | 24850 | 9728 |
| 406 | 20230824 | 124000 | 387104395750 | 24850 | 24950 | 24950 | 24850 | 19975 |
| 407 | 20230824 | 123900 | 386606980100 | 24950 | 24900 | 25000 | 24900 | 57038 |
| 408 | 20230824 | 123800 | 385183841650 | 24850 | 24750 | 24850 | 24650 | 41041 |
| 409 | 20230824 | 123700 | 384167285700 | 24750 | 24750 | 24750 | 24700 | 4431 |
| 410 | 20230824 | 123600 | 384057791700 | 24750 | 24750 | 24850 | 24700 | 33963 |
| 411 | 20230824 | 123500 | 383217561100 | 24750 | 24800 | 24800 | 24700 | 6937 |
| 412 | 20230824 | 123400 | 383045851950 | 24800 | 24800 | 24850 | 24750 | 14734 |
| 413 | 20230824 | 123300 | 382680573700 | 24750 | 24650 | 24800 | 24650 | 26973 |
| 414 | 20230824 | 123200 | 382014310250 | 24650 | 24750 | 24800 | 24650 | 23428 |
| 415 | 20230824 | 123100 | 381435236700 | 24800 | 24850 | 24850 | 24750 | 6494 |
| 416 | 20230824 | 123000 | 381274131750 | 24850 | 24900 | 24900 | 24800 | 5362 |
| 417 | 20230824 | 122900 | 381140855000 | 24850 | 24800 | 24900 | 24700 | 18974 |
| 418 | 20230824 | 122800 | 380670608750 | 24750 | 24800 | 24850 | 24750 | 9219 |
| 419 | 20230824 | 122700 | 380442154650 | 24800 | 24750 | 24850 | 24700 | 20035 |
| 420 | 20230824 | 122600 | 379945987700 | 24750 | 24850 | 24850 | 24750 | 9426 |
| 421 | 20230824 | 122500 | 379712200900 | 24800 | 24850 | 24900 | 24800 | 7863 |
| 422 | 20230824 | 122400 | 379516910100 | 24850 | 24900 | 24900 | 24800 | 11401 |
| 423 | 20230824 | 122300 | 379233719450 | 24900 | 24900 | 25000 | 24850 | 22704 |
| 424 | 20230824 | 122200 | 378667834050 | 24900 | 24750 | 24900 | 24750 | 20763 |
| 425 | 20230824 | 122100 | 378152425250 | 24750 | 24800 | 24850 | 24700 | 18629 |
| 426 | 20230824 | 122000 | 377691056250 | 24750 | 24800 | 24850 | 24750 | 18057 |
| 427 | 20230824 | 121900 | 377243724450 | 24800 | 24850 | 24850 | 24600 | 78322 |
| 428 | 20230824 | 121800 | 375308498200 | 24850 | 24900 | 24900 | 24800 | 6557 |
| 429 | 20230824 | 121700 | 375145612400 | 24850 | 24900 | 24900 | 24800 | 5078 |
| 430 | 20230824 | 121600 | 375019424750 | 24850 | 24900 | 24900 | 24800 | 12450 |
| 431 | 20230824 | 121500 | 374710032200 | 24850 | 24850 | 24900 | 24850 | 5210 |
| 432 | 20230824 | 121400 | 374580493450 | 24850 | 24800 | 24900 | 24800 | 18414 |
| 433 | 20230824 | 121300 | 374122991200 | 24850 | 24900 | 24900 | 24800 | 19754 |
| 434 | 20230824 | 121200 | 373632690700 | 24850 | 24950 | 24950 | 24850 | 8455 |
| 435 | 20230824 | 121100 | 373422520150 | 24900 | 25000 | 25050 | 24900 | 19959 |
| 436 | 20230824 | 121000 | 372923762450 | 25000 | 25050 | 25050 | 25000 | 16436 |
| 437 | 20230824 | 120900 | 372512372850 | 25050 | 24850 | 25050 | 24750 | 61344 |
| 438 | 20230824 | 120800 | 370985465950 | 24800 | 24800 | 24900 | 24800 | 18169 |
| 439 | 20230824 | 120700 | 370534353100 | 24800 | 24950 | 24950 | 24800 | 15507 |
| 440 | 20230824 | 120600 | 370148822350 | 24950 | 24850 | 24950 | 24850 | 18902 |
| 441 | 20230824 | 120500 | 369678182450 | 24900 | 24750 | 24900 | 24750 | 23231 |
| 442 | 20230824 | 120400 | 369100990350 | 24800 | 24900 | 24900 | 24750 | 39017 |
| 443 | 20230824 | 120300 | 368133114150 | 24900 | 24800 | 24950 | 24750 | 34549 |
| 444 | 20230824 | 120200 | 367274985150 | 24800 | 24850 | 24950 | 24750 | 47950 |
| 445 | 20230824 | 120100 | 366083892250 | 24800 | 24800 | 25000 | 24750 | 54851 |
| 446 | 20230824 | 120000 | 364719412550 | 24750 | 25350 | 25350 | 24750 | 210660 |
| 447 | 20230824 | 115900 | 359445521250 | 25400 | 25350 | 25450 | 25350 | 25239 |
| 448 | 20230824 | 115800 | 358804344450 | 25350 | 25350 | 25400 | 25300 | 33138 |
| 449 | 20230824 | 115700 | 357964656800 | 25350 | 25450 | 25450 | 25350 | 16910 |
| 450 | 20230824 | 115600 | 357535303450 | 25450 | 25350 | 25450 | 25350 | 15904 |
| 451 | 20230824 | 115500 | 357131324400 | 25350 | 25500 | 25500 | 25350 | 34217 |
| 452 | 20230824 | 115400 | 356261580350 | 25450 | 25500 | 25500 | 25400 | 40054 |
| 453 | 20230824 | 115300 | 355241184350 | 25450 | 25400 | 25500 | 25350 | 44229 |
| 454 | 20230824 | 115200 | 354117035600 | 25350 | 25350 | 25500 | 25300 | 64350 |
| 455 | 20230824 | 115100 | 352482663000 | 25400 | 25450 | 25500 | 25300 | 91053 |
| 456 | 20230824 | 115000 | 350169781150 | 25500 | 25100 | 25550 | 25100 | 279632 |
| 457 | 20230824 | 114900 | 343064549850 | 25100 | 24950 | 25100 | 24950 | 43469 |
| 458 | 20230824 | 114800 | 341975617150 | 24950 | 24950 | 25000 | 24950 | 8945 |
| 459 | 20230824 | 114700 | 341752097100 | 25000 | 24900 | 25000 | 24850 | 22536 |
| 460 | 20230824 | 114600 | 341189462750 | 24900 | 24850 | 24900 | 24700 | 31585 |
| 461 | 20230824 | 114500 | 340406942400 | 24850 | 24900 | 24900 | 24800 | 14698 |
| 462 | 20230824 | 114400 | 340041903500 | 24850 | 24850 | 25000 | 24850 | 31580 |
| 463 | 20230824 | 114300 | 339255247900 | 24850 | 24950 | 24950 | 24850 | 9031 |
| 464 | 20230824 | 114200 | 339030425850 | 24950 | 24950 | 25000 | 24850 | 19187 |
| 465 | 20230824 | 114100 | 338552818200 | 24950 | 24950 | 25000 | 24900 | 20575 |
| 466 | 20230824 | 114000 | 338040049650 | 24950 | 25000 | 25100 | 24900 | 35619 |
| 467 | 20230824 | 113900 | 337149173750 | 25000 | 25150 | 25150 | 25000 | 57797 |
| 468 | 20230824 | 113800 | 335700300900 | 25100 | 24950 | 25150 | 24900 | 58085 |
| 469 | 20230824 | 113700 | 334246385550 | 24900 | 24900 | 25000 | 24850 | 57223 |
| 470 | 20230824 | 113600 | 332819266200 | 24850 | 24850 | 24950 | 24750 | 49888 |
| 471 | 20230824 | 113500 | 331578069250 | 24850 | 24800 | 24850 | 24750 | 16468 |
| 472 | 20230824 | 113400 | 331169836250 | 24800 | 24850 | 24900 | 24650 | 41535 |
| 473 | 20230824 | 113300 | 330140148000 | 24850 | 24700 | 24850 | 24650 | 30674 |
| 474 | 20230824 | 113200 | 329382099450 | 24750 | 24700 | 24800 | 24650 | 35663 |
| 475 | 20230824 | 113100 | 328501498350 | 24650 | 24700 | 24800 | 24650 | 31702 |
| 476 | 20230824 | 113000 | 327717922500 | 24750 | 24700 | 24750 | 24600 | 35807 |
| 477 | 20230824 | 112900 | 326835113600 | 24700 | 24950 | 24950 | 24600 | 68886 |
| 478 | 20230824 | 112800 | 325133342000 | 24900 | 24800 | 24950 | 24750 | 26326 |
| 479 | 20230824 | 112700 | 324479788850 | 24750 | 24800 | 24850 | 24750 | 15662 |
| 480 | 20230824 | 112600 | 324092020800 | 24800 | 24750 | 24850 | 24750 | 9817 |
| 481 | 20230824 | 112500 | 323848682350 | 24800 | 24950 | 24950 | 24750 | 33525 |
| 482 | 20230824 | 112400 | 323016655200 | 24950 | 24750 | 24950 | 24700 | 29521 |
| 483 | 20230824 | 112300 | 322283763700 | 24700 | 24800 | 24800 | 24700 | 24740 |
| 484 | 20230824 | 112200 | 321671546700 | 24800 | 24900 | 24900 | 24750 | 14071 |
| 485 | 20230824 | 112100 | 321322522750 | 24850 | 24900 | 24900 | 24750 | 17298 |
| 486 | 20230824 | 112000 | 320893249150 | 24900 | 24900 | 25000 | 24850 | 23169 |
| 487 | 20230824 | 111900 | 320315968650 | 24900 | 25000 | 25100 | 24900 | 43919 |
| 488 | 20230824 | 111800 | 319218002450 | 25000 | 24750 | 25000 | 24700 | 41608 |
| 489 | 20230824 | 111700 | 318183939450 | 24750 | 24750 | 24850 | 24750 | 22599 |
| 490 | 20230824 | 111600 | 317623719100 | 24800 | 24850 | 24950 | 24750 | 39301 |
| 491 | 20230824 | 111500 | 316647182550 | 24850 | 25100 | 25100 | 24850 | 82957 |
| 492 | 20230824 | 111400 | 314572249100 | 25100 | 24950 | 25100 | 24850 | 97699 |
| 493 | 20230824 | 111300 | 312133544000 | 24950 | 24750 | 24950 | 24750 | 90805 |
| 494 | 20230824 | 111200 | 309872804650 | 24800 | 24800 | 24800 | 24700 | 21163 |
| 495 | 20230824 | 111100 | 309349070050 | 24800 | 24600 | 24800 | 24600 | 57189 |
| 496 | 20230824 | 111000 | 307937437650 | 24600 | 24750 | 24850 | 24600 | 128893 |
| 497 | 20230824 | 110900 | 304747239500 | 24750 | 24850 | 24900 | 24650 | 85540 |
| 498 | 20230824 | 110800 | 302631878700 | 24850 | 24900 | 24900 | 24750 | 72906 |
| 499 | 20230824 | 110700 | 300821565100 | 24900 | 24950 | 25100 | 24850 | 65983 |
| 500 | 20230824 | 110600 | 299175561550 | 24900 | 24950 | 25000 | 24850 | 43825 |
| 501 | 20230824 | 110500 | 298083606800 | 25000 | 25100 | 25150 | 24950 | 62127 |
| 502 | 20230824 | 110400 | 296524408300 | 25100 | 24950 | 25100 | 24900 | 61050 |
| 503 | 20230824 | 110300 | 295000680000 | 25000 | 25100 | 25150 | 24900 | 143854 |
| 504 | 20230824 | 110200 | 291404481650 | 25100 | 25400 | 25400 | 25100 | 115217 |
| 505 | 20230824 | 110100 | 288501945950 | 25400 | 25300 | 25400 | 25150 | 104823 |
| 506 | 20230824 | 110000 | 285851481000 | 25300 | 25200 | 25350 | 25150 | 131164 |
| 507 | 20230824 | 105900 | 282534444750 | 25200 | 25100 | 25200 | 25000 | 80207 |
| 508 | 20230824 | 105800 | 280522429950 | 25100 | 25200 | 25200 | 25000 | 120815 |
| 509 | 20230824 | 105700 | 277492582100 | 25200 | 24950 | 25200 | 24900 | 224753 |
| 510 | 20230824 | 105600 | 271874578550 | 24950 | 24800 | 24950 | 24750 | 138017 |
| 511 | 20230824 | 105500 | 268440088850 | 24800 | 24600 | 24800 | 24550 | 50047 |
| 512 | 20230824 | 105400 | 267205012300 | 24600 | 24550 | 24800 | 24550 | 83094 |
| 513 | 20230824 | 105300 | 265154199650 | 24550 | 24650 | 24800 | 24550 | 91662 |
| 514 | 20230824 | 105200 | 262890933650 | 24650 | 24800 | 24850 | 24650 | 97718 |
| 515 | 20230824 | 105100 | 260474736650 | 24850 | 24800 | 24850 | 24600 | 104084 |
| 516 | 20230824 | 105000 | 257900307550 | 24800 | 24600 | 24800 | 24450 | 162862 |
| 517 | 20230824 | 104900 | 253884617800 | 24600 | 24450 | 24800 | 24450 | 364030 |
| 518 | 20230824 | 104800 | 244920329000 | 24450 | 24400 | 24500 | 24350 | 110821 |
| 519 | 20230824 | 104700 | 242212220350 | 24450 | 24450 | 24450 | 24450 | 0 |
| 520 | 20230824 | 104600 | 242212220350 | 24450 | 24250 | 24450 | 24200 | 190096 |
| 521 | 20230824 | 104500 | 237576936450 | 24250 | 24150 | 24250 | 24100 | 55297 |
| 522 | 20230824 | 104400 | 236239613800 | 24150 | 24100 | 24200 | 24050 | 57125 |
| 523 | 20230824 | 104300 | 234861159050 | 24100 | 24050 | 24100 | 24000 | 57787 |
| 524 | 20230824 | 104200 | 233470885100 | 24050 | 24050 | 24050 | 23950 | 28166 |
| 525 | 20230824 | 104100 | 232794844750 | 24050 | 23900 | 24100 | 23850 | 115180 |
| 526 | 20230824 | 104000 | 230031737100 | 23900 | 23800 | 23900 | 23750 | 41569 |
| 527 | 20230824 | 103900 | 229042445450 | 23800 | 23850 | 23900 | 23750 | 23011 |
| 528 | 20230824 | 103800 | 228494703700 | 23900 | 23950 | 24000 | 23750 | 62340 |
| 529 | 20230824 | 103700 | 227005780800 | 23950 | 23800 | 23950 | 23750 | 56176 |
| 530 | 20230824 | 103600 | 225666452150 | 23800 | 23800 | 23850 | 23700 | 73820 |
| 531 | 20230824 | 103500 | 223914716100 | 23800 | 23850 | 24000 | 23750 | 100576 |
| 532 | 20230824 | 103400 | 221513665300 | 23900 | 23950 | 23950 | 23850 | 19587 |
| 533 | 20230824 | 103300 | 221045525350 | 23950 | 23850 | 24000 | 23800 | 51600 |
| 534 | 20230824 | 103200 | 219812844700 | 23900 | 23900 | 23950 | 23750 | 111392 |
| 535 | 20230824 | 103100 | 217160400850 | 23900 | 24050 | 24100 | 23850 | 70113 |
| 536 | 20230824 | 103000 | 215483434850 | 24050 | 24150 | 24200 | 24050 | 48304 |
| 537 | 20230824 | 102900 | 214318269350 | 24100 | 24000 | 24150 | 24000 | 65710 |
| 538 | 20230824 | 102800 | 212736785200 | 24050 | 23950 | 24050 | 23850 | 80161 |
| 539 | 20230824 | 102700 | 210816539500 | 23950 | 24050 | 24100 | 23850 | 80579 |
| 540 | 20230824 | 102600 | 208887402350 | 24050 | 24100 | 24150 | 23850 | 210514 |
| 541 | 20230824 | 102500 | 203836236450 | 24100 | 24250 | 24250 | 24100 | 81190 |
| 542 | 20230824 | 102400 | 201875278050 | 24250 | 24200 | 24300 | 24150 | 50128 |
| 543 | 20230824 | 102300 | 200660362850 | 24250 | 24400 | 24400 | 24100 | 100479 |
| 544 | 20230824 | 102200 | 198225606550 | 24400 | 24300 | 24450 | 24250 | 158604 |
| 545 | 20230824 | 102100 | 194359003950 | 24250 | 24250 | 24300 | 24200 | 27967 |
| 546 | 20230824 | 102000 | 193680770650 | 24250 | 24250 | 24300 | 24100 | 68798 |
| 547 | 20230824 | 101900 | 192017505800 | 24250 | 24300 | 24350 | 24200 | 50383 |
| 548 | 20230824 | 101800 | 190793794300 | 24300 | 24250 | 24300 | 24150 | 39678 |
| 549 | 20230824 | 101700 | 189832705550 | 24250 | 24150 | 24350 | 24150 | 94845 |
| 550 | 20230824 | 101600 | 187530223950 | 24150 | 24200 | 24250 | 24000 | 122210 |
| 551 | 20230824 | 101500 | 184583776700 | 24150 | 24250 | 24300 | 24150 | 59252 |
| 552 | 20230824 | 101400 | 183148616400 | 24200 | 24200 | 24400 | 24200 | 92158 |
| 553 | 20230824 | 101300 | 180909251250 | 24250 | 24350 | 24350 | 24200 | 90721 |
| 554 | 20230824 | 101200 | 178704847350 | 24350 | 24300 | 24400 | 24200 | 129185 |
| 555 | 20230824 | 101100 | 175566660850 | 24300 | 24250 | 24350 | 24150 | 147006 |
| 556 | 20230824 | 101000 | 172004575900 | 24300 | 24000 | 24300 | 23950 | 331362 |
| 557 | 20230824 | 100900 | 163997349250 | 24000 | 23800 | 24000 | 23700 | 95696 |
| 558 | 20230824 | 100800 | 161715683450 | 23800 | 23700 | 23900 | 23600 | 102320 |
| 559 | 20230824 | 100700 | 159286171250 | 23700 | 24000 | 24000 | 23700 | 115120 |
| 560 | 20230824 | 100600 | 156545720500 | 24000 | 23850 | 24000 | 23650 | 147480 |
| 561 | 20230824 | 100500 | 153037674900 | 23900 | 23800 | 24000 | 23600 | 287106 |
| 562 | 20230824 | 100400 | 146182516550 | 23800 | 23750 | 23900 | 23550 | 219535 |
| 563 | 20230824 | 100300 | 140952414450 | 23700 | 23300 | 23800 | 23250 | 371915 |
| 564 | 20230824 | 100200 | 132170853250 | 23250 | 23150 | 23300 | 23100 | 57960 |
| 565 | 20230824 | 100100 | 130827241250 | 23100 | 23350 | 23400 | 23100 | 82711 |
| 566 | 20230824 | 100000 | 128905217700 | 23350 | 23250 | 23400 | 23050 | 87157 |
| 567 | 20230824 | 095900 | 126880128050 | 23250 | 23550 | 23550 | 23200 | 85377 |
| 568 | 20230824 | 095800 | 124882875650 | 23500 | 23100 | 23550 | 22900 | 267887 |
| 569 | 20230824 | 095700 | 118649536300 | 23100 | 23300 | 23350 | 23000 | 172103 |
| 570 | 20230824 | 095600 | 114654823850 | 23300 | 23250 | 23300 | 23050 | 176787 |
| 571 | 20230824 | 095500 | 110557694150 | 23250 | 23350 | 23600 | 23200 | 265469 |
| 572 | 20230824 | 095400 | 104337885500 | 23350 | 23200 | 23450 | 23000 | 323893 |
| 573 | 20230824 | 095300 | 96795118950 | 23200 | 22900 | 23200 | 22850 | 197114 |
| 574 | 20230824 | 095200 | 92253589850 | 22850 | 22900 | 23150 | 22700 | 361253 |
| 575 | 20230824 | 095100 | 83957346600 | 22900 | 22950 | 22950 | 22700 | 170235 |
| 576 | 20230824 | 095000 | 80071119450 | 22950 | 22250 | 22950 | 22200 | 328775 |
| 577 | 20230824 | 094900 | 72604679250 | 22250 | 22450 | 22450 | 22200 | 64159 |
| 578 | 20230824 | 094800 | 71174242750 | 22450 | 22250 | 22550 | 22250 | 96323 |
| 579 | 20230824 | 094700 | 69017244650 | 22250 | 22550 | 22550 | 22100 | 122060 |
| 580 | 20230824 | 094600 | 66293278600 | 22500 | 22450 | 22750 | 22450 | 261176 |
| 581 | 20230824 | 094500 | 60385312850 | 22500 | 22200 | 22500 | 22150 | 96156 |
| 582 | 20230824 | 094400 | 58241809250 | 22250 | 22250 | 22550 | 22200 | 203867 |
| 583 | 20230824 | 094300 | 53669493900 | 22250 | 22200 | 22450 | 22150 | 144516 |
| 584 | 20230824 | 094200 | 50441296850 | 22200 | 22350 | 22500 | 22000 | 224151 |
| 585 | 20230824 | 094100 | 45449927050 | 22400 | 22250 | 22400 | 22050 | 261900 |
| 586 | 20230824 | 094000 | 39624145750 | 22200 | 22200 | 22200 | 22200 | 0 |
| 587 | 20230824 | 093900 | 39624145750 | 22200 | 22100 | 22200 | 22050 | 100962 |
| 588 | 20230824 | 093800 | 37385559100 | 22100 | 21900 | 22100 | 21850 | 196612 |
| 589 | 20230824 | 093700 | 33063995450 | 21900 | 21750 | 21900 | 21650 | 125579 |
| 590 | 20230824 | 093600 | 30324591800 | 21750 | 21750 | 21800 | 21650 | 84512 |
| 591 | 20230824 | 093500 | 28488610400 | 21750 | 21500 | 21750 | 21400 | 143532 |
| 592 | 20230824 | 093400 | 25383775650 | 21450 | 21350 | 21500 | 21300 | 32913 |
| 593 | 20230824 | 093300 | 24679371100 | 21300 | 21250 | 21500 | 21200 | 96127 |
| 594 | 20230824 | 093200 | 22618635650 | 21250 | 21200 | 21350 | 21150 | 23048 |
| 595 | 20230824 | 093100 | 22129194400 | 21200 | 21350 | 21400 | 21150 | 64394 |
| 596 | 20230824 | 093000 | 20759085050 | 21350 | 21400 | 21450 | 21350 | 34310 |
| 597 | 20230824 | 092900 | 20024820600 | 21350 | 21400 | 21500 | 21350 | 51873 |
| 598 | 20230824 | 092800 | 18912885400 | 21400 | 21350 | 21500 | 21300 | 67842 |
| 599 | 20230824 | 092700 | 17461287350 | 21300 | 21350 | 21400 | 21250 | 63004 |
| 600 | 20230824 | 092600 | 16116410650 | 21300 | 21150 | 21350 | 21100 | 87174 |
| 601 | 20230824 | 092500 | 14264881800 | 21100 | 21150 | 21200 | 21050 | 56999 |
| 602 | 20230824 | 092400 | 13059578100 | 21150 | 20800 | 21250 | 20800 | 63637 |
| 603 | 20230824 | 092300 | 11717919650 | 20800 | 20850 | 20900 | 20750 | 26473 |
| 604 | 20230824 | 092200 | 11166689150 | 20850 | 20800 | 20850 | 20750 | 5894 |
| 605 | 20230824 | 092100 | 11044001800 | 20850 | 20950 | 20950 | 20750 | 33687 |
| 606 | 20230824 | 092000 | 10341051250 | 20900 | 20900 | 21050 | 20900 | 47685 |
| 607 | 20230824 | 091900 | 9341339950 | 20950 | 20900 | 20950 | 20800 | 36278 |
| 608 | 20230824 | 091800 | 8584433950 | 20900 | 20650 | 20900 | 20650 | 45539 |
| 609 | 20230824 | 091700 | 7637379000 | 20650 | 20500 | 20650 | 20500 | 10116 |
| 610 | 20230824 | 091600 | 7429147600 | 20500 | 20550 | 20550 | 20500 | 6013 |
| 611 | 20230824 | 091500 | 7305833250 | 20500 | 20600 | 20650 | 20500 | 19815 |
| 612 | 20230824 | 091400 | 6898330500 | 20650 | 20650 | 20750 | 20550 | 35745 |
| 613 | 20230824 | 091300 | 6159877800 | 20650 | 20550 | 20650 | 20500 | 17004 |
| 614 | 20230824 | 091200 | 5809429550 | 20550 | 20400 | 20550 | 20400 | 9768 |
| 615 | 20230824 | 091100 | 5609179100 | 20400 | 20500 | 20500 | 20350 | 14043 |
| 616 | 20230824 | 091000 | 5322487600 | 20500 | 20500 | 20550 | 20450 | 9916 |
| 617 | 20230824 | 090900 | 5119254100 | 20450 | 20450 | 20600 | 20400 | 20528 |
| 618 | 20230824 | 090800 | 4697692750 | 20450 | 20250 | 20450 | 20250 | 8490 |
| 619 | 20230824 | 090700 | 4524809200 | 20250 | 20250 | 20300 | 20150 | 21291 |
| 620 | 20230824 | 090600 | 4094448900 | 20250 | 20250 | 20300 | 20200 | 11915 |
| 621 | 20230824 | 090500 | 3853528100 | 20250 | 20350 | 20450 | 20200 | 15659 |
| 622 | 20230824 | 090400 | 3536083450 | 20300 | 20250 | 20350 | 20200 | 13151 |
| 623 | 20230824 | 090300 | 3269538350 | 20200 | 20250 | 20300 | 20150 | 14994 |
| 624 | 20230824 | 090200 | 2966422200 | 20300 | 20550 | 20600 | 20250 | 24591 |
| 625 | 20230824 | 090100 | 2464216100 | 20500 | 20500 | 20700 | 20400 | 44314 |
| 626 | 20230824 | 090000 | 1552690250 | 20550 | 20200 | 20550 | 20150 | 73151 |