33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230824 | 185100 | 183086237250 | 26950 | 26950 | 26950 | 26950 | 45890 |
| 3 | 20230824 | 185000 | 183086237250 | 26950 | 26950 | 26950 | 26950 | 0 |
| 4 | 20230824 | 184900 | 183086237250 | 26950 | 26950 | 26950 | 26950 | 0 |
| 5 | 20230824 | 184800 | 183086237250 | 26950 | 26950 | 26950 | 26950 | 0 |
| 6 | 20230824 | 184700 | 183086237250 | 26950 | 26950 | 26950 | 26950 | 0 |
| 7 | 20230824 | 184600 | 183086237250 | 26950 | 26950 | 26950 | 26950 | 0 |
| 8 | 20230824 | 184500 | 183086237250 | 26950 | 26950 | 26950 | 26950 | 0 |
| 9 | 20230824 | 184400 | 183086237250 | 26950 | 26950 | 26950 | 26950 | 0 |
| 10 | 20230824 | 184300 | 183086237250 | 26950 | 26950 | 26950 | 26950 | 0 |
| 11 | 20230824 | 184200 | 183086237250 | 26950 | 26950 | 26950 | 26950 | 0 |
| 12 | 20230824 | 184100 | 183086237250 | 26950 | 26950 | 26950 | 26950 | 0 |
| 13 | 20230824 | 184000 | 183086237250 | 26950 | 26950 | 26950 | 26950 | 0 |
| 14 | 20230824 | 183900 | 183086237250 | 26950 | 26950 | 26950 | 26950 | 0 |
| 15 | 20230824 | 183800 | 183086237250 | 26950 | 26950 | 26950 | 26950 | 0 |
| 16 | 20230824 | 183700 | 183086237250 | 26950 | 26950 | 26950 | 26950 | 0 |
| 17 | 20230824 | 183600 | 183086237250 | 26950 | 26950 | 26950 | 26950 | 0 |
| 18 | 20230824 | 183500 | 183086237250 | 26950 | 26950 | 26950 | 26950 | 0 |
| 19 | 20230824 | 183400 | 183086237250 | 26950 | 26950 | 26950 | 26950 | 0 |
| 20 | 20230824 | 183300 | 183086237250 | 26950 | 26950 | 26950 | 26950 | 0 |
| 21 | 20230824 | 183200 | 183086237250 | 26950 | 26950 | 26950 | 26950 | 0 |
| 22 | 20230824 | 183100 | 183086237250 | 26950 | 26950 | 26950 | 26950 | 0 |
| 23 | 20230824 | 183000 | 183086237250 | 26950 | 26950 | 26950 | 26950 | 0 |
| 24 | 20230824 | 182900 | 183086237250 | 26950 | 26950 | 26950 | 26950 | 0 |
| 25 | 20230824 | 182800 | 183086237250 | 26950 | 26950 | 26950 | 26950 | 0 |
| 26 | 20230824 | 182700 | 183086237250 | 26950 | 26950 | 26950 | 26950 | 0 |
| 27 | 20230824 | 182600 | 183086237250 | 26950 | 26950 | 26950 | 26950 | 0 |
| 28 | 20230824 | 182500 | 183086237250 | 26950 | 26950 | 26950 | 26950 | 0 |
| 29 | 20230824 | 182400 | 183086237250 | 26950 | 26950 | 26950 | 26950 | 0 |
| 30 | 20230824 | 182300 | 183086237250 | 26950 | 26950 | 26950 | 26950 | 0 |
| 31 | 20230824 | 182200 | 183086237250 | 26950 | 26950 | 26950 | 26950 | 0 |
| 32 | 20230824 | 182100 | 183086237250 | 26950 | 26950 | 26950 | 26950 | 45890 |
| 33 | 20230824 | 182000 | 183086237250 | 26950 | 26950 | 26950 | 26950 | 0 |
| 34 | 20230824 | 181900 | 183086237250 | 26950 | 26950 | 26950 | 26950 | 0 |
| 35 | 20230824 | 181800 | 183086237250 | 26950 | 26950 | 26950 | 26950 | 0 |
| 36 | 20230824 | 181700 | 183086237250 | 26950 | 26950 | 26950 | 26950 | 0 |
| 37 | 20230824 | 181600 | 183086237250 | 26950 | 26950 | 26950 | 26950 | 0 |
| 38 | 20230824 | 181500 | 183086237250 | 26950 | 26950 | 26950 | 26950 | 0 |
| 39 | 20230824 | 181400 | 183086237250 | 26950 | 26950 | 26950 | 26950 | 0 |
| 40 | 20230824 | 181300 | 183086237250 | 26950 | 26950 | 26950 | 26950 | 0 |
| 41 | 20230824 | 181200 | 183086237250 | 26950 | 26950 | 26950 | 26950 | 0 |
| 42 | 20230824 | 181100 | 183086237250 | 26950 | 26950 | 26950 | 26950 | 0 |
| 43 | 20230824 | 181000 | 183086237250 | 26950 | 26950 | 26950 | 26950 | 0 |
| 44 | 20230824 | 180900 | 183086237250 | 26950 | 26950 | 26950 | 26950 | 0 |
| 45 | 20230824 | 180800 | 183086237250 | 26950 | 26950 | 26950 | 26950 | 0 |
| 46 | 20230824 | 180700 | 183086237250 | 26950 | 26950 | 26950 | 26950 | 0 |
| 47 | 20230824 | 180600 | 183086237250 | 26950 | 26950 | 26950 | 26950 | 0 |
| 48 | 20230824 | 180500 | 183086237250 | 26950 | 26950 | 26950 | 26950 | 0 |
| 49 | 20230824 | 180400 | 183086237250 | 26950 | 26950 | 26950 | 26950 | 0 |
| 50 | 20230824 | 180300 | 183086237250 | 26950 | 26950 | 26950 | 26950 | 0 |
| 51 | 20230824 | 180200 | 183086237250 | 26950 | 26950 | 26950 | 26950 | 0 |
| 52 | 20230824 | 180100 | 183086237250 | 26950 | 26950 | 26950 | 26950 | 0 |
| 53 | 20230824 | 180000 | 183086237250 | 26950 | 26950 | 26950 | 26950 | 0 |
| 54 | 20230824 | 175900 | 183086237250 | 26950 | 26950 | 26950 | 26950 | 0 |
| 55 | 20230824 | 175800 | 183086237250 | 26950 | 26950 | 26950 | 26950 | 0 |
| 56 | 20230824 | 175700 | 183086237250 | 26950 | 26950 | 26950 | 26950 | 0 |
| 57 | 20230824 | 175600 | 183086237250 | 26950 | 26950 | 26950 | 26950 | 0 |
| 58 | 20230824 | 175500 | 183086237250 | 26950 | 26950 | 26950 | 26950 | 0 |
| 59 | 20230824 | 175400 | 183086237250 | 26950 | 26950 | 26950 | 26950 | 0 |
| 60 | 20230824 | 175300 | 183086237250 | 26950 | 26950 | 26950 | 26950 | 0 |
| 61 | 20230824 | 175200 | 183086237250 | 26950 | 26950 | 26950 | 26950 | 0 |
| 62 | 20230824 | 175100 | 183086237250 | 26950 | 26950 | 26950 | 26950 | 45890 |
| 63 | 20230824 | 175000 | 183086237250 | 26950 | 26950 | 26950 | 26950 | 0 |
| 64 | 20230824 | 174900 | 183086237250 | 26950 | 26950 | 26950 | 26950 | 0 |
| 65 | 20230824 | 174800 | 183086237250 | 26950 | 26950 | 26950 | 26950 | 0 |
| 66 | 20230824 | 174700 | 183086237250 | 26950 | 26950 | 26950 | 26950 | 0 |
| 67 | 20230824 | 174600 | 183086237250 | 26950 | 26950 | 26950 | 26950 | 0 |
| 68 | 20230824 | 174500 | 183086237250 | 26950 | 26950 | 26950 | 26950 | 0 |
| 69 | 20230824 | 174400 | 183086237250 | 26950 | 26950 | 26950 | 26950 | 0 |
| 70 | 20230824 | 174300 | 183086237250 | 26950 | 26950 | 26950 | 26950 | 0 |
| 71 | 20230824 | 174200 | 183086237250 | 26950 | 26950 | 26950 | 26950 | 0 |
| 72 | 20230824 | 174100 | 183086237250 | 26950 | 26950 | 26950 | 26950 | 0 |
| 73 | 20230824 | 174000 | 183086237250 | 26950 | 26950 | 26950 | 26950 | 0 |
| 74 | 20230824 | 173900 | 183086237250 | 26950 | 26950 | 26950 | 26950 | 0 |
| 75 | 20230824 | 173800 | 183086237250 | 26950 | 26950 | 26950 | 26950 | 0 |
| 76 | 20230824 | 173700 | 183086237250 | 26950 | 26950 | 26950 | 26950 | 0 |
| 77 | 20230824 | 173600 | 183086237250 | 26950 | 26950 | 26950 | 26950 | 0 |
| 78 | 20230824 | 173500 | 183086237250 | 26950 | 26950 | 26950 | 26950 | 0 |
| 79 | 20230824 | 173400 | 183086237250 | 26950 | 26950 | 26950 | 26950 | 0 |
| 80 | 20230824 | 173300 | 183086237250 | 26950 | 26950 | 26950 | 26950 | 0 |
| 81 | 20230824 | 173200 | 183086237250 | 26950 | 26950 | 26950 | 26950 | 0 |
| 82 | 20230824 | 173100 | 183086237250 | 26950 | 26950 | 26950 | 26950 | 0 |
| 83 | 20230824 | 173000 | 183086237250 | 26950 | 26950 | 26950 | 26950 | 0 |
| 84 | 20230824 | 172900 | 183086237250 | 26950 | 26950 | 26950 | 26950 | 0 |
| 85 | 20230824 | 172800 | 183086237250 | 26950 | 26950 | 26950 | 26950 | 0 |
| 86 | 20230824 | 172700 | 183086237250 | 26950 | 26950 | 26950 | 26950 | 0 |
| 87 | 20230824 | 172600 | 183086237250 | 26950 | 26950 | 26950 | 26950 | 0 |
| 88 | 20230824 | 172500 | 183086237250 | 26950 | 26950 | 26950 | 26950 | 0 |
| 89 | 20230824 | 172400 | 183086237250 | 26950 | 26950 | 26950 | 26950 | 0 |
| 90 | 20230824 | 172300 | 183086237250 | 26950 | 26950 | 26950 | 26950 | 0 |
| 91 | 20230824 | 172200 | 183086237250 | 26950 | 26950 | 26950 | 26950 | 0 |
| 92 | 20230824 | 172100 | 183086237250 | 26950 | 26950 | 26950 | 26950 | 45890 |
| 93 | 20230824 | 172000 | 183086237250 | 26950 | 26950 | 26950 | 26950 | 0 |
| 94 | 20230824 | 171900 | 183086237250 | 26950 | 26950 | 26950 | 26950 | 0 |
| 95 | 20230824 | 171800 | 183086237250 | 26950 | 26950 | 26950 | 26950 | 0 |
| 96 | 20230824 | 171700 | 183086237250 | 26950 | 26950 | 26950 | 26950 | 0 |
| 97 | 20230824 | 171600 | 183086237250 | 26950 | 26950 | 26950 | 26950 | 0 |
| 98 | 20230824 | 171500 | 183086237250 | 26950 | 26950 | 26950 | 26950 | 0 |
| 99 | 20230824 | 171400 | 183086237250 | 26950 | 26950 | 26950 | 26950 | 0 |
| 100 | 20230824 | 171300 | 183086237250 | 26950 | 26950 | 26950 | 26950 | 0 |
| 101 | 20230824 | 171200 | 183086237250 | 26950 | 26950 | 26950 | 26950 | 0 |
| 102 | 20230824 | 171100 | 183086237250 | 26950 | 26950 | 26950 | 26950 | 0 |
| 103 | 20230824 | 171000 | 183086237250 | 26950 | 26950 | 26950 | 26950 | 0 |
| 104 | 20230824 | 170900 | 183086237250 | 26950 | 26950 | 26950 | 26950 | 0 |
| 105 | 20230824 | 170800 | 183086237250 | 26950 | 26950 | 26950 | 26950 | 0 |
| 106 | 20230824 | 170700 | 183086237250 | 26950 | 26950 | 26950 | 26950 | 0 |
| 107 | 20230824 | 170600 | 183086237250 | 26950 | 26950 | 26950 | 26950 | 0 |
| 108 | 20230824 | 170500 | 183086237250 | 26950 | 26950 | 26950 | 26950 | 0 |
| 109 | 20230824 | 170400 | 183086237250 | 26950 | 26950 | 26950 | 26950 | 0 |
| 110 | 20230824 | 170300 | 183086237250 | 26950 | 26950 | 26950 | 26950 | 0 |
| 111 | 20230824 | 170200 | 183086237250 | 26950 | 26950 | 26950 | 26950 | 0 |
| 112 | 20230824 | 170100 | 183086237250 | 26950 | 26950 | 26950 | 26950 | 0 |
| 113 | 20230824 | 170000 | 183086237250 | 26950 | 26950 | 26950 | 26950 | 0 |
| 114 | 20230824 | 165900 | 183086237250 | 26950 | 26950 | 26950 | 26950 | 0 |
| 115 | 20230824 | 165800 | 183086237250 | 26950 | 26950 | 26950 | 26950 | 0 |
| 116 | 20230824 | 165700 | 183086237250 | 26950 | 26950 | 26950 | 26950 | 0 |
| 117 | 20230824 | 165600 | 183086237250 | 26950 | 26950 | 26950 | 26950 | 0 |
| 118 | 20230824 | 165500 | 183086237250 | 26950 | 26950 | 26950 | 26950 | 0 |
| 119 | 20230824 | 165400 | 183086237250 | 26950 | 26950 | 26950 | 26950 | 0 |
| 120 | 20230824 | 165300 | 183086237250 | 26950 | 26950 | 26950 | 26950 | 0 |
| 121 | 20230824 | 165200 | 183086237250 | 26950 | 26950 | 26950 | 26950 | 0 |
| 122 | 20230824 | 165100 | 183086237250 | 26950 | 26950 | 26950 | 26950 | 45890 |
| 123 | 20230824 | 165000 | 183086237250 | 26950 | 26950 | 26950 | 26950 | 0 |
| 124 | 20230824 | 164900 | 183086237250 | 26950 | 26950 | 26950 | 26950 | 0 |
| 125 | 20230824 | 164800 | 183086237250 | 26950 | 26950 | 26950 | 26950 | 0 |
| 126 | 20230824 | 164700 | 183086237250 | 26950 | 26950 | 26950 | 26950 | 0 |
| 127 | 20230824 | 164600 | 183086237250 | 26950 | 26950 | 26950 | 26950 | 0 |
| 128 | 20230824 | 164500 | 183086237250 | 26950 | 26950 | 26950 | 26950 | 0 |
| 129 | 20230824 | 164400 | 183086237250 | 26950 | 26950 | 26950 | 26950 | 0 |
| 130 | 20230824 | 164300 | 183086237250 | 26950 | 26950 | 26950 | 26950 | 0 |
| 131 | 20230824 | 164200 | 183086237250 | 26950 | 26950 | 26950 | 26950 | 0 |
| 132 | 20230824 | 164100 | 183086237250 | 26950 | 26950 | 26950 | 26950 | 0 |
| 133 | 20230824 | 164000 | 183086237250 | 26950 | 26950 | 26950 | 26950 | 0 |
| 134 | 20230824 | 163900 | 183086237250 | 26950 | 26950 | 26950 | 26950 | 0 |
| 135 | 20230824 | 163800 | 183086237250 | 26950 | 26950 | 26950 | 26950 | 0 |
| 136 | 20230824 | 163700 | 183086237250 | 26950 | 26950 | 26950 | 26950 | 0 |
| 137 | 20230824 | 163600 | 183086237250 | 26950 | 26950 | 26950 | 26950 | 0 |
| 138 | 20230824 | 163500 | 183086237250 | 26950 | 26950 | 26950 | 26950 | 0 |
| 139 | 20230824 | 163400 | 183086237250 | 26950 | 26950 | 26950 | 26950 | 0 |
| 140 | 20230824 | 163300 | 183086237250 | 26950 | 26950 | 26950 | 26950 | 0 |
| 141 | 20230824 | 163200 | 183086237250 | 26950 | 26950 | 26950 | 26950 | 0 |
| 142 | 20230824 | 163100 | 183086237250 | 26950 | 26950 | 26950 | 26950 | 0 |
| 143 | 20230824 | 163000 | 183086237250 | 26950 | 26950 | 26950 | 26950 | 0 |
| 144 | 20230824 | 162900 | 183086237250 | 26950 | 26950 | 26950 | 26950 | 0 |
| 145 | 20230824 | 162800 | 183086237250 | 26950 | 26950 | 26950 | 26950 | 0 |
| 146 | 20230824 | 162700 | 183086237250 | 26950 | 26950 | 26950 | 26950 | 0 |
| 147 | 20230824 | 162600 | 183086237250 | 26950 | 26950 | 26950 | 26950 | 0 |
| 148 | 20230824 | 162500 | 183086237250 | 26950 | 26950 | 26950 | 26950 | 0 |
| 149 | 20230824 | 162400 | 183086237250 | 26950 | 26950 | 26950 | 26950 | 0 |
| 150 | 20230824 | 162300 | 183086237250 | 26950 | 26950 | 26950 | 26950 | 0 |
| 151 | 20230824 | 162200 | 183086237250 | 26950 | 26950 | 26950 | 26950 | 0 |
| 152 | 20230824 | 162100 | 183086237250 | 26950 | 26950 | 26950 | 26950 | 45890 |
| 153 | 20230824 | 162000 | 183086237250 | 26950 | 26950 | 26950 | 26950 | 0 |
| 154 | 20230824 | 161900 | 183086237250 | 26950 | 26950 | 26950 | 26950 | 0 |
| 155 | 20230824 | 161800 | 183086237250 | 26950 | 26950 | 26950 | 26950 | 0 |
| 156 | 20230824 | 161700 | 183086237250 | 26950 | 26950 | 26950 | 26950 | 0 |
| 157 | 20230824 | 161600 | 183086237250 | 26950 | 26950 | 26950 | 26950 | 0 |
| 158 | 20230824 | 161500 | 183086237250 | 26950 | 26950 | 26950 | 26950 | 0 |
| 159 | 20230824 | 161400 | 183086237250 | 26950 | 26950 | 26950 | 26950 | 0 |
| 160 | 20230824 | 161300 | 183086237250 | 26950 | 26950 | 26950 | 26950 | 0 |
| 161 | 20230824 | 161200 | 183086237250 | 26950 | 26950 | 26950 | 26950 | 0 |
| 162 | 20230824 | 161100 | 183086237250 | 26950 | 26950 | 26950 | 26950 | 0 |
| 163 | 20230824 | 161000 | 183086237250 | 26950 | 26950 | 26950 | 26950 | 0 |
| 164 | 20230824 | 160900 | 183086237250 | 26950 | 26950 | 26950 | 26950 | 0 |
| 165 | 20230824 | 160800 | 183086237250 | 26950 | 26950 | 26950 | 26950 | 0 |
| 166 | 20230824 | 160700 | 183086237250 | 26950 | 26950 | 26950 | 26950 | 0 |
| 167 | 20230824 | 160600 | 183086237250 | 26950 | 26950 | 26950 | 26950 | 0 |
| 168 | 20230824 | 160500 | 183086237250 | 26950 | 26950 | 26950 | 26950 | 0 |
| 169 | 20230824 | 160400 | 183086237250 | 26950 | 26950 | 26950 | 26950 | 0 |
| 170 | 20230824 | 160300 | 183086237250 | 26950 | 26950 | 26950 | 26950 | 0 |
| 171 | 20230824 | 160200 | 183086237250 | 26950 | 26950 | 26950 | 26950 | 0 |
| 172 | 20230824 | 160100 | 183086237250 | 26950 | 26950 | 26950 | 26950 | 0 |
| 173 | 20230824 | 160000 | 183086237250 | 26950 | 26950 | 26950 | 26950 | 0 |
| 174 | 20230824 | 155900 | 183086237250 | 26950 | 26950 | 26950 | 26950 | 0 |
| 175 | 20230824 | 155800 | 183086237250 | 26950 | 26950 | 26950 | 26950 | 0 |
| 176 | 20230824 | 155700 | 183086237250 | 26950 | 26950 | 26950 | 26950 | 0 |
| 177 | 20230824 | 155600 | 183086237250 | 26950 | 26950 | 26950 | 26950 | 0 |
| 178 | 20230824 | 155500 | 183086237250 | 26950 | 26950 | 26950 | 26950 | 0 |
| 179 | 20230824 | 155400 | 183086237250 | 26950 | 26950 | 26950 | 26950 | 0 |
| 180 | 20230824 | 155300 | 183086237250 | 26950 | 26950 | 26950 | 26950 | 0 |
| 181 | 20230824 | 155200 | 183086237250 | 26950 | 26950 | 26950 | 26950 | 0 |
| 182 | 20230824 | 155100 | 183086237250 | 26950 | 26950 | 26950 | 26950 | 45890 |
| 183 | 20230824 | 155000 | 183086237250 | 26950 | 26950 | 26950 | 26950 | 0 |
| 184 | 20230824 | 154900 | 183086237250 | 26950 | 26950 | 26950 | 26950 | 0 |
| 185 | 20230824 | 154800 | 183086237250 | 26950 | 26950 | 26950 | 26950 | 0 |
| 186 | 20230824 | 154700 | 183086237250 | 26950 | 26950 | 26950 | 26950 | 0 |
| 187 | 20230824 | 154600 | 183086237250 | 26950 | 26950 | 26950 | 26950 | 0 |
| 188 | 20230824 | 154500 | 183086237250 | 26950 | 26950 | 26950 | 26950 | 0 |
| 189 | 20230824 | 154400 | 183086237250 | 26950 | 26950 | 26950 | 26950 | 0 |
| 190 | 20230824 | 154300 | 183086237250 | 26950 | 26950 | 26950 | 26950 | 0 |
| 191 | 20230824 | 154200 | 183086237250 | 26950 | 26950 | 26950 | 26950 | 0 |
| 192 | 20230824 | 154100 | 183086237250 | 26950 | 26950 | 26950 | 26950 | 0 |
| 193 | 20230824 | 154000 | 183086237250 | 26950 | 26950 | 26950 | 26950 | 0 |
| 194 | 20230824 | 153900 | 183086237250 | 26950 | 26950 | 26950 | 26950 | 0 |
| 195 | 20230824 | 153800 | 183086237250 | 26950 | 26950 | 26950 | 26950 | 0 |
| 196 | 20230824 | 153700 | 183086237250 | 26950 | 26950 | 26950 | 26950 | 0 |
| 197 | 20230824 | 153600 | 183086237250 | 26950 | 26950 | 26950 | 26950 | 0 |
| 198 | 20230824 | 153500 | 183086237250 | 26950 | 26950 | 26950 | 26950 | 0 |
| 199 | 20230824 | 153400 | 183086237250 | 26950 | 26950 | 26950 | 26950 | 0 |
| 200 | 20230824 | 153300 | 183086237250 | 26950 | 26950 | 26950 | 26950 | 0 |
| 201 | 20230824 | 153200 | 183086237250 | 26950 | 26950 | 26950 | 26950 | 0 |
| 202 | 20230824 | 153100 | 183086237250 | 26950 | 26950 | 26950 | 26950 | 0 |
| 203 | 20230824 | 153000 | 183086237250 | 26950 | 26950 | 26950 | 26950 | 45890 |
| 204 | 20230824 | 152900 | 181849501750 | 26500 | 26500 | 26500 | 26500 | 0 |
| 205 | 20230824 | 152800 | 181849501750 | 26500 | 26500 | 26500 | 26500 | 0 |
| 206 | 20230824 | 152700 | 181849501750 | 26500 | 26500 | 26500 | 26500 | 0 |
| 207 | 20230824 | 152600 | 181849501750 | 26500 | 26500 | 26500 | 26500 | 0 |
| 208 | 20230824 | 152500 | 181849501750 | 26500 | 26500 | 26500 | 26500 | 0 |
| 209 | 20230824 | 152400 | 181849501750 | 26500 | 26500 | 26500 | 26500 | 0 |
| 210 | 20230824 | 152300 | 181849501750 | 26500 | 26500 | 26500 | 26500 | 0 |
| 211 | 20230824 | 152200 | 181849501750 | 26500 | 26500 | 26500 | 26500 | 0 |
| 212 | 20230824 | 152100 | 181849501750 | 26500 | 26500 | 26500 | 26500 | 0 |
| 213 | 20230824 | 152000 | 181849501750 | 26500 | 26500 | 26500 | 26500 | 0 |
| 214 | 20230824 | 151900 | 181849501750 | 26500 | 26400 | 26500 | 26400 | 19194 |
| 215 | 20230824 | 151800 | 181341936400 | 26450 | 26350 | 26450 | 26350 | 11649 |
| 216 | 20230824 | 151700 | 181034384350 | 26400 | 26450 | 26500 | 26350 | 9820 |
| 217 | 20230824 | 151600 | 180775077550 | 26500 | 26250 | 26650 | 26150 | 17339 |
| 218 | 20230824 | 151500 | 180318512000 | 26200 | 26400 | 26400 | 26150 | 32270 |
| 219 | 20230824 | 151400 | 179470802300 | 26400 | 26400 | 26450 | 26300 | 20933 |
| 220 | 20230824 | 151300 | 178919100650 | 26400 | 26600 | 26600 | 26350 | 25262 |
| 221 | 20230824 | 151200 | 178250279100 | 26600 | 26650 | 26650 | 26550 | 11141 |
| 222 | 20230824 | 151100 | 177953918400 | 26650 | 26700 | 26700 | 26600 | 10592 |
| 223 | 20230824 | 151000 | 177671446000 | 26700 | 26650 | 26700 | 26600 | 6020 |
| 224 | 20230824 | 150900 | 177510833550 | 26650 | 26600 | 26700 | 26600 | 9641 |
| 225 | 20230824 | 150800 | 177253885050 | 26600 | 26750 | 26800 | 26600 | 15444 |
| 226 | 20230824 | 150700 | 176842339400 | 26750 | 26800 | 26800 | 26700 | 8409 |
| 227 | 20230824 | 150600 | 176617474100 | 26800 | 26800 | 26850 | 26750 | 10503 |
| 228 | 20230824 | 150500 | 176336221700 | 26800 | 26900 | 26900 | 26750 | 9289 |
| 229 | 20230824 | 150400 | 176087217450 | 26900 | 27000 | 27000 | 26850 | 8390 |
| 230 | 20230824 | 150300 | 175861457100 | 27000 | 27050 | 27100 | 26950 | 14801 |
| 231 | 20230824 | 150200 | 175461435550 | 27050 | 27250 | 27250 | 27050 | 9927 |
| 232 | 20230824 | 150100 | 175191897550 | 27250 | 27300 | 27300 | 27200 | 14430 |
| 233 | 20230824 | 150000 | 174798663200 | 27250 | 27250 | 27300 | 27150 | 7535 |
| 234 | 20230824 | 145900 | 174593290200 | 27200 | 27100 | 27250 | 27050 | 6529 |
| 235 | 20230824 | 145800 | 174416128400 | 27050 | 27100 | 27150 | 27000 | 5937 |
| 236 | 20230824 | 145700 | 174255343800 | 27100 | 27250 | 27300 | 27000 | 11443 |
| 237 | 20230824 | 145600 | 173944683300 | 27300 | 27250 | 27350 | 27200 | 16206 |
| 238 | 20230824 | 145500 | 173501939500 | 27250 | 27050 | 27250 | 27050 | 9942 |
| 239 | 20230824 | 145400 | 173232376050 | 27050 | 26900 | 27100 | 26850 | 7927 |
| 240 | 20230824 | 145300 | 173018557600 | 26950 | 27000 | 27000 | 26700 | 21247 |
| 241 | 20230824 | 145200 | 172447719750 | 26950 | 27150 | 27150 | 26850 | 22712 |
| 242 | 20230824 | 145100 | 171834344900 | 27150 | 27350 | 27400 | 27150 | 25160 |
| 243 | 20230824 | 145000 | 171146638500 | 27400 | 27250 | 27400 | 27200 | 38506 |
| 244 | 20230824 | 144900 | 170093772300 | 27250 | 27050 | 27450 | 27050 | 43016 |
| 245 | 20230824 | 144800 | 168921269250 | 27050 | 26850 | 27050 | 26800 | 36088 |
| 246 | 20230824 | 144700 | 167947486800 | 26800 | 26800 | 26850 | 26750 | 4143 |
| 247 | 20230824 | 144600 | 167836492250 | 26750 | 26750 | 26800 | 26650 | 4822 |
| 248 | 20230824 | 144500 | 167707642000 | 26700 | 26550 | 26750 | 26550 | 7058 |
| 249 | 20230824 | 144400 | 167519550100 | 26550 | 26600 | 26650 | 26550 | 3965 |
| 250 | 20230824 | 144300 | 167414153100 | 26600 | 26650 | 26700 | 26600 | 2379 |
| 251 | 20230824 | 144200 | 167350745050 | 26650 | 26700 | 26750 | 26650 | 12523 |
| 252 | 20230824 | 144100 | 167016526350 | 26750 | 26750 | 26800 | 26700 | 6689 |
| 253 | 20230824 | 144000 | 166837626900 | 26800 | 26700 | 26800 | 26650 | 6950 |
| 254 | 20230824 | 143900 | 166651740000 | 26700 | 26550 | 26750 | 26500 | 13233 |
| 255 | 20230824 | 143800 | 166298960350 | 26550 | 26650 | 26650 | 26500 | 4693 |
| 256 | 20230824 | 143700 | 166174272200 | 26650 | 26550 | 26650 | 26550 | 6367 |
| 257 | 20230824 | 143600 | 166004781750 | 26600 | 26500 | 26600 | 26450 | 5121 |
| 258 | 20230824 | 143500 | 165868940150 | 26500 | 26450 | 26500 | 26400 | 2903 |
| 259 | 20230824 | 143400 | 165792123900 | 26400 | 26450 | 26450 | 26400 | 2701 |
| 260 | 20230824 | 143300 | 165720715950 | 26450 | 26450 | 26450 | 26400 | 1953 |
| 261 | 20230824 | 143200 | 165669069550 | 26450 | 26450 | 26500 | 26350 | 4691 |
| 262 | 20230824 | 143100 | 165545085100 | 26450 | 26250 | 26450 | 26250 | 2715 |
| 263 | 20230824 | 143000 | 165473501450 | 26300 | 26250 | 26350 | 26250 | 5360 |
| 264 | 20230824 | 142900 | 165332501100 | 26300 | 26250 | 26300 | 26250 | 1813 |
| 265 | 20230824 | 142800 | 165284895200 | 26250 | 26250 | 26300 | 26200 | 4103 |
| 266 | 20230824 | 142700 | 165177262500 | 26250 | 26350 | 26350 | 26250 | 6335 |
| 267 | 20230824 | 142600 | 165010801250 | 26350 | 26300 | 26350 | 26250 | 2963 |
| 268 | 20230824 | 142500 | 164932845400 | 26300 | 26250 | 26300 | 26250 | 3583 |
| 269 | 20230824 | 142400 | 164838765950 | 26300 | 26300 | 26350 | 26250 | 5820 |
| 270 | 20230824 | 142300 | 164685781350 | 26300 | 26350 | 26350 | 26300 | 6570 |
| 271 | 20230824 | 142200 | 164512905000 | 26350 | 26300 | 26400 | 26300 | 3882 |
| 272 | 20230824 | 142100 | 164410603650 | 26350 | 26350 | 26400 | 26300 | 4928 |
| 273 | 20230824 | 142000 | 164280791400 | 26350 | 26400 | 26450 | 26350 | 4230 |
| 274 | 20230824 | 141900 | 164169259900 | 26400 | 26350 | 26400 | 26300 | 5332 |
| 275 | 20230824 | 141800 | 164028809500 | 26350 | 26550 | 26600 | 26300 | 12468 |
| 276 | 20230824 | 141700 | 163699070500 | 26550 | 26600 | 26650 | 26550 | 6799 |
| 277 | 20230824 | 141600 | 163518233900 | 26550 | 26500 | 26600 | 26500 | 4175 |
| 278 | 20230824 | 141500 | 163407382900 | 26550 | 26550 | 26550 | 26500 | 2294 |
| 279 | 20230824 | 141400 | 163346558350 | 26500 | 26500 | 26550 | 26500 | 1650 |
| 280 | 20230824 | 141300 | 163302797850 | 26500 | 26550 | 26550 | 26500 | 1975 |
| 281 | 20230824 | 141200 | 163250370850 | 26600 | 26550 | 26600 | 26500 | 5728 |
| 282 | 20230824 | 141100 | 163098311050 | 26550 | 26600 | 26600 | 26500 | 2815 |
| 283 | 20230824 | 141000 | 163023561800 | 26600 | 26550 | 26600 | 26550 | 2236 |
| 284 | 20230824 | 140900 | 162964160450 | 26550 | 26550 | 26550 | 26500 | 2286 |
| 285 | 20230824 | 140800 | 162903509350 | 26550 | 26550 | 26600 | 26500 | 3068 |
| 286 | 20230824 | 140700 | 162822057100 | 26550 | 26450 | 26600 | 26400 | 5838 |
| 287 | 20230824 | 140600 | 162667340850 | 26450 | 26400 | 26500 | 26400 | 4170 |
| 288 | 20230824 | 140500 | 162557079250 | 26400 | 26400 | 26450 | 26400 | 2929 |
| 289 | 20230824 | 140400 | 162479734900 | 26400 | 26350 | 26500 | 26300 | 4758 |
| 290 | 20230824 | 140300 | 162354068450 | 26300 | 26400 | 26400 | 26300 | 2514 |
| 291 | 20230824 | 140200 | 162287828000 | 26400 | 26350 | 26400 | 26350 | 989 |
| 292 | 20230824 | 140100 | 162261739750 | 26350 | 26300 | 26400 | 26250 | 2833 |
| 293 | 20230824 | 140000 | 162187108100 | 26300 | 26350 | 26400 | 26250 | 7215 |
| 294 | 20230824 | 135900 | 161997277350 | 26350 | 26350 | 26400 | 26300 | 2657 |
| 295 | 20230824 | 135800 | 161927285650 | 26350 | 26250 | 26350 | 26200 | 9514 |
| 296 | 20230824 | 135700 | 161677595150 | 26250 | 26250 | 26300 | 26150 | 8414 |
| 297 | 20230824 | 135600 | 161456956400 | 26250 | 26400 | 26450 | 26250 | 8778 |
| 298 | 20230824 | 135500 | 161225819300 | 26400 | 26450 | 26500 | 26400 | 6633 |
| 299 | 20230824 | 135400 | 161050534700 | 26450 | 26550 | 26550 | 26450 | 1958 |
| 300 | 20230824 | 135300 | 160998644250 | 26500 | 26450 | 26550 | 26450 | 7993 |
| 301 | 20230824 | 135200 | 160787061300 | 26500 | 26500 | 26550 | 26450 | 2230 |
| 302 | 20230824 | 135100 | 160727978050 | 26500 | 26450 | 26550 | 26450 | 4367 |
| 303 | 20230824 | 135000 | 160612324650 | 26450 | 26750 | 26750 | 26400 | 14756 |
| 304 | 20230824 | 134900 | 160220538300 | 26750 | 26750 | 26800 | 26650 | 8905 |
| 305 | 20230824 | 134800 | 159982389350 | 26750 | 26700 | 26750 | 26650 | 6229 |
| 306 | 20230824 | 134700 | 159816032050 | 26700 | 26650 | 26750 | 26600 | 13018 |
| 307 | 20230824 | 134600 | 159468474850 | 26650 | 26550 | 26650 | 26550 | 7870 |
| 308 | 20230824 | 134500 | 159259040550 | 26550 | 26400 | 26550 | 26400 | 3068 |
| 309 | 20230824 | 134400 | 159177837350 | 26400 | 26350 | 26400 | 26300 | 5228 |
| 310 | 20230824 | 134300 | 159039842300 | 26350 | 26300 | 26450 | 26250 | 5335 |
| 311 | 20230824 | 134200 | 158899033500 | 26300 | 26150 | 26300 | 26150 | 4308 |
| 312 | 20230824 | 134100 | 158785987350 | 26150 | 26100 | 26200 | 26100 | 3245 |
| 313 | 20230824 | 134000 | 158701164600 | 26100 | 26250 | 26250 | 26100 | 11004 |
| 314 | 20230824 | 133900 | 158413192000 | 26200 | 26250 | 26300 | 26200 | 3520 |
| 315 | 20230824 | 133800 | 158320799100 | 26250 | 26100 | 26300 | 26100 | 8592 |
| 316 | 20230824 | 133700 | 158096183600 | 26150 | 26150 | 26150 | 26050 | 9101 |
| 317 | 20230824 | 133600 | 157858577800 | 26150 | 26300 | 26300 | 26150 | 11814 |
| 318 | 20230824 | 133500 | 157548746500 | 26300 | 26450 | 26450 | 26250 | 13399 |
| 319 | 20230824 | 133400 | 157195954450 | 26450 | 26550 | 26550 | 26400 | 9302 |
| 320 | 20230824 | 133300 | 156949601650 | 26550 | 26600 | 26700 | 26550 | 12806 |
| 321 | 20230824 | 133200 | 156608723850 | 26600 | 26650 | 26700 | 26600 | 7591 |
| 322 | 20230824 | 133100 | 156406476400 | 26650 | 26650 | 26800 | 26600 | 15163 |
| 323 | 20230824 | 133000 | 156001576200 | 26650 | 26850 | 26950 | 26600 | 17098 |
| 324 | 20230824 | 132900 | 155543804050 | 26850 | 26500 | 27000 | 26500 | 33326 |
| 325 | 20230824 | 132800 | 154652672650 | 26500 | 26450 | 26500 | 26400 | 12058 |
| 326 | 20230824 | 132700 | 154333328800 | 26450 | 26350 | 26450 | 26350 | 3759 |
| 327 | 20230824 | 132600 | 154234051500 | 26400 | 26450 | 26450 | 26350 | 6277 |
| 328 | 20230824 | 132500 | 154068220000 | 26450 | 26300 | 26450 | 26300 | 5428 |
| 329 | 20230824 | 132400 | 153925015450 | 26300 | 26300 | 26350 | 26250 | 3071 |
| 330 | 20230824 | 132300 | 153844257300 | 26300 | 26250 | 26300 | 26250 | 5032 |
| 331 | 20230824 | 132200 | 153712060250 | 26300 | 26300 | 26300 | 26200 | 3034 |
| 332 | 20230824 | 132100 | 153632415550 | 26200 | 26250 | 26300 | 26200 | 2652 |
| 333 | 20230824 | 132000 | 153562843300 | 26300 | 26350 | 26350 | 26200 | 3861 |
| 334 | 20230824 | 131900 | 153461386850 | 26350 | 26200 | 26350 | 26150 | 4622 |
| 335 | 20230824 | 131800 | 153340021850 | 26150 | 26150 | 26200 | 26100 | 4943 |
| 336 | 20230824 | 131700 | 153210787450 | 26150 | 26150 | 26200 | 26100 | 1520 |
| 337 | 20230824 | 131600 | 153171045000 | 26150 | 26200 | 26200 | 26100 | 3151 |
| 338 | 20230824 | 131500 | 153088556850 | 26200 | 26200 | 26200 | 26200 | 1144 |
| 339 | 20230824 | 131400 | 153058584050 | 26150 | 26100 | 26200 | 26100 | 4340 |
| 340 | 20230824 | 131300 | 152945185800 | 26150 | 26150 | 26200 | 26150 | 2694 |
| 341 | 20230824 | 131200 | 152874722600 | 26150 | 26250 | 26250 | 26050 | 4555 |
| 342 | 20230824 | 131100 | 152755637850 | 26250 | 26200 | 26300 | 26150 | 6225 |
| 343 | 20230824 | 131000 | 152592294900 | 26200 | 26000 | 26200 | 25950 | 7202 |
| 344 | 20230824 | 130900 | 152404972350 | 25950 | 26000 | 26050 | 25900 | 7501 |
| 345 | 20230824 | 130800 | 152210302100 | 26000 | 26000 | 26050 | 25950 | 5481 |
| 346 | 20230824 | 130700 | 152067881900 | 26000 | 26150 | 26150 | 26000 | 10258 |
| 347 | 20230824 | 130600 | 151800726750 | 26150 | 26100 | 26200 | 26100 | 3718 |
| 348 | 20230824 | 130500 | 151703620700 | 26150 | 26050 | 26150 | 26000 | 5374 |
| 349 | 20230824 | 130400 | 151563531600 | 26000 | 26050 | 26100 | 26000 | 13103 |
| 350 | 20230824 | 130300 | 151222454850 | 26050 | 26150 | 26150 | 26000 | 12158 |
| 351 | 20230824 | 130200 | 150905792800 | 26150 | 26150 | 26150 | 26000 | 8599 |
| 352 | 20230824 | 130100 | 150681550100 | 26150 | 26350 | 26400 | 26100 | 13466 |
| 353 | 20230824 | 130000 | 150328257700 | 26400 | 26550 | 26550 | 26400 | 8708 |
| 354 | 20230824 | 125900 | 150097672200 | 26500 | 26500 | 26550 | 26450 | 5845 |
| 355 | 20230824 | 125800 | 149942798350 | 26500 | 26500 | 26550 | 26450 | 6671 |
| 356 | 20230824 | 125700 | 149766055350 | 26500 | 26600 | 26650 | 26400 | 12613 |
| 357 | 20230824 | 125600 | 149431213650 | 26600 | 26400 | 26600 | 26400 | 7704 |
| 358 | 20230824 | 125500 | 149226912550 | 26400 | 26450 | 26500 | 26400 | 5949 |
| 359 | 20230824 | 125400 | 149069577750 | 26400 | 26350 | 26450 | 26350 | 7058 |
| 360 | 20230824 | 125300 | 148883312700 | 26300 | 26500 | 26650 | 26250 | 28495 |
| 361 | 20230824 | 125200 | 148128887050 | 26500 | 26350 | 26550 | 26300 | 14756 |
| 362 | 20230824 | 125100 | 147738960600 | 26350 | 26250 | 26350 | 26150 | 8231 |
| 363 | 20230824 | 125000 | 147522846350 | 26250 | 26200 | 26250 | 26050 | 7899 |
| 364 | 20230824 | 124900 | 147316172200 | 26150 | 26200 | 26250 | 26100 | 10429 |
| 365 | 20230824 | 124800 | 147043020150 | 26200 | 26000 | 26200 | 25950 | 7756 |
| 366 | 20230824 | 124700 | 146840682900 | 26000 | 26200 | 26200 | 25950 | 13562 |
| 367 | 20230824 | 124600 | 146486861250 | 26150 | 25900 | 26200 | 25850 | 14578 |
| 368 | 20230824 | 124500 | 146107907950 | 25850 | 25950 | 26000 | 25800 | 25848 |
| 369 | 20230824 | 124400 | 145439452250 | 25950 | 26000 | 26050 | 25950 | 5726 |
| 370 | 20230824 | 124300 | 145290677550 | 25950 | 26050 | 26050 | 25850 | 31514 |
| 371 | 20230824 | 124200 | 144473357850 | 26050 | 26100 | 26150 | 26000 | 10395 |
| 372 | 20230824 | 124100 | 144202353700 | 26100 | 26250 | 26300 | 26050 | 22066 |
| 373 | 20230824 | 124000 | 143625002050 | 26200 | 26300 | 26300 | 26100 | 14191 |
| 374 | 20230824 | 123900 | 143253071100 | 26300 | 26000 | 26300 | 25850 | 43607 |
| 375 | 20230824 | 123800 | 142118916300 | 25950 | 26200 | 26200 | 25900 | 43780 |
| 376 | 20230824 | 123700 | 140979238850 | 26150 | 26250 | 26250 | 26050 | 42884 |
| 377 | 20230824 | 123600 | 139858940000 | 26300 | 26400 | 26400 | 26250 | 25241 |
| 378 | 20230824 | 123500 | 139194029400 | 26400 | 26650 | 26650 | 26200 | 43089 |
| 379 | 20230824 | 123400 | 138057603600 | 26650 | 26700 | 26850 | 26600 | 13140 |
| 380 | 20230824 | 123300 | 137706982700 | 26700 | 26800 | 26850 | 26600 | 24305 |
| 381 | 20230824 | 123200 | 137058381500 | 26850 | 26750 | 26950 | 26750 | 20095 |
| 382 | 20230824 | 123100 | 136518931300 | 26700 | 27050 | 27150 | 26650 | 41243 |
| 383 | 20230824 | 123000 | 135409722050 | 27150 | 26800 | 27300 | 26300 | 114430 |
| 384 | 20230824 | 122900 | 132357914350 | 26800 | 27300 | 27500 | 26650 | 133408 |
| 385 | 20230824 | 122800 | 128729459700 | 27350 | 27100 | 27350 | 27050 | 92241 |
| 386 | 20230824 | 122700 | 126221145800 | 27100 | 26900 | 27100 | 26850 | 74465 |
| 387 | 20230824 | 122600 | 124212286900 | 26900 | 26700 | 26900 | 26650 | 61087 |
| 388 | 20230824 | 122500 | 122574903850 | 26700 | 26500 | 26700 | 26450 | 36392 |
| 389 | 20230824 | 122400 | 121608421100 | 26550 | 26350 | 26600 | 26300 | 75153 |
| 390 | 20230824 | 122300 | 119618835750 | 26350 | 26300 | 26350 | 26250 | 22468 |
| 391 | 20230824 | 122200 | 119027739550 | 26300 | 26100 | 26300 | 26100 | 23239 |
| 392 | 20230824 | 122100 | 118418894550 | 26100 | 26050 | 26100 | 26000 | 17259 |
| 393 | 20230824 | 122000 | 117968987400 | 26050 | 26050 | 26200 | 26000 | 55455 |
| 394 | 20230824 | 121900 | 116521629200 | 26050 | 25950 | 26100 | 25900 | 25310 |
| 395 | 20230824 | 121800 | 115862898600 | 25950 | 25900 | 25950 | 25850 | 9438 |
| 396 | 20230824 | 121700 | 115618161150 | 25850 | 25900 | 25950 | 25800 | 18336 |
| 397 | 20230824 | 121600 | 115143785400 | 25850 | 25950 | 25950 | 25800 | 36884 |
| 398 | 20230824 | 121500 | 114188323150 | 25950 | 25800 | 25950 | 25750 | 29533 |
| 399 | 20230824 | 121400 | 113424628150 | 25800 | 25750 | 25800 | 25700 | 19382 |
| 400 | 20230824 | 121300 | 112925679100 | 25750 | 25750 | 25750 | 25650 | 30032 |
| 401 | 20230824 | 121200 | 112153458100 | 25700 | 25650 | 25700 | 25550 | 22044 |
| 402 | 20230824 | 121100 | 111588186800 | 25650 | 25650 | 25700 | 25550 | 36088 |
| 403 | 20230824 | 121000 | 110663405950 | 25650 | 25500 | 25650 | 25450 | 31267 |
| 404 | 20230824 | 120900 | 109864346500 | 25500 | 25400 | 25550 | 25350 | 25600 |
| 405 | 20230824 | 120800 | 109212723050 | 25400 | 25350 | 25400 | 25300 | 8526 |
| 406 | 20230824 | 120700 | 108996616100 | 25350 | 25450 | 25500 | 25250 | 37965 |
| 407 | 20230824 | 120600 | 108032482800 | 25450 | 25300 | 25500 | 25250 | 31065 |
| 408 | 20230824 | 120500 | 107244084450 | 25250 | 25150 | 25350 | 25050 | 86068 |
| 409 | 20230824 | 120400 | 105071313750 | 25150 | 25100 | 25150 | 25100 | 56062 |
| 410 | 20230824 | 120300 | 103664149700 | 25250 | 25250 | 25250 | 25250 | 0 |
| 411 | 20230824 | 120200 | 103664149700 | 25250 | 25300 | 25350 | 25250 | 41423 |
| 412 | 20230824 | 120100 | 102617963900 | 25300 | 25400 | 25400 | 25250 | 64849 |
| 413 | 20230824 | 120000 | 100976441600 | 25400 | 25550 | 25600 | 25300 | 112669 |
| 414 | 20230824 | 115900 | 98110422350 | 25600 | 25650 | 25700 | 25500 | 41089 |
| 415 | 20230824 | 115800 | 97059194950 | 25650 | 25600 | 25650 | 25500 | 58015 |
| 416 | 20230824 | 115700 | 95575176600 | 25600 | 25700 | 25750 | 25500 | 88656 |
| 417 | 20230824 | 115600 | 93304232100 | 25700 | 25900 | 25900 | 25650 | 64071 |
| 418 | 20230824 | 115500 | 91654119650 | 25900 | 25950 | 25950 | 25800 | 59345 |
| 419 | 20230824 | 115400 | 90118589400 | 25900 | 26050 | 26050 | 25900 | 71332 |
| 420 | 20230824 | 115300 | 88266917050 | 26050 | 26150 | 26250 | 26000 | 28198 |
| 421 | 20230824 | 115200 | 87530197400 | 26150 | 26100 | 26150 | 26000 | 50847 |
| 422 | 20230824 | 115100 | 86205956000 | 26050 | 26150 | 26200 | 26050 | 41242 |
| 423 | 20230824 | 115000 | 85129584100 | 26150 | 26250 | 26350 | 26100 | 44232 |
| 424 | 20230824 | 114900 | 83971891700 | 26200 | 26400 | 26400 | 26200 | 27572 |
| 425 | 20230824 | 114800 | 83247831750 | 26350 | 26400 | 26500 | 26350 | 22461 |
| 426 | 20230824 | 114700 | 82655605100 | 26400 | 26400 | 26550 | 26300 | 33277 |
| 427 | 20230824 | 114600 | 81778712950 | 26550 | 26600 | 26600 | 26400 | 12620 |
| 428 | 20230824 | 114500 | 81443854300 | 26650 | 26650 | 26700 | 26600 | 9109 |
| 429 | 20230824 | 114400 | 81201235950 | 26700 | 26600 | 26700 | 26550 | 10022 |
| 430 | 20230824 | 114300 | 80934215050 | 26600 | 26550 | 26600 | 26550 | 8531 |
| 431 | 20230824 | 114200 | 80707445250 | 26600 | 26400 | 26600 | 26400 | 20446 |
| 432 | 20230824 | 114100 | 80166147350 | 26400 | 26350 | 26450 | 26300 | 23611 |
| 433 | 20230824 | 114000 | 79543591650 | 26350 | 26450 | 26500 | 26300 | 37467 |
| 434 | 20230824 | 113900 | 78554891850 | 26500 | 26600 | 26600 | 26450 | 51167 |
| 435 | 20230824 | 113800 | 77198605400 | 26550 | 26600 | 26650 | 26500 | 30848 |
| 436 | 20230824 | 113700 | 76379681850 | 26650 | 26650 | 26700 | 26600 | 24249 |
| 437 | 20230824 | 113600 | 75733988400 | 26650 | 26800 | 26800 | 26650 | 13266 |
| 438 | 20230824 | 113500 | 75379771550 | 26800 | 26750 | 26800 | 26700 | 4103 |
| 439 | 20230824 | 113400 | 75270014550 | 26800 | 26800 | 26800 | 26700 | 10074 |
| 440 | 20230824 | 113300 | 75000538200 | 26800 | 26750 | 26850 | 26750 | 2941 |
| 441 | 20230824 | 113200 | 74921768650 | 26750 | 26900 | 26900 | 26750 | 3916 |
| 442 | 20230824 | 113100 | 74816796600 | 26900 | 26900 | 26900 | 26800 | 3807 |
| 443 | 20230824 | 113000 | 74714538000 | 26900 | 26900 | 26950 | 26800 | 4168 |
| 444 | 20230824 | 112900 | 74602473000 | 26900 | 26850 | 26950 | 26800 | 4423 |
| 445 | 20230824 | 112800 | 74483649300 | 26950 | 26800 | 26950 | 26750 | 13592 |
| 446 | 20230824 | 112700 | 74119439850 | 26800 | 26850 | 26850 | 26750 | 4606 |
| 447 | 20230824 | 112600 | 73996100300 | 26850 | 26900 | 26900 | 26800 | 7063 |
| 448 | 20230824 | 112500 | 73806540850 | 26900 | 26950 | 26950 | 26900 | 6221 |
| 449 | 20230824 | 112400 | 73639163650 | 26950 | 26900 | 26950 | 26900 | 4532 |
| 450 | 20230824 | 112300 | 73517190800 | 26950 | 26950 | 27000 | 26900 | 7642 |
| 451 | 20230824 | 112200 | 73311516000 | 27000 | 27000 | 27000 | 26900 | 4113 |
| 452 | 20230824 | 112100 | 73200661050 | 26950 | 26950 | 27000 | 26950 | 4587 |
| 453 | 20230824 | 112000 | 73076990550 | 26950 | 26900 | 27000 | 26900 | 5935 |
| 454 | 20230824 | 111900 | 72917056250 | 26900 | 26950 | 27000 | 26900 | 3631 |
| 455 | 20230824 | 111800 | 72819236850 | 27000 | 27100 | 27100 | 26950 | 6020 |
| 456 | 20230824 | 111700 | 72656575950 | 27100 | 27050 | 27100 | 27000 | 6723 |
| 457 | 20230824 | 111600 | 72474849000 | 27050 | 27000 | 27050 | 26950 | 2439 |
| 458 | 20230824 | 111500 | 72408976150 | 27000 | 27050 | 27100 | 26950 | 6984 |
| 459 | 20230824 | 111400 | 72220181950 | 27050 | 27100 | 27150 | 27050 | 9346 |
| 460 | 20230824 | 111300 | 71967031650 | 27100 | 27200 | 27200 | 27100 | 4926 |
| 461 | 20230824 | 111200 | 71833257900 | 27150 | 27100 | 27150 | 27050 | 9512 |
| 462 | 20230824 | 111100 | 71575234100 | 27100 | 26950 | 27100 | 26950 | 6743 |
| 463 | 20230824 | 111000 | 71392846600 | 26950 | 26800 | 26950 | 26800 | 7639 |
| 464 | 20230824 | 110900 | 71187716700 | 26800 | 26700 | 26850 | 26700 | 10324 |
| 465 | 20230824 | 110800 | 70911753500 | 26750 | 26700 | 26750 | 26700 | 13878 |
| 466 | 20230824 | 110700 | 70540959800 | 26750 | 26900 | 27000 | 26650 | 38543 |
| 467 | 20230824 | 110600 | 69509161850 | 26850 | 27000 | 27000 | 26800 | 34144 |
| 468 | 20230824 | 110500 | 68589136200 | 27000 | 27050 | 27100 | 27000 | 29421 |
| 469 | 20230824 | 110400 | 67794522050 | 27050 | 27050 | 27100 | 27000 | 5719 |
| 470 | 20230824 | 110300 | 67640049800 | 27050 | 27100 | 27100 | 27000 | 14853 |
| 471 | 20230824 | 110200 | 67238531350 | 27100 | 27250 | 27300 | 27100 | 7913 |
| 472 | 20230824 | 110100 | 67023471900 | 27250 | 27150 | 27250 | 27150 | 3258 |
| 473 | 20230824 | 110000 | 66934844050 | 27150 | 27100 | 27150 | 27050 | 16683 |
| 474 | 20230824 | 105900 | 66482825750 | 27050 | 27100 | 27150 | 27050 | 6108 |
| 475 | 20230824 | 105800 | 66317322100 | 27100 | 27100 | 27150 | 27050 | 3634 |
| 476 | 20230824 | 105700 | 66218815200 | 27100 | 27050 | 27100 | 27050 | 2285 |
| 477 | 20230824 | 105600 | 66156963350 | 27100 | 27050 | 27150 | 27000 | 7487 |
| 478 | 20230824 | 105500 | 65954352850 | 27050 | 27200 | 27200 | 27050 | 12634 |
| 479 | 20230824 | 105400 | 65611888150 | 27150 | 27100 | 27200 | 27050 | 6300 |
| 480 | 20230824 | 105300 | 65441048950 | 27050 | 27100 | 27150 | 27050 | 5132 |
| 481 | 20230824 | 105200 | 65302149650 | 27150 | 27150 | 27150 | 27100 | 3632 |
| 482 | 20230824 | 105100 | 65203709600 | 27150 | 27100 | 27150 | 27100 | 4556 |
| 483 | 20230824 | 105000 | 65080199700 | 27100 | 27150 | 27200 | 27050 | 3307 |
| 484 | 20230824 | 104900 | 64990499750 | 27150 | 27200 | 27300 | 27050 | 14364 |
| 485 | 20230824 | 104800 | 64600625050 | 27150 | 27300 | 27300 | 27150 | 5298 |
| 486 | 20230824 | 104700 | 64456605100 | 27300 | 27350 | 27350 | 27200 | 5488 |
| 487 | 20230824 | 104600 | 64306905800 | 27350 | 27400 | 27450 | 27300 | 8168 |
| 488 | 20230824 | 104500 | 64083333850 | 27400 | 27450 | 27500 | 27400 | 8659 |
| 489 | 20230824 | 104400 | 63845887350 | 27500 | 27400 | 27500 | 27400 | 10775 |
| 490 | 20230824 | 104300 | 63549993550 | 27400 | 27350 | 27450 | 27350 | 9695 |
| 491 | 20230824 | 104200 | 63284227200 | 27400 | 27350 | 27400 | 27300 | 5183 |
| 492 | 20230824 | 104100 | 63142572900 | 27300 | 27300 | 27350 | 27200 | 3894 |
| 493 | 20230824 | 104000 | 63036358900 | 27250 | 27300 | 27300 | 27150 | 5359 |
| 494 | 20230824 | 103900 | 62890477700 | 27300 | 27350 | 27400 | 27250 | 7992 |
| 495 | 20230824 | 103800 | 62672135200 | 27350 | 27300 | 27350 | 27300 | 7360 |
| 496 | 20230824 | 103700 | 62471041600 | 27300 | 27300 | 27300 | 27200 | 8384 |
| 497 | 20230824 | 103600 | 62242593500 | 27300 | 27050 | 27300 | 27000 | 11473 |
| 498 | 20230824 | 103500 | 61931327600 | 27050 | 27100 | 27150 | 27050 | 9842 |
| 499 | 20230824 | 103400 | 61664789850 | 27100 | 27150 | 27200 | 27100 | 10508 |
| 500 | 20230824 | 103300 | 61379573650 | 27150 | 27500 | 27550 | 27150 | 29343 |
| 501 | 20230824 | 103200 | 60575314300 | 27450 | 27350 | 27500 | 27300 | 10591 |
| 502 | 20230824 | 103100 | 60285202750 | 27350 | 27300 | 27450 | 27300 | 16969 |
| 503 | 20230824 | 103000 | 59820933900 | 27300 | 27200 | 27350 | 27150 | 15404 |
| 504 | 20230824 | 102900 | 59401146950 | 27150 | 27050 | 27200 | 27000 | 14304 |
| 505 | 20230824 | 102800 | 59013263050 | 27050 | 26850 | 27050 | 26850 | 17454 |
| 506 | 20230824 | 102700 | 58542885350 | 26900 | 26800 | 26900 | 26800 | 13065 |
| 507 | 20230824 | 102600 | 58192181550 | 26800 | 26750 | 26850 | 26750 | 18403 |
| 508 | 20230824 | 102500 | 57698936500 | 26750 | 26750 | 26800 | 26600 | 47289 |
| 509 | 20230824 | 102400 | 56436429600 | 26700 | 27000 | 27000 | 26700 | 45217 |
| 510 | 20230824 | 102300 | 55222023600 | 27000 | 27150 | 27150 | 27000 | 20130 |
| 511 | 20230824 | 102200 | 54677820600 | 27150 | 27200 | 27250 | 27100 | 10660 |
| 512 | 20230824 | 102100 | 54388143600 | 27200 | 27250 | 27300 | 27200 | 13228 |
| 513 | 20230824 | 102000 | 54027461650 | 27300 | 27400 | 27400 | 27250 | 23056 |
| 514 | 20230824 | 101900 | 53397490300 | 27400 | 27200 | 27400 | 27200 | 22038 |
| 515 | 20230824 | 101800 | 52795389150 | 27250 | 27000 | 27250 | 27000 | 18774 |
| 516 | 20230824 | 101700 | 52285840850 | 27050 | 27150 | 27150 | 26900 | 47798 |
| 517 | 20230824 | 101600 | 50994843650 | 27150 | 27050 | 27150 | 26950 | 35860 |
| 518 | 20230824 | 101500 | 50025224300 | 27000 | 27200 | 27250 | 26900 | 103750 |
| 519 | 20230824 | 101400 | 47217930400 | 27250 | 27650 | 27700 | 27150 | 60154 |
| 520 | 20230824 | 101300 | 45570928100 | 27700 | 27650 | 27700 | 27600 | 17154 |
| 521 | 20230824 | 101200 | 45096867850 | 27600 | 27650 | 27700 | 27500 | 34170 |
| 522 | 20230824 | 101100 | 44154811800 | 27650 | 27700 | 27750 | 27600 | 18156 |
| 523 | 20230824 | 101000 | 43652520200 | 27700 | 27550 | 27750 | 27500 | 33791 |
| 524 | 20230824 | 100900 | 42719085450 | 27550 | 27950 | 28000 | 27550 | 52614 |
| 525 | 20230824 | 100800 | 41259866450 | 27950 | 28050 | 28100 | 27950 | 30514 |
| 526 | 20230824 | 100700 | 40405132000 | 28100 | 28200 | 28300 | 28000 | 48993 |
| 527 | 20230824 | 100600 | 39030233700 | 28200 | 28400 | 28400 | 28200 | 10611 |
| 528 | 20230824 | 100500 | 38729907950 | 28450 | 28450 | 28500 | 28400 | 4564 |
| 529 | 20230824 | 100400 | 38600212900 | 28450 | 28500 | 28500 | 28450 | 4992 |
| 530 | 20230824 | 100300 | 38457990600 | 28450 | 28550 | 28600 | 28450 | 5496 |
| 531 | 20230824 | 100200 | 38301124700 | 28600 | 28550 | 28600 | 28400 | 10742 |
| 532 | 20230824 | 100100 | 37994878450 | 28550 | 28500 | 28650 | 28500 | 11736 |
| 533 | 20230824 | 100000 | 37659757500 | 28500 | 28400 | 28500 | 28350 | 2296 |
| 534 | 20230824 | 095900 | 37594402000 | 28450 | 28350 | 28450 | 28350 | 10144 |
| 535 | 20230824 | 095800 | 37306309250 | 28350 | 28350 | 28400 | 28300 | 4621 |
| 536 | 20230824 | 095700 | 37175337100 | 28400 | 28250 | 28400 | 28250 | 9501 |
| 537 | 20230824 | 095600 | 36906321850 | 28250 | 28250 | 28300 | 28200 | 3972 |
| 538 | 20230824 | 095500 | 36794115150 | 28250 | 28150 | 28250 | 28100 | 3674 |
| 539 | 20230824 | 095400 | 36690474300 | 28150 | 28100 | 28150 | 28050 | 13612 |
| 540 | 20230824 | 095300 | 36308064050 | 28100 | 28200 | 28200 | 28050 | 23600 |
| 541 | 20230824 | 095200 | 35644746600 | 28150 | 28250 | 28250 | 28150 | 8385 |
| 542 | 20230824 | 095100 | 35408217400 | 28250 | 28250 | 28250 | 28200 | 7403 |
| 543 | 20230824 | 095000 | 35199260800 | 28250 | 28250 | 28250 | 28200 | 10414 |
| 544 | 20230824 | 094900 | 34905421000 | 28250 | 28200 | 28250 | 28150 | 7587 |
| 545 | 20230824 | 094800 | 34691396650 | 28150 | 28200 | 28250 | 28150 | 12431 |
| 546 | 20230824 | 094700 | 34340714400 | 28200 | 28250 | 28300 | 28200 | 8189 |
| 547 | 20230824 | 094600 | 34109354750 | 28250 | 28400 | 28400 | 28200 | 19827 |
| 548 | 20230824 | 094500 | 33549210200 | 28400 | 28650 | 28650 | 28350 | 12077 |
| 549 | 20230824 | 094400 | 33205597050 | 28550 | 28450 | 28600 | 28400 | 7017 |
| 550 | 20230824 | 094300 | 33005882700 | 28400 | 28500 | 28500 | 28300 | 13517 |
| 551 | 20230824 | 094200 | 32622064100 | 28450 | 28600 | 28600 | 28450 | 9639 |
| 552 | 20230824 | 094100 | 32347186050 | 28550 | 28600 | 28650 | 28550 | 9239 |
| 553 | 20230824 | 094000 | 32083152550 | 28550 | 28650 | 28700 | 28550 | 8473 |
| 554 | 20230824 | 093900 | 31840595200 | 28650 | 28850 | 28850 | 28650 | 15588 |
| 555 | 20230824 | 093800 | 31392074000 | 28850 | 29050 | 29100 | 28800 | 10900 |
| 556 | 20230824 | 093700 | 31076529150 | 29050 | 29050 | 29100 | 29000 | 9093 |
| 557 | 20230824 | 093600 | 30812334350 | 29050 | 28950 | 29050 | 28950 | 10838 |
| 558 | 20230824 | 093500 | 30497793050 | 28950 | 28900 | 29000 | 28850 | 6287 |
| 559 | 20230824 | 093400 | 30315897950 | 28900 | 28750 | 28900 | 28750 | 3061 |
| 560 | 20230824 | 093300 | 30227652900 | 28800 | 28900 | 28950 | 28650 | 21648 |
| 561 | 20230824 | 093200 | 29603917200 | 28950 | 28950 | 29150 | 28900 | 18162 |
| 562 | 20230824 | 093100 | 29076838450 | 29000 | 28900 | 29000 | 28900 | 11043 |
| 563 | 20230824 | 093000 | 28757352550 | 28900 | 29000 | 29100 | 28800 | 19696 |
| 564 | 20230824 | 092900 | 28188079750 | 28950 | 28800 | 29000 | 28750 | 20268 |
| 565 | 20230824 | 092800 | 27602377450 | 28800 | 28700 | 28800 | 28650 | 18297 |
| 566 | 20230824 | 092700 | 27076729450 | 28700 | 28500 | 28700 | 28450 | 10694 |
| 567 | 20230824 | 092600 | 26771247000 | 28500 | 28450 | 28500 | 28400 | 11364 |
| 568 | 20230824 | 092500 | 26447962350 | 28450 | 28400 | 28500 | 28400 | 15082 |
| 569 | 20230824 | 092400 | 26018814200 | 28400 | 28200 | 28450 | 28150 | 16059 |
| 570 | 20230824 | 092300 | 25564845650 | 28200 | 28200 | 28400 | 28100 | 25480 |
| 571 | 20230824 | 092200 | 24845658050 | 28250 | 28000 | 28250 | 28000 | 62606 |
| 572 | 20230824 | 092100 | 23089964000 | 28050 | 28050 | 28050 | 28050 | 0 |
| 573 | 20230824 | 092000 | 23089964000 | 28050 | 28150 | 28200 | 28050 | 21891 |
| 574 | 20230824 | 091900 | 22475717300 | 28200 | 28400 | 28400 | 28100 | 35093 |
| 575 | 20230824 | 091800 | 21486535300 | 28450 | 28250 | 28450 | 28200 | 17081 |
| 576 | 20230824 | 091700 | 21003363650 | 28200 | 28150 | 28250 | 28150 | 26140 |
| 577 | 20230824 | 091600 | 20266074250 | 28150 | 28450 | 28500 | 28150 | 39915 |
| 578 | 20230824 | 091500 | 19137519400 | 28450 | 28650 | 28700 | 28450 | 20709 |
| 579 | 20230824 | 091400 | 18545898350 | 28600 | 28600 | 28650 | 28450 | 9244 |
| 580 | 20230824 | 091300 | 18282265750 | 28600 | 28650 | 28750 | 28450 | 23624 |
| 581 | 20230824 | 091200 | 17606752800 | 28650 | 28500 | 28700 | 28400 | 13187 |
| 582 | 20230824 | 091100 | 17230130600 | 28500 | 28400 | 28700 | 28300 | 20864 |
| 583 | 20230824 | 091000 | 16636060650 | 28300 | 28600 | 28650 | 28100 | 60468 |
| 584 | 20230824 | 090900 | 14924698400 | 28550 | 28750 | 29000 | 28500 | 31960 |
| 585 | 20230824 | 090800 | 14006646400 | 28750 | 28150 | 28900 | 28100 | 39421 |
| 586 | 20230824 | 090700 | 12883001200 | 28200 | 29000 | 29000 | 28050 | 79520 |
| 587 | 20230824 | 090600 | 10618678750 | 28900 | 29250 | 29350 | 28900 | 28307 |
| 588 | 20230824 | 090500 | 9795845250 | 29250 | 29150 | 29550 | 29150 | 27807 |
| 589 | 20230824 | 090400 | 8978957750 | 29200 | 28800 | 29250 | 28750 | 30241 |
| 590 | 20230824 | 090300 | 8100795450 | 28750 | 28850 | 29300 | 28600 | 58932 |
| 591 | 20230824 | 090200 | 6397235950 | 28850 | 30100 | 30150 | 28500 | 64953 |
| 592 | 20230824 | 090100 | 4485116400 | 30100 | 30900 | 30950 | 30100 | 50242 |
| 593 | 20230824 | 090000 | 2959053100 | 30950 | 31150 | 31200 | 30600 | 94919 |