33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230824 | 190300 | 20813243350 | 32850 | 32850 | 32850 | 32850 | 47707 |
| 3 | 20230824 | 190200 | 20813243350 | 32850 | 32850 | 32850 | 32850 | 0 |
| 4 | 20230824 | 190100 | 20813243350 | 32850 | 32850 | 32850 | 32850 | 0 |
| 5 | 20230824 | 190000 | 20813243350 | 32850 | 32850 | 32850 | 32850 | 0 |
| 6 | 20230824 | 185900 | 20813243350 | 32850 | 32850 | 32850 | 32850 | 0 |
| 7 | 20230824 | 185800 | 20813243350 | 32850 | 32850 | 32850 | 32850 | 0 |
| 8 | 20230824 | 185700 | 20813243350 | 32850 | 32850 | 32850 | 32850 | 0 |
| 9 | 20230824 | 185600 | 20813243350 | 32850 | 32850 | 32850 | 32850 | 0 |
| 10 | 20230824 | 185500 | 20813243350 | 32850 | 32850 | 32850 | 32850 | 0 |
| 11 | 20230824 | 185400 | 20813243350 | 32850 | 32850 | 32850 | 32850 | 0 |
| 12 | 20230824 | 185300 | 20813243350 | 32850 | 32850 | 32850 | 32850 | 0 |
| 13 | 20230824 | 185200 | 20813243350 | 32850 | 32850 | 32850 | 32850 | 0 |
| 14 | 20230824 | 185100 | 20813243350 | 32850 | 32850 | 32850 | 32850 | 0 |
| 15 | 20230824 | 185000 | 20813243350 | 32850 | 32850 | 32850 | 32850 | 0 |
| 16 | 20230824 | 184900 | 20813243350 | 32850 | 32850 | 32850 | 32850 | 0 |
| 17 | 20230824 | 184800 | 20813243350 | 32850 | 32850 | 32850 | 32850 | 0 |
| 18 | 20230824 | 184700 | 20813243350 | 32850 | 32850 | 32850 | 32850 | 0 |
| 19 | 20230824 | 184600 | 20813243350 | 32850 | 32850 | 32850 | 32850 | 0 |
| 20 | 20230824 | 184500 | 20813243350 | 32850 | 32850 | 32850 | 32850 | 0 |
| 21 | 20230824 | 184400 | 20813243350 | 32850 | 32850 | 32850 | 32850 | 0 |
| 22 | 20230824 | 184300 | 20813243350 | 32850 | 32850 | 32850 | 32850 | 0 |
| 23 | 20230824 | 184200 | 20813243350 | 32850 | 32850 | 32850 | 32850 | 0 |
| 24 | 20230824 | 184100 | 20813243350 | 32850 | 32850 | 32850 | 32850 | 0 |
| 25 | 20230824 | 184000 | 20813243350 | 32850 | 32850 | 32850 | 32850 | 0 |
| 26 | 20230824 | 183900 | 20813243350 | 32850 | 32850 | 32850 | 32850 | 0 |
| 27 | 20230824 | 183800 | 20813243350 | 32850 | 32850 | 32850 | 32850 | 0 |
| 28 | 20230824 | 183700 | 20813243350 | 32850 | 32850 | 32850 | 32850 | 0 |
| 29 | 20230824 | 183600 | 20813243350 | 32850 | 32850 | 32850 | 32850 | 0 |
| 30 | 20230824 | 183500 | 20813243350 | 32850 | 32850 | 32850 | 32850 | 0 |
| 31 | 20230824 | 183400 | 20813243350 | 32850 | 32850 | 32850 | 32850 | 0 |
| 32 | 20230824 | 183300 | 20813243350 | 32850 | 32850 | 32850 | 32850 | 47707 |
| 33 | 20230824 | 183200 | 20813243350 | 32850 | 32850 | 32850 | 32850 | 0 |
| 34 | 20230824 | 183100 | 20813243350 | 32850 | 32850 | 32850 | 32850 | 0 |
| 35 | 20230824 | 183000 | 20813243350 | 32850 | 32850 | 32850 | 32850 | 0 |
| 36 | 20230824 | 182900 | 20813243350 | 32850 | 32850 | 32850 | 32850 | 0 |
| 37 | 20230824 | 182800 | 20813243350 | 32850 | 32850 | 32850 | 32850 | 0 |
| 38 | 20230824 | 182700 | 20813243350 | 32850 | 32850 | 32850 | 32850 | 0 |
| 39 | 20230824 | 182600 | 20813243350 | 32850 | 32850 | 32850 | 32850 | 0 |
| 40 | 20230824 | 182500 | 20813243350 | 32850 | 32850 | 32850 | 32850 | 0 |
| 41 | 20230824 | 182400 | 20813243350 | 32850 | 32850 | 32850 | 32850 | 0 |
| 42 | 20230824 | 182300 | 20813243350 | 32850 | 32850 | 32850 | 32850 | 0 |
| 43 | 20230824 | 182200 | 20813243350 | 32850 | 32850 | 32850 | 32850 | 0 |
| 44 | 20230824 | 182100 | 20813243350 | 32850 | 32850 | 32850 | 32850 | 0 |
| 45 | 20230824 | 182000 | 20813243350 | 32850 | 32850 | 32850 | 32850 | 0 |
| 46 | 20230824 | 181900 | 20813243350 | 32850 | 32850 | 32850 | 32850 | 0 |
| 47 | 20230824 | 181800 | 20813243350 | 32850 | 32850 | 32850 | 32850 | 0 |
| 48 | 20230824 | 181700 | 20813243350 | 32850 | 32850 | 32850 | 32850 | 0 |
| 49 | 20230824 | 181600 | 20813243350 | 32850 | 32850 | 32850 | 32850 | 0 |
| 50 | 20230824 | 181500 | 20813243350 | 32850 | 32850 | 32850 | 32850 | 0 |
| 51 | 20230824 | 181400 | 20813243350 | 32850 | 32850 | 32850 | 32850 | 0 |
| 52 | 20230824 | 181300 | 20813243350 | 32850 | 32850 | 32850 | 32850 | 0 |
| 53 | 20230824 | 181200 | 20813243350 | 32850 | 32850 | 32850 | 32850 | 0 |
| 54 | 20230824 | 181100 | 20813243350 | 32850 | 32850 | 32850 | 32850 | 0 |
| 55 | 20230824 | 181000 | 20813243350 | 32850 | 32850 | 32850 | 32850 | 0 |
| 56 | 20230824 | 180900 | 20813243350 | 32850 | 32850 | 32850 | 32850 | 0 |
| 57 | 20230824 | 180800 | 20813243350 | 32850 | 32850 | 32850 | 32850 | 0 |
| 58 | 20230824 | 180700 | 20813243350 | 32850 | 32850 | 32850 | 32850 | 0 |
| 59 | 20230824 | 180600 | 20813243350 | 32850 | 32850 | 32850 | 32850 | 0 |
| 60 | 20230824 | 180500 | 20813243350 | 32850 | 32850 | 32850 | 32850 | 0 |
| 61 | 20230824 | 180400 | 20813243350 | 32850 | 32850 | 32850 | 32850 | 0 |
| 62 | 20230824 | 180300 | 20813243350 | 32850 | 32850 | 32850 | 32850 | 47707 |
| 63 | 20230824 | 180200 | 20813243350 | 32850 | 32850 | 32850 | 32850 | 0 |
| 64 | 20230824 | 180100 | 20813243350 | 32850 | 32850 | 32850 | 32850 | 0 |
| 65 | 20230824 | 180000 | 20813243350 | 32850 | 32850 | 32850 | 32850 | 0 |
| 66 | 20230824 | 175900 | 20813243350 | 32850 | 32850 | 32850 | 32850 | 0 |
| 67 | 20230824 | 175800 | 20813243350 | 32850 | 32850 | 32850 | 32850 | 0 |
| 68 | 20230824 | 175700 | 20813243350 | 32850 | 32850 | 32850 | 32850 | 0 |
| 69 | 20230824 | 175600 | 20813243350 | 32850 | 32850 | 32850 | 32850 | 0 |
| 70 | 20230824 | 175500 | 20813243350 | 32850 | 32850 | 32850 | 32850 | 0 |
| 71 | 20230824 | 175400 | 20813243350 | 32850 | 32850 | 32850 | 32850 | 0 |
| 72 | 20230824 | 175300 | 20813243350 | 32850 | 32850 | 32850 | 32850 | 0 |
| 73 | 20230824 | 175200 | 20813243350 | 32850 | 32850 | 32850 | 32850 | 0 |
| 74 | 20230824 | 175100 | 20813243350 | 32850 | 32850 | 32850 | 32850 | 0 |
| 75 | 20230824 | 175000 | 20813243350 | 32850 | 32850 | 32850 | 32850 | 0 |
| 76 | 20230824 | 174900 | 20813243350 | 32850 | 32850 | 32850 | 32850 | 0 |
| 77 | 20230824 | 174800 | 20813243350 | 32850 | 32850 | 32850 | 32850 | 0 |
| 78 | 20230824 | 174700 | 20813243350 | 32850 | 32850 | 32850 | 32850 | 0 |
| 79 | 20230824 | 174600 | 20813243350 | 32850 | 32850 | 32850 | 32850 | 0 |
| 80 | 20230824 | 174500 | 20813243350 | 32850 | 32850 | 32850 | 32850 | 0 |
| 81 | 20230824 | 174400 | 20813243350 | 32850 | 32850 | 32850 | 32850 | 0 |
| 82 | 20230824 | 174300 | 20813243350 | 32850 | 32850 | 32850 | 32850 | 0 |
| 83 | 20230824 | 174200 | 20813243350 | 32850 | 32850 | 32850 | 32850 | 0 |
| 84 | 20230824 | 174100 | 20813243350 | 32850 | 32850 | 32850 | 32850 | 0 |
| 85 | 20230824 | 174000 | 20813243350 | 32850 | 32850 | 32850 | 32850 | 0 |
| 86 | 20230824 | 173900 | 20813243350 | 32850 | 32850 | 32850 | 32850 | 0 |
| 87 | 20230824 | 173800 | 20813243350 | 32850 | 32850 | 32850 | 32850 | 0 |
| 88 | 20230824 | 173700 | 20813243350 | 32850 | 32850 | 32850 | 32850 | 0 |
| 89 | 20230824 | 173600 | 20813243350 | 32850 | 32850 | 32850 | 32850 | 0 |
| 90 | 20230824 | 173500 | 20813243350 | 32850 | 32850 | 32850 | 32850 | 0 |
| 91 | 20230824 | 173400 | 20813243350 | 32850 | 32850 | 32850 | 32850 | 0 |
| 92 | 20230824 | 173300 | 20813243350 | 32850 | 32850 | 32850 | 32850 | 47707 |
| 93 | 20230824 | 173200 | 20813243350 | 32850 | 32850 | 32850 | 32850 | 0 |
| 94 | 20230824 | 173100 | 20813243350 | 32850 | 32850 | 32850 | 32850 | 0 |
| 95 | 20230824 | 173000 | 20813243350 | 32850 | 32850 | 32850 | 32850 | 0 |
| 96 | 20230824 | 172900 | 20813243350 | 32850 | 32850 | 32850 | 32850 | 0 |
| 97 | 20230824 | 172800 | 20813243350 | 32850 | 32850 | 32850 | 32850 | 0 |
| 98 | 20230824 | 172700 | 20813243350 | 32850 | 32850 | 32850 | 32850 | 0 |
| 99 | 20230824 | 172600 | 20813243350 | 32850 | 32850 | 32850 | 32850 | 0 |
| 100 | 20230824 | 172500 | 20813243350 | 32850 | 32850 | 32850 | 32850 | 0 |
| 101 | 20230824 | 172400 | 20813243350 | 32850 | 32850 | 32850 | 32850 | 0 |
| 102 | 20230824 | 172300 | 20813243350 | 32850 | 32850 | 32850 | 32850 | 0 |
| 103 | 20230824 | 172200 | 20813243350 | 32850 | 32850 | 32850 | 32850 | 0 |
| 104 | 20230824 | 172100 | 20813243350 | 32850 | 32850 | 32850 | 32850 | 0 |
| 105 | 20230824 | 172000 | 20813243350 | 32850 | 32850 | 32850 | 32850 | 0 |
| 106 | 20230824 | 171900 | 20813243350 | 32850 | 32850 | 32850 | 32850 | 0 |
| 107 | 20230824 | 171800 | 20813243350 | 32850 | 32850 | 32850 | 32850 | 0 |
| 108 | 20230824 | 171700 | 20813243350 | 32850 | 32850 | 32850 | 32850 | 0 |
| 109 | 20230824 | 171600 | 20813243350 | 32850 | 32850 | 32850 | 32850 | 0 |
| 110 | 20230824 | 171500 | 20813243350 | 32850 | 32850 | 32850 | 32850 | 0 |
| 111 | 20230824 | 171400 | 20813243350 | 32850 | 32850 | 32850 | 32850 | 0 |
| 112 | 20230824 | 171300 | 20813243350 | 32850 | 32850 | 32850 | 32850 | 0 |
| 113 | 20230824 | 171200 | 20813243350 | 32850 | 32850 | 32850 | 32850 | 0 |
| 114 | 20230824 | 171100 | 20813243350 | 32850 | 32850 | 32850 | 32850 | 0 |
| 115 | 20230824 | 171000 | 20813243350 | 32850 | 32850 | 32850 | 32850 | 0 |
| 116 | 20230824 | 170900 | 20813243350 | 32850 | 32850 | 32850 | 32850 | 0 |
| 117 | 20230824 | 170800 | 20813243350 | 32850 | 32850 | 32850 | 32850 | 0 |
| 118 | 20230824 | 170700 | 20813243350 | 32850 | 32850 | 32850 | 32850 | 0 |
| 119 | 20230824 | 170600 | 20813243350 | 32850 | 32850 | 32850 | 32850 | 0 |
| 120 | 20230824 | 170500 | 20813243350 | 32850 | 32850 | 32850 | 32850 | 0 |
| 121 | 20230824 | 170400 | 20813243350 | 32850 | 32850 | 32850 | 32850 | 0 |
| 122 | 20230824 | 170300 | 20813243350 | 32850 | 32850 | 32850 | 32850 | 47707 |
| 123 | 20230824 | 170200 | 20813243350 | 32850 | 32850 | 32850 | 32850 | 0 |
| 124 | 20230824 | 170100 | 20813243350 | 32850 | 32850 | 32850 | 32850 | 0 |
| 125 | 20230824 | 170000 | 20813243350 | 32850 | 32850 | 32850 | 32850 | 0 |
| 126 | 20230824 | 165900 | 20813243350 | 32850 | 32850 | 32850 | 32850 | 0 |
| 127 | 20230824 | 165800 | 20813243350 | 32850 | 32850 | 32850 | 32850 | 0 |
| 128 | 20230824 | 165700 | 20813243350 | 32850 | 32850 | 32850 | 32850 | 0 |
| 129 | 20230824 | 165600 | 20813243350 | 32850 | 32850 | 32850 | 32850 | 0 |
| 130 | 20230824 | 165500 | 20813243350 | 32850 | 32850 | 32850 | 32850 | 0 |
| 131 | 20230824 | 165400 | 20813243350 | 32850 | 32850 | 32850 | 32850 | 0 |
| 132 | 20230824 | 165300 | 20813243350 | 32850 | 32850 | 32850 | 32850 | 0 |
| 133 | 20230824 | 165200 | 20813243350 | 32850 | 32850 | 32850 | 32850 | 0 |
| 134 | 20230824 | 165100 | 20813243350 | 32850 | 32850 | 32850 | 32850 | 0 |
| 135 | 20230824 | 165000 | 20813243350 | 32850 | 32850 | 32850 | 32850 | 0 |
| 136 | 20230824 | 164900 | 20813243350 | 32850 | 32850 | 32850 | 32850 | 0 |
| 137 | 20230824 | 164800 | 20813243350 | 32850 | 32850 | 32850 | 32850 | 0 |
| 138 | 20230824 | 164700 | 20813243350 | 32850 | 32850 | 32850 | 32850 | 0 |
| 139 | 20230824 | 164600 | 20813243350 | 32850 | 32850 | 32850 | 32850 | 0 |
| 140 | 20230824 | 164500 | 20813243350 | 32850 | 32850 | 32850 | 32850 | 0 |
| 141 | 20230824 | 164400 | 20813243350 | 32850 | 32850 | 32850 | 32850 | 0 |
| 142 | 20230824 | 164300 | 20813243350 | 32850 | 32850 | 32850 | 32850 | 0 |
| 143 | 20230824 | 164200 | 20813243350 | 32850 | 32850 | 32850 | 32850 | 0 |
| 144 | 20230824 | 164100 | 20813243350 | 32850 | 32850 | 32850 | 32850 | 0 |
| 145 | 20230824 | 164000 | 20813243350 | 32850 | 32850 | 32850 | 32850 | 0 |
| 146 | 20230824 | 163900 | 20813243350 | 32850 | 32850 | 32850 | 32850 | 0 |
| 147 | 20230824 | 163800 | 20813243350 | 32850 | 32850 | 32850 | 32850 | 0 |
| 148 | 20230824 | 163700 | 20813243350 | 32850 | 32850 | 32850 | 32850 | 0 |
| 149 | 20230824 | 163600 | 20813243350 | 32850 | 32850 | 32850 | 32850 | 0 |
| 150 | 20230824 | 163500 | 20813243350 | 32850 | 32850 | 32850 | 32850 | 0 |
| 151 | 20230824 | 163400 | 20813243350 | 32850 | 32850 | 32850 | 32850 | 0 |
| 152 | 20230824 | 163300 | 20813243350 | 32850 | 32850 | 32850 | 32850 | 47707 |
| 153 | 20230824 | 163200 | 20813243350 | 32850 | 32850 | 32850 | 32850 | 0 |
| 154 | 20230824 | 163100 | 20813243350 | 32850 | 32850 | 32850 | 32850 | 0 |
| 155 | 20230824 | 163000 | 20813243350 | 32850 | 32850 | 32850 | 32850 | 0 |
| 156 | 20230824 | 162900 | 20813243350 | 32850 | 32850 | 32850 | 32850 | 0 |
| 157 | 20230824 | 162800 | 20813243350 | 32850 | 32850 | 32850 | 32850 | 0 |
| 158 | 20230824 | 162700 | 20813243350 | 32850 | 32850 | 32850 | 32850 | 0 |
| 159 | 20230824 | 162600 | 20813243350 | 32850 | 32850 | 32850 | 32850 | 0 |
| 160 | 20230824 | 162500 | 20813243350 | 32850 | 32850 | 32850 | 32850 | 0 |
| 161 | 20230824 | 162400 | 20813243350 | 32850 | 32850 | 32850 | 32850 | 0 |
| 162 | 20230824 | 162300 | 20813243350 | 32850 | 32850 | 32850 | 32850 | 0 |
| 163 | 20230824 | 162200 | 20813243350 | 32850 | 32850 | 32850 | 32850 | 0 |
| 164 | 20230824 | 162100 | 20813243350 | 32850 | 32850 | 32850 | 32850 | 0 |
| 165 | 20230824 | 162000 | 20813243350 | 32850 | 32850 | 32850 | 32850 | 0 |
| 166 | 20230824 | 161900 | 20813243350 | 32850 | 32850 | 32850 | 32850 | 0 |
| 167 | 20230824 | 161800 | 20813243350 | 32850 | 32850 | 32850 | 32850 | 0 |
| 168 | 20230824 | 161700 | 20813243350 | 32850 | 32850 | 32850 | 32850 | 0 |
| 169 | 20230824 | 161600 | 20813243350 | 32850 | 32850 | 32850 | 32850 | 0 |
| 170 | 20230824 | 161500 | 20813243350 | 32850 | 32850 | 32850 | 32850 | 0 |
| 171 | 20230824 | 161400 | 20813243350 | 32850 | 32850 | 32850 | 32850 | 0 |
| 172 | 20230824 | 161300 | 20813243350 | 32850 | 32850 | 32850 | 32850 | 0 |
| 173 | 20230824 | 161200 | 20813243350 | 32850 | 32850 | 32850 | 32850 | 0 |
| 174 | 20230824 | 161100 | 20813243350 | 32850 | 32850 | 32850 | 32850 | 0 |
| 175 | 20230824 | 161000 | 20813243350 | 32850 | 32850 | 32850 | 32850 | 0 |
| 176 | 20230824 | 160900 | 20813243350 | 32850 | 32850 | 32850 | 32850 | 0 |
| 177 | 20230824 | 160800 | 20813243350 | 32850 | 32850 | 32850 | 32850 | 0 |
| 178 | 20230824 | 160700 | 20813243350 | 32850 | 32850 | 32850 | 32850 | 0 |
| 179 | 20230824 | 160600 | 20813243350 | 32850 | 32850 | 32850 | 32850 | 0 |
| 180 | 20230824 | 160500 | 20813243350 | 32850 | 32850 | 32850 | 32850 | 0 |
| 181 | 20230824 | 160400 | 20813243350 | 32850 | 32850 | 32850 | 32850 | 0 |
| 182 | 20230824 | 160300 | 20813243350 | 32850 | 32850 | 32850 | 32850 | 47707 |
| 183 | 20230824 | 160200 | 20813243350 | 32850 | 32850 | 32850 | 32850 | 0 |
| 184 | 20230824 | 160100 | 20813243350 | 32850 | 32850 | 32850 | 32850 | 0 |
| 185 | 20230824 | 160000 | 20813243350 | 32850 | 32850 | 32850 | 32850 | 0 |
| 186 | 20230824 | 155900 | 20813243350 | 32850 | 32850 | 32850 | 32850 | 0 |
| 187 | 20230824 | 155800 | 20813243350 | 32850 | 32850 | 32850 | 32850 | 0 |
| 188 | 20230824 | 155700 | 20813243350 | 32850 | 32850 | 32850 | 32850 | 0 |
| 189 | 20230824 | 155600 | 20813243350 | 32850 | 32850 | 32850 | 32850 | 0 |
| 190 | 20230824 | 155500 | 20813243350 | 32850 | 32850 | 32850 | 32850 | 0 |
| 191 | 20230824 | 155400 | 20813243350 | 32850 | 32850 | 32850 | 32850 | 0 |
| 192 | 20230824 | 155300 | 20813243350 | 32850 | 32850 | 32850 | 32850 | 0 |
| 193 | 20230824 | 155200 | 20813243350 | 32850 | 32850 | 32850 | 32850 | 0 |
| 194 | 20230824 | 155100 | 20813243350 | 32850 | 32850 | 32850 | 32850 | 0 |
| 195 | 20230824 | 155000 | 20813243350 | 32850 | 32850 | 32850 | 32850 | 0 |
| 196 | 20230824 | 154900 | 20813243350 | 32850 | 32850 | 32850 | 32850 | 0 |
| 197 | 20230824 | 154800 | 20813243350 | 32850 | 32850 | 32850 | 32850 | 0 |
| 198 | 20230824 | 154700 | 20813243350 | 32850 | 32850 | 32850 | 32850 | 0 |
| 199 | 20230824 | 154600 | 20813243350 | 32850 | 32850 | 32850 | 32850 | 0 |
| 200 | 20230824 | 154500 | 20813243350 | 32850 | 32850 | 32850 | 32850 | 0 |
| 201 | 20230824 | 154400 | 20813243350 | 32850 | 32850 | 32850 | 32850 | 0 |
| 202 | 20230824 | 154300 | 20813243350 | 32850 | 32850 | 32850 | 32850 | 0 |
| 203 | 20230824 | 154200 | 20813243350 | 32850 | 32850 | 32850 | 32850 | 0 |
| 204 | 20230824 | 154100 | 20813243350 | 32850 | 32850 | 32850 | 32850 | 0 |
| 205 | 20230824 | 154000 | 20813243350 | 32850 | 32850 | 32850 | 32850 | 0 |
| 206 | 20230824 | 153900 | 20813243350 | 32850 | 32850 | 32850 | 32850 | 0 |
| 207 | 20230824 | 153800 | 20813243350 | 32850 | 32850 | 32850 | 32850 | 0 |
| 208 | 20230824 | 153700 | 20813243350 | 32850 | 32850 | 32850 | 32850 | 0 |
| 209 | 20230824 | 153600 | 20813243350 | 32850 | 32850 | 32850 | 32850 | 0 |
| 210 | 20230824 | 153500 | 20813243350 | 32850 | 32850 | 32850 | 32850 | 0 |
| 211 | 20230824 | 153400 | 20813243350 | 32850 | 32850 | 32850 | 32850 | 0 |
| 212 | 20230824 | 153300 | 20813243350 | 32850 | 32850 | 32850 | 32850 | 47707 |
| 213 | 20230824 | 153200 | 20813243350 | 32850 | 32850 | 32850 | 32850 | 0 |
| 214 | 20230824 | 153100 | 20813243350 | 32850 | 32850 | 32850 | 32850 | 0 |
| 215 | 20230824 | 153000 | 20813243350 | 32850 | 32850 | 32850 | 32850 | 47707 |
| 216 | 20230824 | 152900 | 19246068400 | 32750 | 32750 | 32750 | 32750 | 0 |
| 217 | 20230824 | 152800 | 19246068400 | 32750 | 32750 | 32750 | 32750 | 0 |
| 218 | 20230824 | 152700 | 19246068400 | 32750 | 32750 | 32750 | 32750 | 0 |
| 219 | 20230824 | 152600 | 19246068400 | 32750 | 32750 | 32750 | 32750 | 0 |
| 220 | 20230824 | 152500 | 19246068400 | 32750 | 32750 | 32750 | 32750 | 0 |
| 221 | 20230824 | 152400 | 19246068400 | 32750 | 32750 | 32750 | 32750 | 0 |
| 222 | 20230824 | 152300 | 19246068400 | 32750 | 32750 | 32750 | 32750 | 0 |
| 223 | 20230824 | 152200 | 19246068400 | 32750 | 32750 | 32750 | 32750 | 0 |
| 224 | 20230824 | 152100 | 19246068400 | 32750 | 32750 | 32750 | 32750 | 0 |
| 225 | 20230824 | 152000 | 19246068400 | 32750 | 32750 | 32750 | 32750 | 0 |
| 226 | 20230824 | 151900 | 19246068400 | 32750 | 32800 | 32850 | 32750 | 793 |
| 227 | 20230824 | 151800 | 19220088150 | 32800 | 32800 | 32800 | 32750 | 9262 |
| 228 | 20230824 | 151700 | 18916295250 | 32750 | 32750 | 32800 | 32750 | 1878 |
| 229 | 20230824 | 151600 | 18854734450 | 32800 | 32750 | 32800 | 32750 | 1597 |
| 230 | 20230824 | 151500 | 18802416900 | 32800 | 32800 | 32800 | 32750 | 2383 |
| 231 | 20230824 | 151400 | 18724362950 | 32800 | 32800 | 32800 | 32750 | 511 |
| 232 | 20230824 | 151300 | 18707604750 | 32800 | 32800 | 32800 | 32750 | 286 |
| 233 | 20230824 | 151200 | 18698229200 | 32750 | 32800 | 32800 | 32750 | 797 |
| 234 | 20230824 | 151100 | 18672115400 | 32800 | 32800 | 32800 | 32750 | 711 |
| 235 | 20230824 | 151000 | 18648800900 | 32750 | 32750 | 32800 | 32750 | 479 |
| 236 | 20230824 | 150900 | 18633102700 | 32800 | 32750 | 32800 | 32750 | 2066 |
| 237 | 20230824 | 150800 | 18565364950 | 32750 | 32800 | 32800 | 32750 | 176 |
| 238 | 20230824 | 150700 | 18559594950 | 32800 | 32800 | 32800 | 32750 | 2278 |
| 239 | 20230824 | 150600 | 18484981500 | 32750 | 32800 | 32800 | 32750 | 515 |
| 240 | 20230824 | 150500 | 18468092850 | 32750 | 32750 | 32800 | 32750 | 486 |
| 241 | 20230824 | 150400 | 18452165900 | 32800 | 32800 | 32800 | 32750 | 2718 |
| 242 | 20230824 | 150300 | 18363127350 | 32800 | 32800 | 32800 | 32750 | 729 |
| 243 | 20230824 | 150200 | 18339246600 | 32750 | 32800 | 32800 | 32750 | 344 |
| 244 | 20230824 | 150100 | 18327966450 | 32800 | 32800 | 32800 | 32750 | 489 |
| 245 | 20230824 | 150000 | 18311933500 | 32750 | 32750 | 32800 | 32700 | 453 |
| 246 | 20230824 | 145900 | 18297093600 | 32750 | 32750 | 32800 | 32700 | 857 |
| 247 | 20230824 | 145800 | 18269005400 | 32750 | 32800 | 32800 | 32700 | 560 |
| 248 | 20230824 | 145700 | 18250658600 | 32750 | 32800 | 32800 | 32700 | 3691 |
| 249 | 20230824 | 145600 | 18129781100 | 32750 | 32750 | 32750 | 32700 | 2600 |
| 250 | 20230824 | 145500 | 18044638300 | 32750 | 32700 | 32800 | 32700 | 801 |
| 251 | 20230824 | 145400 | 18018401350 | 32700 | 32700 | 32750 | 32700 | 1164 |
| 252 | 20230824 | 145300 | 17980286650 | 32700 | 32750 | 32750 | 32700 | 488 |
| 253 | 20230824 | 145200 | 17964319550 | 32750 | 32750 | 32750 | 32700 | 538 |
| 254 | 20230824 | 145100 | 17946710150 | 32700 | 32750 | 32750 | 32700 | 194 |
| 255 | 20230824 | 145000 | 17940359800 | 32750 | 32750 | 32750 | 32700 | 327 |
| 256 | 20230824 | 144900 | 17929659000 | 32750 | 32750 | 32750 | 32700 | 5494 |
| 257 | 20230824 | 144800 | 17749733200 | 32800 | 32800 | 32800 | 32750 | 524 |
| 258 | 20230824 | 144700 | 17732569700 | 32800 | 32800 | 32800 | 32750 | 3056 |
| 259 | 20230824 | 144600 | 17632337950 | 32800 | 32800 | 32800 | 32750 | 287 |
| 260 | 20230824 | 144500 | 17622930750 | 32800 | 32800 | 32800 | 32750 | 240 |
| 261 | 20230824 | 144400 | 17615065100 | 32800 | 32800 | 32800 | 32750 | 751 |
| 262 | 20230824 | 144300 | 17590437200 | 32750 | 32800 | 32800 | 32750 | 293 |
| 263 | 20230824 | 144200 | 17580833400 | 32800 | 32800 | 32800 | 32750 | 648 |
| 264 | 20230824 | 144100 | 17559590450 | 32800 | 32750 | 32800 | 32750 | 898 |
| 265 | 20230824 | 144000 | 17530174400 | 32750 | 32800 | 32800 | 32750 | 381 |
| 266 | 20230824 | 143900 | 17517686000 | 32750 | 32800 | 32800 | 32750 | 343 |
| 267 | 20230824 | 143800 | 17506441800 | 32750 | 32750 | 32800 | 32700 | 667 |
| 268 | 20230824 | 143700 | 17484597850 | 32750 | 32800 | 32800 | 32700 | 8606 |
| 269 | 20230824 | 143600 | 17202734250 | 32750 | 32800 | 32800 | 32750 | 87 |
| 270 | 20230824 | 143500 | 17199884100 | 32800 | 32800 | 32800 | 32750 | 407 |
| 271 | 20230824 | 143400 | 17186545050 | 32800 | 32800 | 32800 | 32750 | 399 |
| 272 | 20230824 | 143300 | 17173459250 | 32800 | 32800 | 32800 | 32750 | 395 |
| 273 | 20230824 | 143200 | 17160516500 | 32800 | 32800 | 32800 | 32750 | 624 |
| 274 | 20230824 | 143100 | 17140051900 | 32800 | 32750 | 32800 | 32750 | 262 |
| 275 | 20230824 | 143000 | 17131469750 | 32800 | 32750 | 32800 | 32750 | 254 |
| 276 | 20230824 | 142900 | 17123148950 | 32800 | 32800 | 32800 | 32750 | 1011 |
| 277 | 20230824 | 142800 | 17090006500 | 32800 | 32800 | 32800 | 32750 | 3350 |
| 278 | 20230824 | 142700 | 16980130350 | 32750 | 32800 | 32800 | 32750 | 408 |
| 279 | 20230824 | 142600 | 16966757550 | 32750 | 32750 | 32800 | 32750 | 678 |
| 280 | 20230824 | 142500 | 16944545600 | 32750 | 32750 | 32800 | 32750 | 471 |
| 281 | 20230824 | 142400 | 16929105350 | 32750 | 32750 | 32800 | 32700 | 1409 |
| 282 | 20230824 | 142300 | 16882956000 | 32700 | 32700 | 32750 | 32700 | 286 |
| 283 | 20230824 | 142200 | 16873597050 | 32750 | 32700 | 32750 | 32700 | 616 |
| 284 | 20230824 | 142100 | 16853426600 | 32700 | 32750 | 32750 | 32700 | 4653 |
| 285 | 20230824 | 142000 | 16701268200 | 32700 | 32750 | 32750 | 32700 | 406 |
| 286 | 20230824 | 141900 | 16687986550 | 32800 | 32750 | 32800 | 32700 | 857 |
| 287 | 20230824 | 141800 | 16659895950 | 32750 | 32750 | 32800 | 32700 | 720 |
| 288 | 20230824 | 141700 | 16636314500 | 32750 | 32750 | 32750 | 32700 | 370 |
| 289 | 20230824 | 141600 | 16624197150 | 32750 | 32700 | 32750 | 32700 | 257 |
| 290 | 20230824 | 141500 | 16615791000 | 32700 | 32700 | 32750 | 32700 | 113 |
| 291 | 20230824 | 141400 | 16612095000 | 32750 | 32700 | 32750 | 32700 | 1169 |
| 292 | 20230824 | 141300 | 16573814200 | 32700 | 32700 | 32750 | 32700 | 979 |
| 293 | 20230824 | 141200 | 16541758100 | 32750 | 32750 | 32750 | 32700 | 1158 |
| 294 | 20230824 | 141100 | 16503837000 | 32750 | 32750 | 32750 | 32700 | 451 |
| 295 | 20230824 | 141000 | 16489082550 | 32700 | 32700 | 32750 | 32700 | 231 |
| 296 | 20230824 | 140900 | 16481527000 | 32750 | 32700 | 32750 | 32700 | 491 |
| 297 | 20230824 | 140800 | 16465451400 | 32700 | 32750 | 32750 | 32700 | 362 |
| 298 | 20230824 | 140700 | 16453603100 | 32700 | 32700 | 32750 | 32700 | 259 |
| 299 | 20230824 | 140600 | 16445123600 | 32700 | 32700 | 32750 | 32700 | 470 |
| 300 | 20230824 | 140500 | 16429743650 | 32700 | 32750 | 32750 | 32700 | 155 |
| 301 | 20230824 | 140400 | 16424674150 | 32700 | 32750 | 32750 | 32700 | 702 |
| 302 | 20230824 | 140300 | 16401702650 | 32750 | 32700 | 32750 | 32700 | 281 |
| 303 | 20230824 | 140200 | 16392507950 | 32750 | 32750 | 32750 | 32700 | 258 |
| 304 | 20230824 | 140100 | 16384059600 | 32750 | 32700 | 32750 | 32700 | 284 |
| 305 | 20230824 | 140000 | 16374765900 | 32700 | 32700 | 32750 | 32700 | 55 |
| 306 | 20230824 | 135900 | 16372966150 | 32750 | 32700 | 32800 | 32700 | 915 |
| 307 | 20230824 | 135800 | 16342989400 | 32700 | 32750 | 32800 | 32700 | 1975 |
| 308 | 20230824 | 135700 | 16278312500 | 32750 | 32700 | 32750 | 32700 | 1071 |
| 309 | 20230824 | 135600 | 16243240900 | 32700 | 32700 | 32750 | 32700 | 247 |
| 310 | 20230824 | 135500 | 16235162850 | 32750 | 32750 | 32800 | 32700 | 5206 |
| 311 | 20230824 | 135400 | 16064669700 | 32750 | 32800 | 32800 | 32750 | 451 |
| 312 | 20230824 | 135300 | 16049884100 | 32750 | 32800 | 32800 | 32750 | 401 |
| 313 | 20230824 | 135200 | 16036745150 | 32800 | 32750 | 32800 | 32750 | 477 |
| 314 | 20230824 | 135100 | 16021113000 | 32750 | 32800 | 32800 | 32750 | 481 |
| 315 | 20230824 | 135000 | 16005345850 | 32800 | 32750 | 32800 | 32750 | 424 |
| 316 | 20230824 | 134900 | 15991441250 | 32800 | 32800 | 32800 | 32750 | 623 |
| 317 | 20230824 | 134800 | 15971014600 | 32800 | 32750 | 32800 | 32750 | 690 |
| 318 | 20230824 | 134700 | 15948399950 | 32800 | 32800 | 32800 | 32750 | 386 |
| 319 | 20230824 | 134600 | 15935742800 | 32800 | 32800 | 32800 | 32750 | 245 |
| 320 | 20230824 | 134500 | 15927711950 | 32750 | 32750 | 32800 | 32750 | 131 |
| 321 | 20230824 | 134400 | 15923420100 | 32750 | 32750 | 32800 | 32750 | 376 |
| 322 | 20230824 | 134300 | 15911095800 | 32800 | 32800 | 32800 | 32750 | 684 |
| 323 | 20230824 | 134200 | 15888660800 | 32750 | 32750 | 32800 | 32750 | 967 |
| 324 | 20230824 | 134100 | 15856954300 | 32800 | 32800 | 32800 | 32750 | 477 |
| 325 | 20230824 | 134000 | 15841312550 | 32800 | 32800 | 32800 | 32750 | 274 |
| 326 | 20230824 | 133900 | 15832335350 | 32750 | 32750 | 32800 | 32750 | 1037 |
| 327 | 20230824 | 133800 | 15798328450 | 32800 | 32750 | 32800 | 32750 | 3964 |
| 328 | 20230824 | 133700 | 15668502300 | 32750 | 32750 | 32800 | 32750 | 863 |
| 329 | 20230824 | 133600 | 15640199800 | 32800 | 32750 | 32800 | 32750 | 239 |
| 330 | 20230824 | 133500 | 15632369050 | 32800 | 32750 | 32800 | 32750 | 39 |
| 331 | 20230824 | 133400 | 15631090200 | 32750 | 32800 | 32800 | 32750 | 743 |
| 332 | 20230824 | 133300 | 15606727550 | 32800 | 32800 | 32800 | 32750 | 1342 |
| 333 | 20230824 | 133200 | 15562710050 | 32800 | 32850 | 32850 | 32800 | 9727 |
| 334 | 20230824 | 133100 | 15243622100 | 32850 | 32800 | 32850 | 32800 | 246 |
| 335 | 20230824 | 133000 | 15235544850 | 32800 | 32850 | 32850 | 32800 | 128 |
| 336 | 20230824 | 132900 | 15231345100 | 32850 | 32850 | 32850 | 32800 | 790 |
| 337 | 20230824 | 132800 | 15205397450 | 32800 | 32750 | 32800 | 32750 | 4242 |
| 338 | 20230824 | 132700 | 15066261500 | 32750 | 32750 | 32800 | 32750 | 554 |
| 339 | 20230824 | 132600 | 15048098000 | 32750 | 32750 | 32800 | 32750 | 343 |
| 340 | 20230824 | 132500 | 15036852700 | 32800 | 32800 | 32800 | 32750 | 159 |
| 341 | 20230824 | 132400 | 15031643350 | 32800 | 32800 | 32800 | 32750 | 402 |
| 342 | 20230824 | 132300 | 15018463750 | 32800 | 32750 | 32800 | 32750 | 137 |
| 343 | 20230824 | 132200 | 15013975900 | 32750 | 32750 | 32800 | 32750 | 434 |
| 344 | 20230824 | 132100 | 14999751050 | 32800 | 32800 | 32800 | 32750 | 187 |
| 345 | 20230824 | 132000 | 14993625800 | 32750 | 32750 | 32800 | 32750 | 614 |
| 346 | 20230824 | 131900 | 14973491300 | 32750 | 32800 | 32800 | 32750 | 468 |
| 347 | 20230824 | 131800 | 14958148800 | 32750 | 32750 | 32800 | 32750 | 599 |
| 348 | 20230824 | 131700 | 14938504000 | 32750 | 32750 | 32800 | 32750 | 591 |
| 349 | 20230824 | 131600 | 14919128900 | 32750 | 32750 | 32800 | 32750 | 139 |
| 350 | 20230824 | 131500 | 14914569800 | 32800 | 32750 | 32800 | 32750 | 687 |
| 351 | 20230824 | 131400 | 14892050100 | 32800 | 32800 | 32800 | 32750 | 415 |
| 352 | 20230824 | 131300 | 14878444700 | 32800 | 32800 | 32800 | 32750 | 2161 |
| 353 | 20230824 | 131200 | 14807597600 | 32800 | 32750 | 32800 | 32750 | 929 |
| 354 | 20230824 | 131100 | 14777135950 | 32750 | 32750 | 32800 | 32750 | 132 |
| 355 | 20230824 | 131000 | 14772811400 | 32750 | 32750 | 32800 | 32750 | 348 |
| 356 | 20230824 | 130900 | 14761403000 | 32750 | 32750 | 32800 | 32750 | 562 |
| 357 | 20230824 | 130800 | 14742977650 | 32800 | 32800 | 32800 | 32750 | 396 |
| 358 | 20230824 | 130700 | 14730007350 | 32800 | 32750 | 32800 | 32750 | 547 |
| 359 | 20230824 | 130600 | 14712071800 | 32750 | 32750 | 32800 | 32750 | 727 |
| 360 | 20230824 | 130500 | 14688256700 | 32750 | 32750 | 32800 | 32750 | 626 |
| 361 | 20230824 | 130400 | 14667754200 | 32800 | 32750 | 32800 | 32750 | 543 |
| 362 | 20230824 | 130300 | 14649951300 | 32750 | 32750 | 32800 | 32750 | 319 |
| 363 | 20230824 | 130200 | 14639498100 | 32750 | 32750 | 32800 | 32750 | 449 |
| 364 | 20230824 | 130100 | 14624778600 | 32750 | 32750 | 32800 | 32750 | 210 |
| 365 | 20230824 | 130000 | 14617894350 | 32750 | 32750 | 32800 | 32750 | 1262 |
| 366 | 20230824 | 125900 | 14576559350 | 32800 | 32750 | 32800 | 32750 | 434 |
| 367 | 20230824 | 125800 | 14562334600 | 32750 | 32750 | 32800 | 32750 | 379 |
| 368 | 20230824 | 125700 | 14549911250 | 32750 | 32800 | 32800 | 32750 | 515 |
| 369 | 20230824 | 125600 | 14533034550 | 32750 | 32750 | 32800 | 32750 | 201 |
| 370 | 20230824 | 125500 | 14526445550 | 32750 | 32800 | 32800 | 32750 | 2203 |
| 371 | 20230824 | 125400 | 14454192900 | 32800 | 32800 | 32800 | 32750 | 849 |
| 372 | 20230824 | 125300 | 14426349400 | 32800 | 32750 | 32800 | 32750 | 238 |
| 373 | 20230824 | 125200 | 14418549900 | 32750 | 32750 | 32800 | 32750 | 358 |
| 374 | 20230824 | 125100 | 14406814650 | 32750 | 32750 | 32800 | 32750 | 133 |
| 375 | 20230824 | 125000 | 14402456900 | 32750 | 32800 | 32800 | 32750 | 147 |
| 376 | 20230824 | 124900 | 14397642200 | 32800 | 32750 | 32800 | 32750 | 1127 |
| 377 | 20230824 | 124800 | 14360686250 | 32750 | 32800 | 32800 | 32750 | 81 |
| 378 | 20230824 | 124700 | 14358033400 | 32800 | 32750 | 32800 | 32750 | 424 |
| 379 | 20230824 | 124600 | 14344135300 | 32800 | 32800 | 32800 | 32750 | 575 |
| 380 | 20230824 | 124500 | 14325302850 | 32750 | 32750 | 32800 | 32750 | 321 |
| 381 | 20230824 | 124400 | 14314790000 | 32750 | 32750 | 32800 | 32750 | 267 |
| 382 | 20230824 | 124300 | 14306033150 | 32750 | 32750 | 32800 | 32750 | 281 |
| 383 | 20230824 | 124200 | 14296829400 | 32750 | 32750 | 32800 | 32750 | 744 |
| 384 | 20230824 | 124100 | 14272453000 | 32750 | 32750 | 32800 | 32750 | 139 |
| 385 | 20230824 | 124000 | 14267900600 | 32750 | 32750 | 32800 | 32750 | 131 |
| 386 | 20230824 | 123900 | 14263609050 | 32750 | 32800 | 32800 | 32750 | 301 |
| 387 | 20230824 | 123800 | 14253741750 | 32800 | 32800 | 32800 | 32750 | 167 |
| 388 | 20230824 | 123700 | 14248271550 | 32750 | 32850 | 32900 | 32750 | 15449 |
| 389 | 20230824 | 123600 | 13741632900 | 32850 | 32850 | 32900 | 32850 | 147 |
| 390 | 20230824 | 123500 | 13736802950 | 32850 | 32850 | 32900 | 32850 | 169 |
| 391 | 20230824 | 123400 | 13731251200 | 32900 | 32850 | 32900 | 32850 | 272 |
| 392 | 20230824 | 123300 | 13722304600 | 32900 | 32900 | 32900 | 32850 | 165 |
| 393 | 20230824 | 123200 | 13716883900 | 32900 | 32800 | 32900 | 32800 | 30742 |
| 394 | 20230824 | 123100 | 12705902700 | 32850 | 32800 | 32850 | 32800 | 66 |
| 395 | 20230824 | 123000 | 12703735250 | 32850 | 32800 | 32850 | 32800 | 194 |
| 396 | 20230824 | 122900 | 12697371650 | 32800 | 32850 | 32850 | 32800 | 384 |
| 397 | 20230824 | 122800 | 12684766100 | 32800 | 32800 | 32850 | 32800 | 208 |
| 398 | 20230824 | 122700 | 12677942650 | 32800 | 32850 | 32850 | 32800 | 533 |
| 399 | 20230824 | 122600 | 12660440950 | 32800 | 32800 | 32850 | 32800 | 231 |
| 400 | 20230824 | 122500 | 12652864100 | 32850 | 32850 | 32850 | 32800 | 105 |
| 401 | 20230824 | 122400 | 12649418850 | 32800 | 32800 | 32850 | 32800 | 362 |
| 402 | 20230824 | 122300 | 12637535650 | 32850 | 32800 | 32850 | 32800 | 636 |
| 403 | 20230824 | 122200 | 12616674100 | 32800 | 32850 | 32850 | 32800 | 325 |
| 404 | 20230824 | 122100 | 12606003750 | 32800 | 32800 | 32850 | 32800 | 1682 |
| 405 | 20230824 | 122000 | 12550834100 | 32850 | 32800 | 32850 | 32800 | 175 |
| 406 | 20230824 | 121900 | 12545093750 | 32850 | 32850 | 32850 | 32800 | 216 |
| 407 | 20230824 | 121800 | 12537998400 | 32800 | 32850 | 32850 | 32800 | 2321 |
| 408 | 20230824 | 121700 | 12461757050 | 32850 | 32900 | 32900 | 32850 | 323 |
| 409 | 20230824 | 121600 | 12451136100 | 32850 | 32850 | 32900 | 32850 | 285 |
| 410 | 20230824 | 121500 | 12441768750 | 32900 | 32850 | 32900 | 32850 | 285 |
| 411 | 20230824 | 121400 | 12432402050 | 32850 | 32850 | 32900 | 32850 | 646 |
| 412 | 20230824 | 121300 | 12411171050 | 32850 | 32850 | 32900 | 32850 | 1222 |
| 413 | 20230824 | 121200 | 12371027350 | 32900 | 32850 | 32900 | 32850 | 969 |
| 414 | 20230824 | 121100 | 12339184200 | 32850 | 32900 | 32900 | 32850 | 5241 |
| 415 | 20230824 | 121000 | 12167012650 | 32900 | 32850 | 32900 | 32850 | 788 |
| 416 | 20230824 | 120900 | 12141098150 | 32850 | 32850 | 32900 | 32850 | 299 |
| 417 | 20230824 | 120800 | 12131266550 | 32850 | 32850 | 32900 | 32850 | 673 |
| 418 | 20230824 | 120700 | 12109132500 | 32900 | 32900 | 32900 | 32850 | 760 |
| 419 | 20230824 | 120600 | 12084147400 | 32900 | 32900 | 32900 | 32850 | 1041 |
| 420 | 20230824 | 120500 | 12049904700 | 32850 | 32850 | 32900 | 32850 | 248 |
| 421 | 20230824 | 120400 | 12041757800 | 32850 | 32900 | 32900 | 32850 | 710 |
| 422 | 20230824 | 120300 | 12018415400 | 32850 | 32850 | 32900 | 32850 | 449 |
| 423 | 20230824 | 120200 | 12003664250 | 32850 | 32850 | 32900 | 32850 | 724 |
| 424 | 20230824 | 120100 | 11979847650 | 32850 | 32900 | 32900 | 32850 | 204 |
| 425 | 20230824 | 120000 | 11973144700 | 32850 | 32850 | 32900 | 32850 | 360 |
| 426 | 20230824 | 115900 | 11961308250 | 32900 | 32850 | 32900 | 32850 | 423 |
| 427 | 20230824 | 115800 | 11947402550 | 32900 | 32900 | 32900 | 32850 | 3227 |
| 428 | 20230824 | 115700 | 11841253000 | 32850 | 32850 | 32900 | 32850 | 428 |
| 429 | 20230824 | 115600 | 11827180000 | 32900 | 32800 | 32900 | 32800 | 8518 |
| 430 | 20230824 | 115500 | 11547366250 | 32850 | 32800 | 32850 | 32750 | 39146 |
| 431 | 20230824 | 115400 | 10262953350 | 32800 | 32750 | 32800 | 32750 | 1156 |
| 432 | 20230824 | 115300 | 10225046050 | 32750 | 32750 | 32800 | 32750 | 185 |
| 433 | 20230824 | 115200 | 10218986000 | 32750 | 32750 | 32800 | 32750 | 334 |
| 434 | 20230824 | 115100 | 10208037650 | 32750 | 32750 | 32800 | 32750 | 225 |
| 435 | 20230824 | 115000 | 10200663750 | 32800 | 32800 | 32800 | 32750 | 806 |
| 436 | 20230824 | 114900 | 10174235750 | 32750 | 32800 | 32800 | 32750 | 381 |
| 437 | 20230824 | 114800 | 10161747900 | 32800 | 32750 | 32800 | 32750 | 191 |
| 438 | 20230824 | 114700 | 10155490800 | 32800 | 32750 | 32800 | 32750 | 464 |
| 439 | 20230824 | 114600 | 10140274600 | 32800 | 32750 | 32800 | 32750 | 235 |
| 440 | 20230824 | 114500 | 10132577750 | 32800 | 32800 | 32800 | 32750 | 91 |
| 441 | 20230824 | 114400 | 10129595000 | 32800 | 32750 | 32800 | 32750 | 683 |
| 442 | 20230824 | 114300 | 10107213600 | 32800 | 32750 | 32800 | 32750 | 166 |
| 443 | 20230824 | 114200 | 10101776350 | 32750 | 32800 | 32800 | 32750 | 584 |
| 444 | 20230824 | 114100 | 10082632300 | 32800 | 32750 | 32800 | 32700 | 1453 |
| 445 | 20230824 | 114000 | 10035043200 | 32750 | 32800 | 32800 | 32750 | 11259 |
| 446 | 20230824 | 113900 | 9666299000 | 32750 | 32750 | 32800 | 32750 | 922 |
| 447 | 20230824 | 113800 | 9636092550 | 32750 | 32800 | 32800 | 32750 | 545 |
| 448 | 20230824 | 113700 | 9618242950 | 32750 | 32750 | 32800 | 32750 | 543 |
| 449 | 20230824 | 113600 | 9600445800 | 32800 | 32750 | 32800 | 32750 | 125 |
| 450 | 20230824 | 113500 | 9596350400 | 32750 | 32750 | 32800 | 32750 | 597 |
| 451 | 20230824 | 113400 | 9576780550 | 32800 | 32750 | 32800 | 32750 | 363 |
| 452 | 20230824 | 113300 | 9564879250 | 32800 | 32750 | 32800 | 32750 | 454 |
| 453 | 20230824 | 113200 | 9550008850 | 32750 | 32750 | 32800 | 32750 | 320 |
| 454 | 20230824 | 113100 | 9539517200 | 32750 | 32750 | 32800 | 32750 | 367 |
| 455 | 20230824 | 113000 | 9527497050 | 32800 | 32800 | 32800 | 32750 | 1020 |
| 456 | 20230824 | 112900 | 9494067700 | 32750 | 32800 | 32800 | 32750 | 562 |
| 457 | 20230824 | 112800 | 9475651550 | 32800 | 32750 | 32800 | 32750 | 410 |
| 458 | 20230824 | 112700 | 9462218600 | 32800 | 32800 | 32800 | 32750 | 513 |
| 459 | 20230824 | 112600 | 9445405900 | 32750 | 32750 | 32800 | 32750 | 1690 |
| 460 | 20230824 | 112500 | 9390057700 | 32750 | 32800 | 32800 | 32750 | 496 |
| 461 | 20230824 | 112400 | 9373801200 | 32800 | 32750 | 32800 | 32750 | 5809 |
| 462 | 20230824 | 112300 | 9183521850 | 32750 | 32800 | 32800 | 32750 | 1138 |
| 463 | 20230824 | 112200 | 9146200200 | 32800 | 32800 | 32800 | 32750 | 881 |
| 464 | 20230824 | 112100 | 9117313350 | 32800 | 32750 | 32800 | 32750 | 602 |
| 465 | 20230824 | 112000 | 9097595700 | 32800 | 32750 | 32800 | 32750 | 76 |
| 466 | 20230824 | 111900 | 9095105750 | 32750 | 32800 | 32800 | 32750 | 2009 |
| 467 | 20230824 | 111800 | 9029224600 | 32750 | 32750 | 32800 | 32750 | 2249 |
| 468 | 20230824 | 111700 | 8955543100 | 32800 | 32750 | 32800 | 32750 | 411 |
| 469 | 20230824 | 111600 | 8942071050 | 32750 | 32750 | 32800 | 32750 | 1331 |
| 470 | 20230824 | 111500 | 8898479300 | 32750 | 32800 | 32800 | 32750 | 374 |
| 471 | 20230824 | 111400 | 8886228150 | 32800 | 32800 | 32800 | 32750 | 581 |
| 472 | 20230824 | 111300 | 8867189000 | 32750 | 32750 | 32800 | 32750 | 122 |
| 473 | 20230824 | 111200 | 8863190850 | 32750 | 32750 | 32800 | 32750 | 742 |
| 474 | 20230824 | 111100 | 8838879400 | 32750 | 32750 | 32800 | 32750 | 594 |
| 475 | 20230824 | 111000 | 8819424500 | 32750 | 32750 | 32800 | 32700 | 5292 |
| 476 | 20230824 | 110900 | 8646104500 | 32750 | 32750 | 32800 | 32750 | 5538 |
| 477 | 20230824 | 110800 | 8464723500 | 32800 | 32750 | 32800 | 32750 | 424 |
| 478 | 20230824 | 110700 | 8450835700 | 32800 | 32750 | 32800 | 32750 | 169 |
| 479 | 20230824 | 110600 | 8445300200 | 32800 | 32800 | 32800 | 32750 | 214 |
| 480 | 20230824 | 110500 | 8438285550 | 32750 | 32750 | 32800 | 32750 | 526 |
| 481 | 20230824 | 110400 | 8421055850 | 32750 | 32750 | 32800 | 32750 | 582 |
| 482 | 20230824 | 110300 | 8401987350 | 32750 | 32800 | 32800 | 32750 | 716 |
| 483 | 20230824 | 110200 | 8378503450 | 32750 | 32750 | 32800 | 32750 | 291 |
| 484 | 20230824 | 110100 | 8368971750 | 32800 | 32800 | 32800 | 32750 | 111 |
| 485 | 20230824 | 110000 | 8365334600 | 32750 | 32750 | 32800 | 32750 | 564 |
| 486 | 20230824 | 105900 | 8346859800 | 32800 | 32750 | 32800 | 32750 | 376 |
| 487 | 20230824 | 105800 | 8334545000 | 32800 | 32800 | 32800 | 32750 | 680 |
| 488 | 20230824 | 105700 | 8312272350 | 32800 | 32750 | 32800 | 32750 | 200 |
| 489 | 20230824 | 105600 | 8305720500 | 32750 | 32800 | 32800 | 32750 | 2313 |
| 490 | 20230824 | 105500 | 8229906850 | 32750 | 32800 | 32800 | 32750 | 705 |
| 491 | 20230824 | 105400 | 8206816250 | 32800 | 32750 | 32800 | 32750 | 767 |
| 492 | 20230824 | 105300 | 8181664150 | 32750 | 32750 | 32800 | 32750 | 1035 |
| 493 | 20230824 | 105200 | 8147766550 | 32750 | 32750 | 32800 | 32750 | 247 |
| 494 | 20230824 | 105100 | 8139676000 | 32750 | 32800 | 32800 | 32750 | 2064 |
| 495 | 20230824 | 105000 | 8072075700 | 32750 | 32750 | 32800 | 32750 | 424 |
| 496 | 20230824 | 104900 | 8058186650 | 32800 | 32700 | 32800 | 32700 | 13111 |
| 497 | 20230824 | 104800 | 7628696000 | 32750 | 32700 | 32750 | 32700 | 3427 |
| 498 | 20230824 | 104700 | 7516476950 | 32700 | 32700 | 32750 | 32700 | 1886 |
| 499 | 20230824 | 104600 | 7454782650 | 32700 | 32700 | 32750 | 32700 | 179 |
| 500 | 20230824 | 104500 | 7448929200 | 32750 | 32650 | 32750 | 32600 | 13411 |
| 501 | 20230824 | 104400 | 7010610300 | 32650 | 32600 | 32650 | 32600 | 166 |
| 502 | 20230824 | 104300 | 7005194300 | 32600 | 32650 | 32650 | 32600 | 175 |
| 503 | 20230824 | 104200 | 6999489200 | 32650 | 32650 | 32650 | 32600 | 785 |
| 504 | 20230824 | 104100 | 6973897000 | 32650 | 32600 | 32650 | 32600 | 503 |
| 505 | 20230824 | 104000 | 6957475150 | 32650 | 32600 | 32650 | 32600 | 249 |
| 506 | 20230824 | 103900 | 6949354650 | 32600 | 32600 | 32650 | 32600 | 65 |
| 507 | 20230824 | 103800 | 6947233400 | 32600 | 32600 | 32650 | 32600 | 259 |
| 508 | 20230824 | 103700 | 6938789850 | 32650 | 32650 | 32650 | 32600 | 98 |
| 509 | 20230824 | 103600 | 6935594850 | 32600 | 32600 | 32650 | 32600 | 280 |
| 510 | 20230824 | 103500 | 6926461000 | 32650 | 32600 | 32650 | 32600 | 180 |
| 511 | 20230824 | 103400 | 6920588550 | 32600 | 32650 | 32650 | 32600 | 114 |
| 512 | 20230824 | 103300 | 6916871400 | 32650 | 32650 | 32650 | 32600 | 209 |
| 513 | 20230824 | 103200 | 6910054350 | 32600 | 32650 | 32650 | 32600 | 715 |
| 514 | 20230824 | 103100 | 6886730200 | 32650 | 32650 | 32700 | 32600 | 7583 |
| 515 | 20230824 | 103000 | 6639168350 | 32650 | 32700 | 32700 | 32650 | 293 |
| 516 | 20230824 | 102900 | 6629597150 | 32700 | 32700 | 32700 | 32650 | 276 |
| 517 | 20230824 | 102800 | 6620575400 | 32650 | 32650 | 32700 | 32650 | 653 |
| 518 | 20230824 | 102700 | 6599230800 | 32650 | 32650 | 32700 | 32650 | 144 |
| 519 | 20230824 | 102600 | 6594528000 | 32650 | 32700 | 32700 | 32650 | 107 |
| 520 | 20230824 | 102500 | 6591033850 | 32700 | 32650 | 32700 | 32650 | 374 |
| 521 | 20230824 | 102400 | 6578822550 | 32700 | 32700 | 32700 | 32650 | 264 |
| 522 | 20230824 | 102300 | 6570194750 | 32650 | 32650 | 32700 | 32650 | 238 |
| 523 | 20230824 | 102200 | 6562423950 | 32700 | 32650 | 32700 | 32650 | 472 |
| 524 | 20230824 | 102100 | 6546994900 | 32650 | 32700 | 32700 | 32650 | 823 |
| 525 | 20230824 | 102000 | 6520092300 | 32700 | 32700 | 32750 | 32650 | 10959 |
| 526 | 20230824 | 101900 | 6161756600 | 32700 | 32750 | 32750 | 32700 | 320 |
| 527 | 20230824 | 101800 | 6151291000 | 32700 | 32700 | 32750 | 32700 | 371 |
| 528 | 20230824 | 101700 | 6139156100 | 32700 | 32700 | 32750 | 32700 | 638 |
| 529 | 20230824 | 101600 | 6118280400 | 32700 | 32750 | 32750 | 32700 | 711 |
| 530 | 20230824 | 101500 | 6095019200 | 32750 | 32700 | 32750 | 32700 | 2235 |
| 531 | 20230824 | 101400 | 6021926700 | 32700 | 32750 | 32750 | 32700 | 137 |
| 532 | 20230824 | 101300 | 6017445450 | 32700 | 32750 | 32750 | 32700 | 267 |
| 533 | 20230824 | 101200 | 6008710500 | 32700 | 32700 | 32750 | 32700 | 359 |
| 534 | 20230824 | 101100 | 5996967950 | 32700 | 32700 | 32750 | 32650 | 2225 |
| 535 | 20230824 | 101000 | 5924212550 | 32700 | 32650 | 32750 | 32650 | 2947 |
| 536 | 20230824 | 100900 | 5827848200 | 32650 | 32700 | 32700 | 32650 | 542 |
| 537 | 20230824 | 100800 | 5810150700 | 32650 | 32700 | 32750 | 32650 | 559 |
| 538 | 20230824 | 100700 | 5791870400 | 32650 | 32700 | 32750 | 32650 | 5272 |
| 539 | 20230824 | 100600 | 5619410000 | 32700 | 32700 | 32750 | 32650 | 6341 |
| 540 | 20230824 | 100500 | 5412029900 | 32700 | 32700 | 32750 | 32650 | 15085 |
| 541 | 20230824 | 100400 | 4918666650 | 32700 | 32700 | 32700 | 32650 | 546 |
| 542 | 20230824 | 100300 | 4900819100 | 32700 | 32700 | 32700 | 32650 | 820 |
| 543 | 20230824 | 100200 | 4874016000 | 32700 | 32700 | 32700 | 32650 | 1283 |
| 544 | 20230824 | 100100 | 4832065450 | 32700 | 32650 | 32700 | 32600 | 2960 |
| 545 | 20230824 | 100000 | 4735413100 | 32650 | 32650 | 32650 | 32600 | 487 |
| 546 | 20230824 | 095900 | 4719518150 | 32600 | 32650 | 32650 | 32600 | 1958 |
| 547 | 20230824 | 095800 | 4655605100 | 32650 | 32650 | 32650 | 32600 | 995 |
| 548 | 20230824 | 095700 | 4623137550 | 32650 | 32650 | 32650 | 32600 | 492 |
| 549 | 20230824 | 095600 | 4607092000 | 32600 | 32650 | 32650 | 32600 | 677 |
| 550 | 20230824 | 095500 | 4585011500 | 32600 | 32650 | 32650 | 32600 | 576 |
| 551 | 20230824 | 095400 | 4566212050 | 32600 | 32650 | 32650 | 32600 | 952 |
| 552 | 20230824 | 095300 | 4535148950 | 32650 | 32600 | 32650 | 32550 | 7597 |
| 553 | 20230824 | 095200 | 4287411950 | 32600 | 32550 | 32600 | 32500 | 2589 |
| 554 | 20230824 | 095100 | 4203108500 | 32500 | 32550 | 32550 | 32500 | 729 |
| 555 | 20230824 | 095000 | 4179398500 | 32550 | 32450 | 32550 | 32450 | 5163 |
| 556 | 20230824 | 094900 | 4011503550 | 32500 | 32500 | 32500 | 32450 | 857 |
| 557 | 20230824 | 094800 | 3983661650 | 32450 | 32400 | 32500 | 32400 | 9376 |
| 558 | 20230824 | 094700 | 3679315550 | 32450 | 32400 | 32450 | 32400 | 1837 |
| 559 | 20230824 | 094600 | 3619731050 | 32450 | 32400 | 32450 | 32400 | 568 |
| 560 | 20230824 | 094500 | 3601318450 | 32450 | 32450 | 32450 | 32400 | 988 |
| 561 | 20230824 | 094400 | 3569289250 | 32400 | 32400 | 32450 | 32400 | 1296 |
| 562 | 20230824 | 094300 | 3527271800 | 32400 | 32400 | 32450 | 32400 | 892 |
| 563 | 20230824 | 094200 | 3498361600 | 32450 | 32400 | 32450 | 32400 | 915 |
| 564 | 20230824 | 094100 | 3468681650 | 32450 | 32450 | 32450 | 32400 | 1002 |
| 565 | 20230824 | 094000 | 3436190400 | 32450 | 32400 | 32450 | 32400 | 566 |
| 566 | 20230824 | 093900 | 3417849850 | 32450 | 32450 | 32450 | 32400 | 1348 |
| 567 | 20230824 | 093800 | 3374157500 | 32450 | 32400 | 32450 | 32400 | 665 |
| 568 | 20230824 | 093700 | 3352604300 | 32400 | 32450 | 32450 | 32400 | 851 |
| 569 | 20230824 | 093600 | 3325016850 | 32450 | 32450 | 32450 | 32400 | 598 |
| 570 | 20230824 | 093500 | 3305632950 | 32450 | 32400 | 32450 | 32400 | 1045 |
| 571 | 20230824 | 093400 | 3271765100 | 32400 | 32400 | 32450 | 32400 | 569 |
| 572 | 20230824 | 093300 | 3253325450 | 32450 | 32400 | 32450 | 32400 | 1051 |
| 573 | 20230824 | 093200 | 3219248100 | 32400 | 32400 | 32450 | 32400 | 742 |
| 574 | 20230824 | 093100 | 3195206300 | 32400 | 32400 | 32450 | 32400 | 750 |
| 575 | 20230824 | 093000 | 3170901500 | 32400 | 32450 | 32500 | 32400 | 3322 |
| 576 | 20230824 | 092900 | 3063215450 | 32500 | 32400 | 32500 | 32400 | 7014 |
| 577 | 20230824 | 092800 | 2835725550 | 32450 | 32450 | 32500 | 32400 | 1969 |
| 578 | 20230824 | 092700 | 2771843750 | 32450 | 32450 | 32500 | 32450 | 2260 |
| 579 | 20230824 | 092600 | 2698489800 | 32450 | 32450 | 32500 | 32450 | 3174 |
| 580 | 20230824 | 092500 | 2595484500 | 32450 | 32450 | 32500 | 32450 | 1185 |
| 581 | 20230824 | 092400 | 2557017650 | 32500 | 32550 | 32550 | 32500 | 5793 |
| 582 | 20230824 | 092300 | 2368735600 | 32500 | 32500 | 32550 | 32500 | 1620 |
| 583 | 20230824 | 092200 | 2316083350 | 32550 | 32500 | 32550 | 32500 | 874 |
| 584 | 20230824 | 092100 | 2287665050 | 32550 | 32550 | 32550 | 32500 | 710 |
| 585 | 20230824 | 092000 | 2264582700 | 32500 | 32550 | 32550 | 32500 | 674 |
| 586 | 20230824 | 091900 | 2242665250 | 32550 | 32500 | 32550 | 32500 | 615 |
| 587 | 20230824 | 091800 | 2222664750 | 32500 | 32550 | 32550 | 32500 | 2311 |
| 588 | 20230824 | 091700 | 2147548500 | 32550 | 32550 | 32550 | 32500 | 575 |
| 589 | 20230824 | 091600 | 2128850950 | 32550 | 32550 | 32550 | 32500 | 1220 |
| 590 | 20230824 | 091500 | 2089163200 | 32550 | 32500 | 32550 | 32500 | 1449 |
| 591 | 20230824 | 091400 | 2042019100 | 32500 | 32500 | 32500 | 32450 | 5552 |
| 592 | 20230824 | 091300 | 1861596500 | 32450 | 32450 | 32500 | 32450 | 2538 |
| 593 | 20230824 | 091200 | 1779208850 | 32450 | 32450 | 32500 | 32450 | 903 |
| 594 | 20230824 | 091100 | 1749893050 | 32450 | 32500 | 32500 | 32450 | 2457 |
| 595 | 20230824 | 091000 | 1670148700 | 32500 | 32450 | 32500 | 32450 | 1829 |
| 596 | 20230824 | 090900 | 1610728950 | 32450 | 32500 | 32500 | 32450 | 544 |
| 597 | 20230824 | 090800 | 1593075100 | 32450 | 32500 | 32550 | 32450 | 3032 |
| 598 | 20230824 | 090700 | 1494506800 | 32500 | 32550 | 32600 | 32500 | 5475 |
| 599 | 20230824 | 090600 | 1316473550 | 32550 | 32550 | 32550 | 32500 | 2436 |
| 600 | 20230824 | 090500 | 1237192450 | 32500 | 32450 | 32600 | 32450 | 5388 |
| 601 | 20230824 | 090400 | 1062031000 | 32500 | 32450 | 32500 | 32450 | 1968 |
| 602 | 20230824 | 090300 | 998129500 | 32500 | 32500 | 32550 | 32450 | 4960 |
| 603 | 20230824 | 090200 | 836954350 | 32500 | 32450 | 32550 | 32450 | 8806 |
| 604 | 20230824 | 090100 | 550856200 | 32500 | 32650 | 32650 | 32450 | 10655 |
| 605 | 20230824 | 090000 | 204054900 | 32650 | 32550 | 32700 | 32550 | 6251 |