34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230823 | 194000 | 1432619900 | 23550 | 23550 | 23550 | 23550 | 866 |
| 3 | 20230823 | 193900 | 1432619900 | 23550 | 23550 | 23550 | 23550 | 0 |
| 4 | 20230823 | 193800 | 1432619900 | 23550 | 23550 | 23550 | 23550 | 0 |
| 5 | 20230823 | 193700 | 1432619900 | 23550 | 23550 | 23550 | 23550 | 0 |
| 6 | 20230823 | 193600 | 1432619900 | 23550 | 23550 | 23550 | 23550 | 0 |
| 7 | 20230823 | 193500 | 1432619900 | 23550 | 23550 | 23550 | 23550 | 0 |
| 8 | 20230823 | 193400 | 1432619900 | 23550 | 23550 | 23550 | 23550 | 0 |
| 9 | 20230823 | 193300 | 1432619900 | 23550 | 23550 | 23550 | 23550 | 0 |
| 10 | 20230823 | 193200 | 1432619900 | 23550 | 23550 | 23550 | 23550 | 0 |
| 11 | 20230823 | 193100 | 1432619900 | 23550 | 23550 | 23550 | 23550 | 0 |
| 12 | 20230823 | 193000 | 1432619900 | 23550 | 23550 | 23550 | 23550 | 0 |
| 13 | 20230823 | 192900 | 1432619900 | 23550 | 23550 | 23550 | 23550 | 0 |
| 14 | 20230823 | 192800 | 1432619900 | 23550 | 23550 | 23550 | 23550 | 0 |
| 15 | 20230823 | 192700 | 1432619900 | 23550 | 23550 | 23550 | 23550 | 0 |
| 16 | 20230823 | 192600 | 1432619900 | 23550 | 23550 | 23550 | 23550 | 0 |
| 17 | 20230823 | 192500 | 1432619900 | 23550 | 23550 | 23550 | 23550 | 0 |
| 18 | 20230823 | 192400 | 1432619900 | 23550 | 23550 | 23550 | 23550 | 0 |
| 19 | 20230823 | 192300 | 1432619900 | 23550 | 23550 | 23550 | 23550 | 0 |
| 20 | 20230823 | 192200 | 1432619900 | 23550 | 23550 | 23550 | 23550 | 0 |
| 21 | 20230823 | 192100 | 1432619900 | 23550 | 23550 | 23550 | 23550 | 0 |
| 22 | 20230823 | 192000 | 1432619900 | 23550 | 23550 | 23550 | 23550 | 0 |
| 23 | 20230823 | 191900 | 1432619900 | 23550 | 23550 | 23550 | 23550 | 0 |
| 24 | 20230823 | 191800 | 1432619900 | 23550 | 23550 | 23550 | 23550 | 0 |
| 25 | 20230823 | 191700 | 1432619900 | 23550 | 23550 | 23550 | 23550 | 0 |
| 26 | 20230823 | 191600 | 1432619900 | 23550 | 23550 | 23550 | 23550 | 0 |
| 27 | 20230823 | 191500 | 1432619900 | 23550 | 23550 | 23550 | 23550 | 0 |
| 28 | 20230823 | 191400 | 1432619900 | 23550 | 23550 | 23550 | 23550 | 0 |
| 29 | 20230823 | 191300 | 1432619900 | 23550 | 23550 | 23550 | 23550 | 0 |
| 30 | 20230823 | 191200 | 1432619900 | 23550 | 23550 | 23550 | 23550 | 0 |
| 31 | 20230823 | 191100 | 1432619900 | 23550 | 23550 | 23550 | 23550 | 0 |
| 32 | 20230823 | 191000 | 1432619900 | 23550 | 23550 | 23550 | 23550 | 866 |
| 33 | 20230823 | 190900 | 1432619900 | 23550 | 23550 | 23550 | 23550 | 0 |
| 34 | 20230823 | 190800 | 1432619900 | 23550 | 23550 | 23550 | 23550 | 0 |
| 35 | 20230823 | 190700 | 1432619900 | 23550 | 23550 | 23550 | 23550 | 0 |
| 36 | 20230823 | 190600 | 1432619900 | 23550 | 23550 | 23550 | 23550 | 0 |
| 37 | 20230823 | 190500 | 1432619900 | 23550 | 23550 | 23550 | 23550 | 0 |
| 38 | 20230823 | 190400 | 1432619900 | 23550 | 23550 | 23550 | 23550 | 0 |
| 39 | 20230823 | 190300 | 1432619900 | 23550 | 23550 | 23550 | 23550 | 0 |
| 40 | 20230823 | 190200 | 1432619900 | 23550 | 23550 | 23550 | 23550 | 0 |
| 41 | 20230823 | 190100 | 1432619900 | 23550 | 23550 | 23550 | 23550 | 0 |
| 42 | 20230823 | 190000 | 1432619900 | 23550 | 23550 | 23550 | 23550 | 0 |
| 43 | 20230823 | 185900 | 1432619900 | 23550 | 23550 | 23550 | 23550 | 0 |
| 44 | 20230823 | 185800 | 1432619900 | 23550 | 23550 | 23550 | 23550 | 0 |
| 45 | 20230823 | 185700 | 1432619900 | 23550 | 23550 | 23550 | 23550 | 0 |
| 46 | 20230823 | 185600 | 1432619900 | 23550 | 23550 | 23550 | 23550 | 0 |
| 47 | 20230823 | 185500 | 1432619900 | 23550 | 23550 | 23550 | 23550 | 0 |
| 48 | 20230823 | 185400 | 1432619900 | 23550 | 23550 | 23550 | 23550 | 0 |
| 49 | 20230823 | 185300 | 1432619900 | 23550 | 23550 | 23550 | 23550 | 0 |
| 50 | 20230823 | 185200 | 1432619900 | 23550 | 23550 | 23550 | 23550 | 0 |
| 51 | 20230823 | 185100 | 1432619900 | 23550 | 23550 | 23550 | 23550 | 0 |
| 52 | 20230823 | 185000 | 1432619900 | 23550 | 23550 | 23550 | 23550 | 0 |
| 53 | 20230823 | 184900 | 1432619900 | 23550 | 23550 | 23550 | 23550 | 0 |
| 54 | 20230823 | 184800 | 1432619900 | 23550 | 23550 | 23550 | 23550 | 0 |
| 55 | 20230823 | 184700 | 1432619900 | 23550 | 23550 | 23550 | 23550 | 0 |
| 56 | 20230823 | 184600 | 1432619900 | 23550 | 23550 | 23550 | 23550 | 0 |
| 57 | 20230823 | 184500 | 1432619900 | 23550 | 23550 | 23550 | 23550 | 0 |
| 58 | 20230823 | 184400 | 1432619900 | 23550 | 23550 | 23550 | 23550 | 0 |
| 59 | 20230823 | 184300 | 1432619900 | 23550 | 23550 | 23550 | 23550 | 0 |
| 60 | 20230823 | 184200 | 1432619900 | 23550 | 23550 | 23550 | 23550 | 0 |
| 61 | 20230823 | 184100 | 1432619900 | 23550 | 23550 | 23550 | 23550 | 0 |
| 62 | 20230823 | 184000 | 1432619900 | 23550 | 23550 | 23550 | 23550 | 866 |
| 63 | 20230823 | 183900 | 1432619900 | 23550 | 23550 | 23550 | 23550 | 0 |
| 64 | 20230823 | 183800 | 1432619900 | 23550 | 23550 | 23550 | 23550 | 0 |
| 65 | 20230823 | 183700 | 1432619900 | 23550 | 23550 | 23550 | 23550 | 0 |
| 66 | 20230823 | 183600 | 1432619900 | 23550 | 23550 | 23550 | 23550 | 0 |
| 67 | 20230823 | 183500 | 1432619900 | 23550 | 23550 | 23550 | 23550 | 0 |
| 68 | 20230823 | 183400 | 1432619900 | 23550 | 23550 | 23550 | 23550 | 0 |
| 69 | 20230823 | 183300 | 1432619900 | 23550 | 23550 | 23550 | 23550 | 0 |
| 70 | 20230823 | 183200 | 1432619900 | 23550 | 23550 | 23550 | 23550 | 0 |
| 71 | 20230823 | 183100 | 1432619900 | 23550 | 23550 | 23550 | 23550 | 0 |
| 72 | 20230823 | 183000 | 1432619900 | 23550 | 23550 | 23550 | 23550 | 0 |
| 73 | 20230823 | 182900 | 1432619900 | 23550 | 23550 | 23550 | 23550 | 0 |
| 74 | 20230823 | 182800 | 1432619900 | 23550 | 23550 | 23550 | 23550 | 0 |
| 75 | 20230823 | 182700 | 1432619900 | 23550 | 23550 | 23550 | 23550 | 0 |
| 76 | 20230823 | 182600 | 1432619900 | 23550 | 23550 | 23550 | 23550 | 0 |
| 77 | 20230823 | 182500 | 1432619900 | 23550 | 23550 | 23550 | 23550 | 0 |
| 78 | 20230823 | 182400 | 1432619900 | 23550 | 23550 | 23550 | 23550 | 0 |
| 79 | 20230823 | 182300 | 1432619900 | 23550 | 23550 | 23550 | 23550 | 0 |
| 80 | 20230823 | 182200 | 1432619900 | 23550 | 23550 | 23550 | 23550 | 0 |
| 81 | 20230823 | 182100 | 1432619900 | 23550 | 23550 | 23550 | 23550 | 0 |
| 82 | 20230823 | 182000 | 1432619900 | 23550 | 23550 | 23550 | 23550 | 0 |
| 83 | 20230823 | 181900 | 1432619900 | 23550 | 23550 | 23550 | 23550 | 0 |
| 84 | 20230823 | 181800 | 1432619900 | 23550 | 23550 | 23550 | 23550 | 0 |
| 85 | 20230823 | 181700 | 1432619900 | 23550 | 23550 | 23550 | 23550 | 0 |
| 86 | 20230823 | 181600 | 1432619900 | 23550 | 23550 | 23550 | 23550 | 0 |
| 87 | 20230823 | 181500 | 1432619900 | 23550 | 23550 | 23550 | 23550 | 0 |
| 88 | 20230823 | 181400 | 1432619900 | 23550 | 23550 | 23550 | 23550 | 0 |
| 89 | 20230823 | 181300 | 1432619900 | 23550 | 23550 | 23550 | 23550 | 0 |
| 90 | 20230823 | 181200 | 1432619900 | 23550 | 23550 | 23550 | 23550 | 0 |
| 91 | 20230823 | 181100 | 1432619900 | 23550 | 23550 | 23550 | 23550 | 0 |
| 92 | 20230823 | 181000 | 1432619900 | 23550 | 23550 | 23550 | 23550 | 866 |
| 93 | 20230823 | 180900 | 1432619900 | 23550 | 23550 | 23550 | 23550 | 0 |
| 94 | 20230823 | 180800 | 1432619900 | 23550 | 23550 | 23550 | 23550 | 0 |
| 95 | 20230823 | 180700 | 1432619900 | 23550 | 23550 | 23550 | 23550 | 0 |
| 96 | 20230823 | 180600 | 1432619900 | 23550 | 23550 | 23550 | 23550 | 0 |
| 97 | 20230823 | 180500 | 1432619900 | 23550 | 23550 | 23550 | 23550 | 0 |
| 98 | 20230823 | 180400 | 1432619900 | 23550 | 23550 | 23550 | 23550 | 0 |
| 99 | 20230823 | 180300 | 1432619900 | 23550 | 23550 | 23550 | 23550 | 0 |
| 100 | 20230823 | 180200 | 1432619900 | 23550 | 23550 | 23550 | 23550 | 0 |
| 101 | 20230823 | 180100 | 1432619900 | 23550 | 23550 | 23550 | 23550 | 0 |
| 102 | 20230823 | 180000 | 1432619900 | 23550 | 23550 | 23550 | 23550 | 0 |
| 103 | 20230823 | 175900 | 1432619900 | 23550 | 23550 | 23550 | 23550 | 0 |
| 104 | 20230823 | 175800 | 1432619900 | 23550 | 23550 | 23550 | 23550 | 0 |
| 105 | 20230823 | 175700 | 1432619900 | 23550 | 23550 | 23550 | 23550 | 0 |
| 106 | 20230823 | 175600 | 1432619900 | 23550 | 23550 | 23550 | 23550 | 0 |
| 107 | 20230823 | 175500 | 1432619900 | 23550 | 23550 | 23550 | 23550 | 0 |
| 108 | 20230823 | 175400 | 1432619900 | 23550 | 23550 | 23550 | 23550 | 0 |
| 109 | 20230823 | 175300 | 1432619900 | 23550 | 23550 | 23550 | 23550 | 0 |
| 110 | 20230823 | 175200 | 1432619900 | 23550 | 23550 | 23550 | 23550 | 0 |
| 111 | 20230823 | 175100 | 1432619900 | 23550 | 23550 | 23550 | 23550 | 0 |
| 112 | 20230823 | 175000 | 1432619900 | 23550 | 23550 | 23550 | 23550 | 0 |
| 113 | 20230823 | 174900 | 1432619900 | 23550 | 23550 | 23550 | 23550 | 0 |
| 114 | 20230823 | 174800 | 1432619900 | 23550 | 23550 | 23550 | 23550 | 0 |
| 115 | 20230823 | 174700 | 1432619900 | 23550 | 23550 | 23550 | 23550 | 0 |
| 116 | 20230823 | 174600 | 1432619900 | 23550 | 23550 | 23550 | 23550 | 0 |
| 117 | 20230823 | 174500 | 1432619900 | 23550 | 23550 | 23550 | 23550 | 0 |
| 118 | 20230823 | 174400 | 1432619900 | 23550 | 23550 | 23550 | 23550 | 0 |
| 119 | 20230823 | 174300 | 1432619900 | 23550 | 23550 | 23550 | 23550 | 0 |
| 120 | 20230823 | 174200 | 1432619900 | 23550 | 23550 | 23550 | 23550 | 0 |
| 121 | 20230823 | 174100 | 1432619900 | 23550 | 23550 | 23550 | 23550 | 0 |
| 122 | 20230823 | 174000 | 1432619900 | 23550 | 23550 | 23550 | 23550 | 866 |
| 123 | 20230823 | 173900 | 1432619900 | 23550 | 23550 | 23550 | 23550 | 0 |
| 124 | 20230823 | 173800 | 1432619900 | 23550 | 23550 | 23550 | 23550 | 0 |
| 125 | 20230823 | 173700 | 1432619900 | 23550 | 23550 | 23550 | 23550 | 0 |
| 126 | 20230823 | 173600 | 1432619900 | 23550 | 23550 | 23550 | 23550 | 0 |
| 127 | 20230823 | 173500 | 1432619900 | 23550 | 23550 | 23550 | 23550 | 0 |
| 128 | 20230823 | 173400 | 1432619900 | 23550 | 23550 | 23550 | 23550 | 0 |
| 129 | 20230823 | 173300 | 1432619900 | 23550 | 23550 | 23550 | 23550 | 0 |
| 130 | 20230823 | 173200 | 1432619900 | 23550 | 23550 | 23550 | 23550 | 0 |
| 131 | 20230823 | 173100 | 1432619900 | 23550 | 23550 | 23550 | 23550 | 0 |
| 132 | 20230823 | 173000 | 1432619900 | 23550 | 23550 | 23550 | 23550 | 0 |
| 133 | 20230823 | 172900 | 1432619900 | 23550 | 23550 | 23550 | 23550 | 0 |
| 134 | 20230823 | 172800 | 1432619900 | 23550 | 23550 | 23550 | 23550 | 0 |
| 135 | 20230823 | 172700 | 1432619900 | 23550 | 23550 | 23550 | 23550 | 0 |
| 136 | 20230823 | 172600 | 1432619900 | 23550 | 23550 | 23550 | 23550 | 0 |
| 137 | 20230823 | 172500 | 1432619900 | 23550 | 23550 | 23550 | 23550 | 0 |
| 138 | 20230823 | 172400 | 1432619900 | 23550 | 23550 | 23550 | 23550 | 0 |
| 139 | 20230823 | 172300 | 1432619900 | 23550 | 23550 | 23550 | 23550 | 0 |
| 140 | 20230823 | 172200 | 1432619900 | 23550 | 23550 | 23550 | 23550 | 0 |
| 141 | 20230823 | 172100 | 1432619900 | 23550 | 23550 | 23550 | 23550 | 0 |
| 142 | 20230823 | 172000 | 1432619900 | 23550 | 23550 | 23550 | 23550 | 0 |
| 143 | 20230823 | 171900 | 1432619900 | 23550 | 23550 | 23550 | 23550 | 0 |
| 144 | 20230823 | 171800 | 1432619900 | 23550 | 23550 | 23550 | 23550 | 0 |
| 145 | 20230823 | 171700 | 1432619900 | 23550 | 23550 | 23550 | 23550 | 0 |
| 146 | 20230823 | 171600 | 1432619900 | 23550 | 23550 | 23550 | 23550 | 0 |
| 147 | 20230823 | 171500 | 1432619900 | 23550 | 23550 | 23550 | 23550 | 0 |
| 148 | 20230823 | 171400 | 1432619900 | 23550 | 23550 | 23550 | 23550 | 0 |
| 149 | 20230823 | 171300 | 1432619900 | 23550 | 23550 | 23550 | 23550 | 0 |
| 150 | 20230823 | 171200 | 1432619900 | 23550 | 23550 | 23550 | 23550 | 0 |
| 151 | 20230823 | 171100 | 1432619900 | 23550 | 23550 | 23550 | 23550 | 0 |
| 152 | 20230823 | 171000 | 1432619900 | 23550 | 23550 | 23550 | 23550 | 866 |
| 153 | 20230823 | 170900 | 1432619900 | 23550 | 23550 | 23550 | 23550 | 0 |
| 154 | 20230823 | 170800 | 1432619900 | 23550 | 23550 | 23550 | 23550 | 0 |
| 155 | 20230823 | 170700 | 1432619900 | 23550 | 23550 | 23550 | 23550 | 0 |
| 156 | 20230823 | 170600 | 1432619900 | 23550 | 23550 | 23550 | 23550 | 0 |
| 157 | 20230823 | 170500 | 1432619900 | 23550 | 23550 | 23550 | 23550 | 0 |
| 158 | 20230823 | 170400 | 1432619900 | 23550 | 23550 | 23550 | 23550 | 0 |
| 159 | 20230823 | 170300 | 1432619900 | 23550 | 23550 | 23550 | 23550 | 0 |
| 160 | 20230823 | 170200 | 1432619900 | 23550 | 23550 | 23550 | 23550 | 0 |
| 161 | 20230823 | 170100 | 1432619900 | 23550 | 23550 | 23550 | 23550 | 0 |
| 162 | 20230823 | 170000 | 1432619900 | 23550 | 23550 | 23550 | 23550 | 0 |
| 163 | 20230823 | 165900 | 1432619900 | 23550 | 23550 | 23550 | 23550 | 0 |
| 164 | 20230823 | 165800 | 1432619900 | 23550 | 23550 | 23550 | 23550 | 0 |
| 165 | 20230823 | 165700 | 1432619900 | 23550 | 23550 | 23550 | 23550 | 0 |
| 166 | 20230823 | 165600 | 1432619900 | 23550 | 23550 | 23550 | 23550 | 0 |
| 167 | 20230823 | 165500 | 1432619900 | 23550 | 23550 | 23550 | 23550 | 0 |
| 168 | 20230823 | 165400 | 1432619900 | 23550 | 23550 | 23550 | 23550 | 0 |
| 169 | 20230823 | 165300 | 1432619900 | 23550 | 23550 | 23550 | 23550 | 0 |
| 170 | 20230823 | 165200 | 1432619900 | 23550 | 23550 | 23550 | 23550 | 0 |
| 171 | 20230823 | 165100 | 1432619900 | 23550 | 23550 | 23550 | 23550 | 0 |
| 172 | 20230823 | 165000 | 1432619900 | 23550 | 23550 | 23550 | 23550 | 0 |
| 173 | 20230823 | 164900 | 1432619900 | 23550 | 23550 | 23550 | 23550 | 0 |
| 174 | 20230823 | 164800 | 1432619900 | 23550 | 23550 | 23550 | 23550 | 0 |
| 175 | 20230823 | 164700 | 1432619900 | 23550 | 23550 | 23550 | 23550 | 0 |
| 176 | 20230823 | 164600 | 1432619900 | 23550 | 23550 | 23550 | 23550 | 0 |
| 177 | 20230823 | 164500 | 1432619900 | 23550 | 23550 | 23550 | 23550 | 0 |
| 178 | 20230823 | 164400 | 1432619900 | 23550 | 23550 | 23550 | 23550 | 0 |
| 179 | 20230823 | 164300 | 1432619900 | 23550 | 23550 | 23550 | 23550 | 0 |
| 180 | 20230823 | 164200 | 1432619900 | 23550 | 23550 | 23550 | 23550 | 0 |
| 181 | 20230823 | 164100 | 1432619900 | 23550 | 23550 | 23550 | 23550 | 0 |
| 182 | 20230823 | 164000 | 1432619900 | 23550 | 23550 | 23550 | 23550 | 866 |
| 183 | 20230823 | 163900 | 1432619900 | 23550 | 23550 | 23550 | 23550 | 0 |
| 184 | 20230823 | 163800 | 1432619900 | 23550 | 23550 | 23550 | 23550 | 0 |
| 185 | 20230823 | 163700 | 1432619900 | 23550 | 23550 | 23550 | 23550 | 0 |
| 186 | 20230823 | 163600 | 1432619900 | 23550 | 23550 | 23550 | 23550 | 0 |
| 187 | 20230823 | 163500 | 1432619900 | 23550 | 23550 | 23550 | 23550 | 0 |
| 188 | 20230823 | 163400 | 1432619900 | 23550 | 23550 | 23550 | 23550 | 0 |
| 189 | 20230823 | 163300 | 1432619900 | 23550 | 23550 | 23550 | 23550 | 0 |
| 190 | 20230823 | 163200 | 1432619900 | 23550 | 23550 | 23550 | 23550 | 0 |
| 191 | 20230823 | 163100 | 1432619900 | 23550 | 23550 | 23550 | 23550 | 0 |
| 192 | 20230823 | 163000 | 1432619900 | 23550 | 23550 | 23550 | 23550 | 0 |
| 193 | 20230823 | 162900 | 1432619900 | 23550 | 23550 | 23550 | 23550 | 0 |
| 194 | 20230823 | 162800 | 1432619900 | 23550 | 23550 | 23550 | 23550 | 0 |
| 195 | 20230823 | 162700 | 1432619900 | 23550 | 23550 | 23550 | 23550 | 0 |
| 196 | 20230823 | 162600 | 1432619900 | 23550 | 23550 | 23550 | 23550 | 0 |
| 197 | 20230823 | 162500 | 1432619900 | 23550 | 23550 | 23550 | 23550 | 0 |
| 198 | 20230823 | 162400 | 1432619900 | 23550 | 23550 | 23550 | 23550 | 0 |
| 199 | 20230823 | 162300 | 1432619900 | 23550 | 23550 | 23550 | 23550 | 0 |
| 200 | 20230823 | 162200 | 1432619900 | 23550 | 23550 | 23550 | 23550 | 0 |
| 201 | 20230823 | 162100 | 1432619900 | 23550 | 23550 | 23550 | 23550 | 0 |
| 202 | 20230823 | 162000 | 1432619900 | 23550 | 23550 | 23550 | 23550 | 0 |
| 203 | 20230823 | 161900 | 1432619900 | 23550 | 23550 | 23550 | 23550 | 0 |
| 204 | 20230823 | 161800 | 1432619900 | 23550 | 23550 | 23550 | 23550 | 0 |
| 205 | 20230823 | 161700 | 1432619900 | 23550 | 23550 | 23550 | 23550 | 0 |
| 206 | 20230823 | 161600 | 1432619900 | 23550 | 23550 | 23550 | 23550 | 0 |
| 207 | 20230823 | 161500 | 1432619900 | 23550 | 23550 | 23550 | 23550 | 0 |
| 208 | 20230823 | 161400 | 1432619900 | 23550 | 23550 | 23550 | 23550 | 0 |
| 209 | 20230823 | 161300 | 1432619900 | 23550 | 23550 | 23550 | 23550 | 0 |
| 210 | 20230823 | 161200 | 1432619900 | 23550 | 23550 | 23550 | 23550 | 0 |
| 211 | 20230823 | 161100 | 1432619900 | 23550 | 23550 | 23550 | 23550 | 0 |
| 212 | 20230823 | 161000 | 1432619900 | 23550 | 23550 | 23550 | 23550 | 866 |
| 213 | 20230823 | 160900 | 1432619900 | 23550 | 23550 | 23550 | 23550 | 0 |
| 214 | 20230823 | 160800 | 1432619900 | 23550 | 23550 | 23550 | 23550 | 0 |
| 215 | 20230823 | 160700 | 1432619900 | 23550 | 23550 | 23550 | 23550 | 0 |
| 216 | 20230823 | 160600 | 1432619900 | 23550 | 23550 | 23550 | 23550 | 0 |
| 217 | 20230823 | 160500 | 1432619900 | 23550 | 23550 | 23550 | 23550 | 0 |
| 218 | 20230823 | 160400 | 1432619900 | 23550 | 23550 | 23550 | 23550 | 0 |
| 219 | 20230823 | 160300 | 1432619900 | 23550 | 23550 | 23550 | 23550 | 0 |
| 220 | 20230823 | 160200 | 1432619900 | 23550 | 23550 | 23550 | 23550 | 0 |
| 221 | 20230823 | 160100 | 1432619900 | 23550 | 23550 | 23550 | 23550 | 0 |
| 222 | 20230823 | 160000 | 1432619900 | 23550 | 23550 | 23550 | 23550 | 0 |
| 223 | 20230823 | 155900 | 1432619900 | 23550 | 23550 | 23550 | 23550 | 0 |
| 224 | 20230823 | 155800 | 1432619900 | 23550 | 23550 | 23550 | 23550 | 0 |
| 225 | 20230823 | 155700 | 1432619900 | 23550 | 23550 | 23550 | 23550 | 0 |
| 226 | 20230823 | 155600 | 1432619900 | 23550 | 23550 | 23550 | 23550 | 0 |
| 227 | 20230823 | 155500 | 1432619900 | 23550 | 23550 | 23550 | 23550 | 0 |
| 228 | 20230823 | 155400 | 1432619900 | 23550 | 23550 | 23550 | 23550 | 0 |
| 229 | 20230823 | 155300 | 1432619900 | 23550 | 23550 | 23550 | 23550 | 0 |
| 230 | 20230823 | 155200 | 1432619900 | 23550 | 23550 | 23550 | 23550 | 0 |
| 231 | 20230823 | 155100 | 1432619900 | 23550 | 23550 | 23550 | 23550 | 0 |
| 232 | 20230823 | 155000 | 1432619900 | 23550 | 23550 | 23550 | 23550 | 0 |
| 233 | 20230823 | 154900 | 1432619900 | 23550 | 23550 | 23550 | 23550 | 0 |
| 234 | 20230823 | 154800 | 1432619900 | 23550 | 23550 | 23550 | 23550 | 0 |
| 235 | 20230823 | 154700 | 1432619900 | 23550 | 23550 | 23550 | 23550 | 0 |
| 236 | 20230823 | 154600 | 1432619900 | 23550 | 23550 | 23550 | 23550 | 0 |
| 237 | 20230823 | 154500 | 1432619900 | 23550 | 23550 | 23550 | 23550 | 0 |
| 238 | 20230823 | 154400 | 1432619900 | 23550 | 23550 | 23550 | 23550 | 0 |
| 239 | 20230823 | 154300 | 1432619900 | 23550 | 23550 | 23550 | 23550 | 0 |
| 240 | 20230823 | 154200 | 1432619900 | 23550 | 23550 | 23550 | 23550 | 0 |
| 241 | 20230823 | 154100 | 1432619900 | 23550 | 23550 | 23550 | 23550 | 0 |
| 242 | 20230823 | 154000 | 1432619900 | 23550 | 23550 | 23550 | 23550 | 866 |
| 243 | 20230823 | 153900 | 1432619900 | 23550 | 23550 | 23550 | 23550 | 0 |
| 244 | 20230823 | 153800 | 1432619900 | 23550 | 23550 | 23550 | 23550 | 0 |
| 245 | 20230823 | 153700 | 1432619900 | 23550 | 23550 | 23550 | 23550 | 0 |
| 246 | 20230823 | 153600 | 1432619900 | 23550 | 23550 | 23550 | 23550 | 0 |
| 247 | 20230823 | 153500 | 1432619900 | 23550 | 23550 | 23550 | 23550 | 0 |
| 248 | 20230823 | 153400 | 1432619900 | 23550 | 23550 | 23550 | 23550 | 0 |
| 249 | 20230823 | 153300 | 1432619900 | 23550 | 23550 | 23550 | 23550 | 0 |
| 250 | 20230823 | 153200 | 1432619900 | 23550 | 23550 | 23550 | 23550 | 0 |
| 251 | 20230823 | 153100 | 1432619900 | 23550 | 23550 | 23550 | 23550 | 0 |
| 252 | 20230823 | 153000 | 1432619900 | 23550 | 23550 | 23550 | 23550 | 866 |
| 253 | 20230823 | 152900 | 1412225600 | 23500 | 23500 | 23500 | 23500 | 0 |
| 254 | 20230823 | 152800 | 1412225600 | 23500 | 23500 | 23500 | 23500 | 0 |
| 255 | 20230823 | 152700 | 1412225600 | 23500 | 23500 | 23500 | 23500 | 0 |
| 256 | 20230823 | 152600 | 1412225600 | 23500 | 23500 | 23500 | 23500 | 0 |
| 257 | 20230823 | 152500 | 1412225600 | 23500 | 23500 | 23500 | 23500 | 0 |
| 258 | 20230823 | 152400 | 1412225600 | 23500 | 23500 | 23500 | 23500 | 0 |
| 259 | 20230823 | 152300 | 1412225600 | 23500 | 23500 | 23500 | 23500 | 0 |
| 260 | 20230823 | 152200 | 1412225600 | 23500 | 23500 | 23500 | 23500 | 0 |
| 261 | 20230823 | 152100 | 1412225600 | 23500 | 23500 | 23500 | 23500 | 0 |
| 262 | 20230823 | 152000 | 1412225600 | 23500 | 23500 | 23500 | 23500 | 0 |
| 263 | 20230823 | 151900 | 1412225600 | 23500 | 23550 | 23550 | 23500 | 21 |
| 264 | 20230823 | 151800 | 1411731300 | 23550 | 23550 | 23550 | 23550 | 164 |
| 265 | 20230823 | 151700 | 1407869100 | 23500 | 23500 | 23550 | 23500 | 209 |
| 266 | 20230823 | 151600 | 1402957300 | 23500 | 23550 | 23550 | 23500 | 15 |
| 267 | 20230823 | 151500 | 1402604100 | 23500 | 23550 | 23550 | 23500 | 19 |
| 268 | 20230823 | 151400 | 1402157250 | 23550 | 23550 | 23550 | 23500 | 56 |
| 269 | 20230823 | 151300 | 1400839700 | 23550 | 23550 | 23550 | 23500 | 57 |
| 270 | 20230823 | 151200 | 1399499550 | 23550 | 23550 | 23550 | 23500 | 14 |
| 271 | 20230823 | 151100 | 1399169950 | 23550 | 23550 | 23550 | 23500 | 22 |
| 272 | 20230823 | 151000 | 1398652400 | 23550 | 23550 | 23550 | 23500 | 18 |
| 273 | 20230823 | 150900 | 1398228600 | 23550 | 23500 | 23550 | 23500 | 168 |
| 274 | 20230823 | 150800 | 1394274250 | 23500 | 23550 | 23550 | 23500 | 16 |
| 275 | 20230823 | 150700 | 1393897550 | 23550 | 23550 | 23550 | 23500 | 10 |
| 276 | 20230823 | 150600 | 1393662100 | 23500 | 23550 | 23550 | 23500 | 39 |
| 277 | 20230823 | 150500 | 1392744750 | 23500 | 23450 | 23550 | 23450 | 69 |
| 278 | 20230823 | 150400 | 1391123050 | 23500 | 23500 | 23500 | 23500 | 10 |
| 279 | 20230823 | 150300 | 1390888050 | 23450 | 23500 | 23550 | 23450 | 554 |
| 280 | 20230823 | 150200 | 1377868850 | 23550 | 23550 | 23550 | 23500 | 15 |
| 281 | 20230823 | 150100 | 1377515650 | 23550 | 23550 | 23550 | 23500 | 17 |
| 282 | 20230823 | 150000 | 1377115350 | 23550 | 23550 | 23550 | 23500 | 12 |
| 283 | 20230823 | 145900 | 1376832800 | 23500 | 23550 | 23550 | 23500 | 18 |
| 284 | 20230823 | 145800 | 1376409000 | 23550 | 23550 | 23550 | 23500 | 9 |
| 285 | 20230823 | 145700 | 1376197150 | 23550 | 23550 | 23550 | 23500 | 17 |
| 286 | 20230823 | 145600 | 1375796850 | 23550 | 23550 | 23550 | 23500 | 15 |
| 287 | 20230823 | 145500 | 1375443850 | 23500 | 23500 | 23550 | 23500 | 73 |
| 288 | 20230823 | 145400 | 1373727750 | 23550 | 23500 | 23550 | 23500 | 16 |
| 289 | 20230823 | 145300 | 1373351200 | 23550 | 23550 | 23550 | 23500 | 19 |
| 290 | 20230823 | 145200 | 1372903850 | 23500 | 23500 | 23550 | 23450 | 25 |
| 291 | 20230823 | 145100 | 1372315950 | 23550 | 23500 | 23550 | 23500 | 17 |
| 292 | 20230823 | 145000 | 1371915900 | 23500 | 23500 | 23500 | 23450 | 44 |
| 293 | 20230823 | 144900 | 1370882000 | 23500 | 23500 | 23500 | 23450 | 15 |
| 294 | 20230823 | 144800 | 1370529550 | 23500 | 23550 | 23550 | 23450 | 61 |
| 295 | 20230823 | 144700 | 1369095700 | 23550 | 23500 | 23550 | 23500 | 11 |
| 296 | 20230823 | 144600 | 1368836700 | 23500 | 23500 | 23500 | 23450 | 11 |
| 297 | 20230823 | 144500 | 1368578250 | 23500 | 23500 | 23500 | 23450 | 93 |
| 298 | 20230823 | 144400 | 1366392800 | 23550 | 23500 | 23550 | 23450 | 340 |
| 299 | 20230823 | 144300 | 1358402200 | 23550 | 23550 | 23550 | 23550 | 10 |
| 300 | 20230823 | 144200 | 1358166700 | 23500 | 23550 | 23550 | 23500 | 16 |
| 301 | 20230823 | 144100 | 1357790050 | 23550 | 23550 | 23550 | 23500 | 14 |
| 302 | 20230823 | 144000 | 1357460400 | 23550 | 23500 | 23550 | 23500 | 17 |
| 303 | 20230823 | 143900 | 1357060400 | 23550 | 23500 | 23550 | 23500 | 188 |
| 304 | 20230823 | 143800 | 1352635400 | 23450 | 23550 | 23550 | 23450 | 199 |
| 305 | 20230823 | 143700 | 1347957950 | 23550 | 23550 | 23550 | 23500 | 62 |
| 306 | 20230823 | 143600 | 1346497900 | 23550 | 23500 | 23550 | 23500 | 25 |
| 307 | 20230823 | 143500 | 1345909900 | 23550 | 23550 | 23550 | 23550 | 19 |
| 308 | 20230823 | 143400 | 1345462450 | 23500 | 23550 | 23550 | 23500 | 14 |
| 309 | 20230823 | 143300 | 1345132900 | 23550 | 23500 | 23550 | 23500 | 60 |
| 310 | 20230823 | 143200 | 1343722400 | 23500 | 23500 | 23550 | 23500 | 134 |
| 311 | 20230823 | 143100 | 1340572750 | 23550 | 23550 | 23550 | 23500 | 20 |
| 312 | 20230823 | 143000 | 1340101800 | 23550 | 23550 | 23550 | 23500 | 15 |
| 313 | 20230823 | 142900 | 1339748650 | 23550 | 23550 | 23600 | 23550 | 120 |
| 314 | 20230823 | 142800 | 1336922300 | 23550 | 23550 | 23600 | 23550 | 12 |
| 315 | 20230823 | 142700 | 1336639500 | 23550 | 23550 | 23600 | 23550 | 399 |
| 316 | 20230823 | 142600 | 1327242800 | 23550 | 23550 | 23550 | 23550 | 77 |
| 317 | 20230823 | 142500 | 1325429450 | 23550 | 23550 | 23550 | 23550 | 12 |
| 318 | 20230823 | 142400 | 1325146850 | 23550 | 23550 | 23550 | 23550 | 13 |
| 319 | 20230823 | 142300 | 1324840700 | 23550 | 23550 | 23550 | 23550 | 22 |
| 320 | 20230823 | 142200 | 1324322600 | 23550 | 23550 | 23550 | 23550 | 14 |
| 321 | 20230823 | 142100 | 1323992900 | 23550 | 23550 | 23550 | 23550 | 24 |
| 322 | 20230823 | 142000 | 1323427700 | 23550 | 23550 | 23550 | 23550 | 12 |
| 323 | 20230823 | 141900 | 1323145100 | 23550 | 23550 | 23550 | 23550 | 9 |
| 324 | 20230823 | 141800 | 1322933150 | 23550 | 23550 | 23550 | 23550 | 13 |
| 325 | 20230823 | 141700 | 1322627000 | 23550 | 23600 | 23600 | 23500 | 332 |
| 326 | 20230823 | 141600 | 1314811800 | 23600 | 23600 | 23600 | 23600 | 13 |
| 327 | 20230823 | 141500 | 1314505000 | 23600 | 23550 | 23600 | 23500 | 11 |
| 328 | 20230823 | 141400 | 1314245750 | 23550 | 23550 | 23550 | 23550 | 12 |
| 329 | 20230823 | 141300 | 1313963150 | 23550 | 23500 | 23550 | 23500 | 210 |
| 330 | 20230823 | 141200 | 1309027300 | 23600 | 23550 | 23600 | 23550 | 73 |
| 331 | 20230823 | 141100 | 1307307650 | 23550 | 23500 | 23550 | 23500 | 507 |
| 332 | 20230823 | 141000 | 1295370050 | 23500 | 23550 | 23550 | 23500 | 13 |
| 333 | 20230823 | 140900 | 1295064250 | 23550 | 23550 | 23550 | 23500 | 117 |
| 334 | 20230823 | 140800 | 1292313900 | 23550 | 23500 | 23550 | 23500 | 76 |
| 335 | 20230823 | 140700 | 1290527550 | 23500 | 23550 | 23550 | 23500 | 14 |
| 336 | 20230823 | 140600 | 1290198300 | 23500 | 23500 | 23550 | 23500 | 80 |
| 337 | 20230823 | 140500 | 1288317700 | 23500 | 23500 | 23500 | 23500 | 396 |
| 338 | 20230823 | 140400 | 1279011700 | 23500 | 23500 | 23500 | 23450 | 35 |
| 339 | 20230823 | 140300 | 1278190150 | 23500 | 23500 | 23500 | 23500 | 15 |
| 340 | 20230823 | 140200 | 1277837650 | 23500 | 23500 | 23500 | 23500 | 243 |
| 341 | 20230823 | 140100 | 1272127150 | 23500 | 23500 | 23500 | 23500 | 13 |
| 342 | 20230823 | 140000 | 1271821650 | 23500 | 23450 | 23500 | 23450 | 103 |
| 343 | 20230823 | 135900 | 1269405450 | 23500 | 23500 | 23500 | 23450 | 63 |
| 344 | 20230823 | 135800 | 1267927500 | 23500 | 23500 | 23500 | 23450 | 118 |
| 345 | 20230823 | 135700 | 1265158900 | 23500 | 23500 | 23500 | 23450 | 59 |
| 346 | 20230823 | 135600 | 1263774850 | 23500 | 23500 | 23500 | 23450 | 165 |
| 347 | 20230823 | 135500 | 1259904450 | 23500 | 23400 | 23500 | 23400 | 201 |
| 348 | 20230823 | 135400 | 1255192850 | 23450 | 23450 | 23450 | 23400 | 76 |
| 349 | 20230823 | 135300 | 1253413250 | 23450 | 23450 | 23450 | 23400 | 103 |
| 350 | 20230823 | 135200 | 1250999850 | 23450 | 23450 | 23450 | 23400 | 56 |
| 351 | 20230823 | 135100 | 1249688900 | 23450 | 23450 | 23450 | 23400 | 592 |
| 352 | 20230823 | 135000 | 1235833800 | 23450 | 23400 | 23500 | 23400 | 129 |
| 353 | 20230823 | 134900 | 1232812000 | 23450 | 23400 | 23450 | 23400 | 58 |
| 354 | 20230823 | 134800 | 1231454150 | 23450 | 23450 | 23500 | 23400 | 393 |
| 355 | 20230823 | 134700 | 1222240350 | 23450 | 23450 | 23450 | 23400 | 73 |
| 356 | 20230823 | 134600 | 1220531250 | 23400 | 23450 | 23450 | 23400 | 50 |
| 357 | 20230823 | 134500 | 1219360650 | 23400 | 23400 | 23450 | 23400 | 247 |
| 358 | 20230823 | 134400 | 1213575450 | 23400 | 23400 | 23400 | 23400 | 54 |
| 359 | 20230823 | 134300 | 1212311850 | 23450 | 23450 | 23450 | 23400 | 39 |
| 360 | 20230823 | 134200 | 1211399100 | 23400 | 23450 | 23450 | 23400 | 55 |
| 361 | 20230823 | 134100 | 1210111700 | 23400 | 23400 | 23400 | 23400 | 44 |
| 362 | 20230823 | 134000 | 1209082100 | 23400 | 23400 | 23450 | 23400 | 97 |
| 363 | 20230823 | 133900 | 1206812100 | 23450 | 23450 | 23450 | 23450 | 6 |
| 364 | 20230823 | 133800 | 1206671400 | 23450 | 23500 | 23500 | 23450 | 42 |
| 365 | 20230823 | 133700 | 1205686400 | 23500 | 23500 | 23500 | 23450 | 56 |
| 366 | 20230823 | 133600 | 1204373100 | 23450 | 23450 | 23500 | 23450 | 92 |
| 367 | 20230823 | 133500 | 1202215600 | 23400 | 23450 | 23500 | 23400 | 289 |
| 368 | 20230823 | 133400 | 1195441100 | 23450 | 23450 | 23500 | 23450 | 71 |
| 369 | 20230823 | 133300 | 1193776100 | 23500 | 23450 | 23500 | 23400 | 1422 |
| 370 | 20230823 | 133200 | 1160390050 | 23400 | 23450 | 23450 | 23400 | 775 |
| 371 | 20230823 | 133100 | 1142254400 | 23450 | 23450 | 23450 | 23400 | 56 |
| 372 | 20230823 | 133000 | 1140943300 | 23400 | 23450 | 23450 | 23400 | 110 |
| 373 | 20230823 | 132900 | 1138366500 | 23450 | 23450 | 23500 | 23450 | 153 |
| 374 | 20230823 | 132800 | 1134778450 | 23450 | 23500 | 23500 | 23450 | 74 |
| 375 | 20230823 | 132700 | 1133043050 | 23450 | 23450 | 23450 | 23450 | 51 |
| 376 | 20230823 | 132600 | 1131847100 | 23450 | 23500 | 23500 | 23450 | 91 |
| 377 | 20230823 | 132500 | 1129713000 | 23450 | 23450 | 23500 | 23450 | 413 |
| 378 | 20230823 | 132400 | 1120028000 | 23450 | 23450 | 23450 | 23450 | 95 |
| 379 | 20230823 | 132300 | 1117800250 | 23500 | 23450 | 23500 | 23450 | 47 |
| 380 | 20230823 | 132200 | 1116697950 | 23450 | 23500 | 23500 | 23450 | 50 |
| 381 | 20230823 | 132100 | 1115525300 | 23450 | 23500 | 23500 | 23450 | 50 |
| 382 | 20230823 | 132000 | 1114352500 | 23450 | 23500 | 23500 | 23450 | 106 |
| 383 | 20230823 | 131900 | 1111866050 | 23500 | 23450 | 23500 | 23450 | 95 |
| 384 | 20230823 | 131800 | 1109636050 | 23400 | 23450 | 23450 | 23400 | 94 |
| 385 | 20230823 | 131700 | 1107433850 | 23400 | 23450 | 23450 | 23400 | 76 |
| 386 | 20230823 | 131600 | 1105655000 | 23400 | 23450 | 23450 | 23400 | 51 |
| 387 | 20230823 | 131500 | 1104461250 | 23450 | 23450 | 23500 | 23450 | 88 |
| 388 | 20230823 | 131400 | 1102397450 | 23450 | 23500 | 23500 | 23450 | 59 |
| 389 | 20230823 | 131300 | 1101013800 | 23450 | 23500 | 23500 | 23450 | 47 |
| 390 | 20230823 | 131200 | 1099911550 | 23500 | 23450 | 23500 | 23450 | 51 |
| 391 | 20230823 | 131100 | 1098715450 | 23400 | 23450 | 23450 | 23400 | 46 |
| 392 | 20230823 | 131000 | 1097638850 | 23450 | 23450 | 23500 | 23450 | 152 |
| 393 | 20230823 | 130900 | 1094071900 | 23500 | 23500 | 23500 | 23450 | 51 |
| 394 | 20230823 | 130800 | 1092875800 | 23450 | 23500 | 23500 | 23450 | 183 |
| 395 | 20230823 | 130700 | 1088578850 | 23450 | 23500 | 23500 | 23450 | 50 |
| 396 | 20230823 | 130600 | 1087406200 | 23450 | 23450 | 23450 | 23450 | 99 |
| 397 | 20230823 | 130500 | 1085084650 | 23500 | 23450 | 23500 | 23450 | 47 |
| 398 | 20230823 | 130400 | 1083982400 | 23500 | 23500 | 23500 | 23450 | 65 |
| 399 | 20230823 | 130300 | 1082458000 | 23500 | 23450 | 23500 | 23450 | 41 |
| 400 | 20230823 | 130200 | 1081496500 | 23500 | 23500 | 23500 | 23450 | 71 |
| 401 | 20230823 | 130100 | 1079830650 | 23500 | 23450 | 23500 | 23450 | 72 |
| 402 | 20230823 | 130000 | 1078141700 | 23450 | 23500 | 23500 | 23450 | 70 |
| 403 | 20230823 | 125900 | 1076498550 | 23450 | 23450 | 23500 | 23450 | 136 |
| 404 | 20230823 | 125800 | 1073309150 | 23500 | 23500 | 23500 | 23500 | 35 |
| 405 | 20230823 | 125700 | 1072486650 | 23500 | 23550 | 23550 | 23500 | 49 |
| 406 | 20230823 | 125600 | 1071335050 | 23500 | 23500 | 23550 | 23500 | 138 |
| 407 | 20230823 | 125500 | 1068092000 | 23550 | 23500 | 23550 | 23500 | 43 |
| 408 | 20230823 | 125400 | 1067081350 | 23550 | 23500 | 23550 | 23500 | 55 |
| 409 | 20230823 | 125300 | 1065788750 | 23500 | 23500 | 23500 | 23500 | 38 |
| 410 | 20230823 | 125200 | 1064895750 | 23500 | 23500 | 23500 | 23500 | 51 |
| 411 | 20230823 | 125100 | 1063697250 | 23500 | 23550 | 23550 | 23450 | 215 |
| 412 | 20230823 | 125000 | 1058644900 | 23500 | 23550 | 23550 | 23500 | 104 |
| 413 | 20230823 | 124900 | 1056200800 | 23500 | 23500 | 23500 | 23500 | 53 |
| 414 | 20230823 | 124800 | 1054955300 | 23550 | 23550 | 23550 | 23550 | 5 |
| 415 | 20230823 | 124700 | 1054837550 | 23500 | 23500 | 23550 | 23500 | 268 |
| 416 | 20230823 | 124600 | 1048529550 | 23500 | 23500 | 23550 | 23450 | 899 |
| 417 | 20230823 | 124500 | 1027429650 | 23550 | 23500 | 23550 | 23500 | 55 |
| 418 | 20230823 | 124400 | 1026137000 | 23550 | 23500 | 23550 | 23500 | 53 |
| 419 | 20230823 | 124300 | 1024891400 | 23550 | 23550 | 23600 | 23500 | 197 |
| 420 | 20230823 | 124200 | 1020253950 | 23500 | 23500 | 23550 | 23500 | 181 |
| 421 | 20230823 | 124100 | 1015997200 | 23500 | 23500 | 23550 | 23500 | 131 |
| 422 | 20230823 | 124000 | 1012918600 | 23550 | 23550 | 23550 | 23500 | 50 |
| 423 | 20230823 | 123900 | 1011743450 | 23500 | 23500 | 23500 | 23500 | 53 |
| 424 | 20230823 | 123800 | 1010497950 | 23550 | 23550 | 23550 | 23500 | 552 |
| 425 | 20230823 | 123700 | 997500200 | 23550 | 23600 | 23600 | 23550 | 52 |
| 426 | 20230823 | 123600 | 996275500 | 23500 | 23550 | 23550 | 23500 | 288 |
| 427 | 20230823 | 123500 | 989497850 | 23550 | 23550 | 23550 | 23550 | 25 |
| 428 | 20230823 | 123400 | 988909100 | 23600 | 23550 | 23600 | 23550 | 54 |
| 429 | 20230823 | 123300 | 987637250 | 23550 | 23550 | 23550 | 23550 | 42 |
| 430 | 20230823 | 123200 | 986648150 | 23500 | 23500 | 23500 | 23500 | 53 |
| 431 | 20230823 | 123100 | 985402650 | 23550 | 23500 | 23550 | 23500 | 245 |
| 432 | 20230823 | 123000 | 979635200 | 23550 | 23500 | 23550 | 23500 | 57 |
| 433 | 20230823 | 122900 | 978295600 | 23500 | 23550 | 23550 | 23500 | 66 |
| 434 | 20230823 | 122800 | 976743700 | 23500 | 23450 | 23500 | 23450 | 44 |
| 435 | 20230823 | 122700 | 975711850 | 23550 | 23500 | 23550 | 23500 | 113 |
| 436 | 20230823 | 122600 | 973053000 | 23500 | 23500 | 23550 | 23500 | 118 |
| 437 | 20230823 | 122500 | 970279950 | 23500 | 23500 | 23500 | 23500 | 43 |
| 438 | 20230823 | 122400 | 969269450 | 23550 | 23500 | 23550 | 23500 | 59 |
| 439 | 20230823 | 122300 | 967882850 | 23500 | 23550 | 23550 | 23500 | 127 |
| 440 | 20230823 | 122200 | 964898200 | 23500 | 23500 | 23500 | 23500 | 54 |
| 441 | 20230823 | 122100 | 963629200 | 23450 | 23500 | 23500 | 23450 | 106 |
| 442 | 20230823 | 122000 | 961140050 | 23550 | 23500 | 23550 | 23500 | 68 |
| 443 | 20230823 | 121900 | 959541900 | 23500 | 23550 | 23550 | 23500 | 99 |
| 444 | 20230823 | 121800 | 957215300 | 23500 | 23550 | 23550 | 23500 | 45 |
| 445 | 20230823 | 121700 | 956157750 | 23550 | 23500 | 23550 | 23500 | 52 |
| 446 | 20230823 | 121600 | 954935650 | 23500 | 23500 | 23550 | 23500 | 90 |
| 447 | 20230823 | 121500 | 952820500 | 23550 | 23550 | 23550 | 23500 | 67 |
| 448 | 20230823 | 121400 | 951244900 | 23500 | 23500 | 23500 | 23500 | 47 |
| 449 | 20230823 | 121300 | 950140400 | 23500 | 23550 | 23550 | 23500 | 374 |
| 450 | 20230823 | 121200 | 941341800 | 23500 | 23500 | 23550 | 23500 | 600 |
| 451 | 20230823 | 121100 | 927231800 | 23550 | 23550 | 23550 | 23550 | 51 |
| 452 | 20230823 | 121000 | 926030750 | 23600 | 23550 | 23600 | 23550 | 42 |
| 453 | 20230823 | 120900 | 925041550 | 23600 | 23600 | 23600 | 23550 | 52 |
| 454 | 20230823 | 120800 | 923816750 | 23550 | 23550 | 23550 | 23550 | 43 |
| 455 | 20230823 | 120700 | 922804100 | 23550 | 23550 | 23600 | 23500 | 96 |
| 456 | 20230823 | 120600 | 920543400 | 23600 | 23550 | 23600 | 23550 | 212 |
| 457 | 20230823 | 120500 | 915550600 | 23550 | 23600 | 23600 | 23550 | 190 |
| 458 | 20230823 | 120400 | 911068800 | 23550 | 23600 | 23600 | 23550 | 52 |
| 459 | 20230823 | 120300 | 909844150 | 23600 | 23550 | 23600 | 23550 | 42 |
| 460 | 20230823 | 120200 | 908854950 | 23550 | 23550 | 23600 | 23550 | 340 |
| 461 | 20230823 | 120100 | 900847450 | 23600 | 23550 | 23600 | 23550 | 60 |
| 462 | 20230823 | 120000 | 899433800 | 23550 | 23550 | 23600 | 23550 | 350 |
| 463 | 20230823 | 115900 | 891182700 | 23600 | 23650 | 23650 | 23600 | 17 |
| 464 | 20230823 | 115800 | 890781400 | 23600 | 23600 | 23600 | 23550 | 44 |
| 465 | 20230823 | 115700 | 889744900 | 23550 | 23550 | 23600 | 23550 | 182 |
| 466 | 20230823 | 115600 | 885454250 | 23550 | 23600 | 23600 | 23550 | 51 |
| 467 | 20230823 | 115500 | 884253150 | 23600 | 23550 | 23600 | 23550 | 3 |
| 468 | 20230823 | 115400 | 884182400 | 23650 | 23600 | 23650 | 23550 | 127 |
| 469 | 20230823 | 115300 | 881185450 | 23550 | 23550 | 23550 | 23500 | 202 |
| 470 | 20230823 | 115200 | 876431300 | 23500 | 23500 | 23550 | 23500 | 103 |
| 471 | 20230823 | 115100 | 874010200 | 23500 | 23550 | 23550 | 23500 | 47 |
| 472 | 20230823 | 115000 | 872905600 | 23550 | 23500 | 23550 | 23500 | 47 |
| 473 | 20230823 | 114900 | 871801050 | 23550 | 23500 | 23550 | 23500 | 76 |
| 474 | 20230823 | 114800 | 870014650 | 23500 | 23550 | 23550 | 23500 | 44 |
| 475 | 20230823 | 114700 | 868980550 | 23550 | 23550 | 23550 | 23500 | 252 |
| 476 | 20230823 | 114600 | 863048350 | 23550 | 23600 | 23600 | 23550 | 77 |
| 477 | 20230823 | 114500 | 861234800 | 23600 | 23550 | 23600 | 23550 | 73 |
| 478 | 20230823 | 114400 | 859515500 | 23550 | 23650 | 23650 | 23550 | 79 |
| 479 | 20230823 | 114300 | 857653550 | 23600 | 23600 | 23600 | 23600 | 40 |
| 480 | 20230823 | 114200 | 856709550 | 23600 | 23650 | 23650 | 23600 | 86 |
| 481 | 20230823 | 114100 | 854677900 | 23650 | 23700 | 23700 | 23650 | 50 |
| 482 | 20230823 | 114000 | 853495250 | 23600 | 23600 | 23600 | 23600 | 108 |
| 483 | 20230823 | 113900 | 850946450 | 23650 | 23600 | 23650 | 23600 | 72 |
| 484 | 20230823 | 113800 | 849247100 | 23600 | 23650 | 23650 | 23600 | 58 |
| 485 | 20230823 | 113700 | 847878200 | 23600 | 23650 | 23650 | 23600 | 94 |
| 486 | 20230823 | 113600 | 845659650 | 23650 | 23600 | 23650 | 23600 | 98 |
| 487 | 20230823 | 113500 | 843346800 | 23650 | 23650 | 23650 | 23600 | 93 |
| 488 | 20230823 | 113400 | 841149400 | 23600 | 23650 | 23650 | 23600 | 57 |
| 489 | 20230823 | 113300 | 839804050 | 23600 | 23650 | 23650 | 23600 | 38 |
| 490 | 20230823 | 113200 | 838907200 | 23650 | 23600 | 23650 | 23600 | 76 |
| 491 | 20230823 | 113100 | 837111850 | 23650 | 23600 | 23650 | 23600 | 51 |
| 492 | 20230823 | 113000 | 835908200 | 23650 | 23650 | 23650 | 23600 | 48 |
| 493 | 20230823 | 112900 | 834775050 | 23600 | 23600 | 23600 | 23600 | 142 |
| 494 | 20230823 | 112800 | 831423850 | 23600 | 23600 | 23650 | 23600 | 41 |
| 495 | 20230823 | 112700 | 830456100 | 23600 | 23650 | 23650 | 23600 | 93 |
| 496 | 20230823 | 112600 | 828259250 | 23650 | 23600 | 23650 | 23600 | 126 |
| 497 | 20230823 | 112500 | 825282100 | 23600 | 23600 | 23650 | 23600 | 152 |
| 498 | 20230823 | 112400 | 821694750 | 23600 | 23650 | 23650 | 23600 | 99 |
| 499 | 20230823 | 112300 | 819358150 | 23600 | 23650 | 23650 | 23600 | 68 |
| 500 | 20230823 | 112200 | 817752150 | 23600 | 23600 | 23650 | 23600 | 329 |
| 501 | 20230823 | 112100 | 809976050 | 23650 | 23600 | 23650 | 23600 | 58 |
| 502 | 20230823 | 112000 | 808607100 | 23650 | 23650 | 23650 | 23600 | 52 |
| 503 | 20230823 | 111900 | 807379100 | 23600 | 23600 | 23600 | 23550 | 252 |
| 504 | 20230823 | 111800 | 801434500 | 23600 | 23600 | 23650 | 23600 | 250 |
| 505 | 20230823 | 111700 | 795534000 | 23650 | 23600 | 23650 | 23550 | 55 |
| 506 | 20230823 | 111600 | 794238000 | 23600 | 23600 | 23600 | 23550 | 177 |
| 507 | 20230823 | 111500 | 790063200 | 23600 | 23600 | 23600 | 23550 | 625 |
| 508 | 20230823 | 111400 | 775340300 | 23600 | 23600 | 23600 | 23550 | 213 |
| 509 | 20230823 | 111300 | 770315850 | 23600 | 23500 | 23600 | 23500 | 758 |
| 510 | 20230823 | 111200 | 752441600 | 23500 | 23500 | 23500 | 23500 | 115 |
| 511 | 20230823 | 111100 | 749739100 | 23450 | 23500 | 23500 | 23450 | 546 |
| 512 | 20230823 | 111000 | 736910400 | 23500 | 23500 | 23500 | 23500 | 304 |
| 513 | 20230823 | 110900 | 729766400 | 23500 | 23550 | 23550 | 23500 | 48 |
| 514 | 20230823 | 110800 | 728638350 | 23500 | 23500 | 23500 | 23500 | 425 |
| 515 | 20230823 | 110700 | 718650850 | 23550 | 23500 | 23550 | 23500 | 44 |
| 516 | 20230823 | 110600 | 717616750 | 23500 | 23500 | 23500 | 23450 | 184 |
| 517 | 20230823 | 110500 | 713295350 | 23450 | 23450 | 23450 | 23450 | 59 |
| 518 | 20230823 | 110400 | 711911800 | 23450 | 23500 | 23500 | 23450 | 52 |
| 519 | 20230823 | 110300 | 710692300 | 23500 | 23450 | 23500 | 23450 | 296 |
| 520 | 20230823 | 110200 | 703750900 | 23450 | 23450 | 23450 | 23450 | 86 |
| 521 | 20230823 | 110100 | 701734200 | 23450 | 23500 | 23500 | 23400 | 80 |
| 522 | 20230823 | 110000 | 699861700 | 23400 | 23400 | 23500 | 23400 | 697 |
| 523 | 20230823 | 105900 | 683508200 | 23400 | 23500 | 23500 | 23400 | 2055 |
| 524 | 20230823 | 105800 | 635368300 | 23450 | 23500 | 23500 | 23450 | 310 |
| 525 | 20230823 | 105700 | 628096250 | 23550 | 23500 | 23550 | 23450 | 44 |
| 526 | 20230823 | 105600 | 627064200 | 23500 | 23550 | 23550 | 23500 | 66 |
| 527 | 20230823 | 105500 | 625512650 | 23450 | 23500 | 23500 | 23450 | 85 |
| 528 | 20230823 | 105400 | 623516950 | 23500 | 23500 | 23500 | 23450 | 112 |
| 529 | 20230823 | 105300 | 620886300 | 23500 | 23550 | 23550 | 23450 | 150 |
| 530 | 20230823 | 105200 | 617363800 | 23500 | 23500 | 23500 | 23500 | 38 |
| 531 | 20230823 | 105100 | 616470800 | 23500 | 23500 | 23500 | 23500 | 49 |
| 532 | 20230823 | 105000 | 615319300 | 23500 | 23550 | 23550 | 23500 | 132 |
| 533 | 20230823 | 104900 | 612217250 | 23500 | 23500 | 23550 | 23500 | 83 |
| 534 | 20230823 | 104800 | 610266450 | 23500 | 23500 | 23500 | 23500 | 89 |
| 535 | 20230823 | 104700 | 608174950 | 23550 | 23500 | 23550 | 23450 | 132 |
| 536 | 20230823 | 104600 | 605072900 | 23500 | 23550 | 23550 | 23500 | 50 |
| 537 | 20230823 | 104500 | 603897750 | 23500 | 23500 | 23550 | 23500 | 161 |
| 538 | 20230823 | 104400 | 600114200 | 23500 | 23500 | 23550 | 23500 | 802 |
| 539 | 20230823 | 104300 | 581230800 | 23450 | 23500 | 23500 | 23450 | 209 |
| 540 | 20230823 | 104200 | 576324100 | 23500 | 23550 | 23550 | 23500 | 41 |
| 541 | 20230823 | 104100 | 575360450 | 23500 | 23550 | 23550 | 23500 | 50 |
| 542 | 20230823 | 104000 | 574185400 | 23550 | 23500 | 23550 | 23500 | 48 |
| 543 | 20230823 | 103900 | 573057300 | 23500 | 23550 | 23550 | 23500 | 55 |
| 544 | 20230823 | 103800 | 571764650 | 23500 | 23500 | 23500 | 23500 | 193 |
| 545 | 20230823 | 103700 | 567229150 | 23550 | 23500 | 23550 | 23500 | 39 |
| 546 | 20230823 | 103600 | 566312550 | 23550 | 23500 | 23550 | 23500 | 170 |
| 547 | 20230823 | 103500 | 562312350 | 23500 | 23500 | 23500 | 23500 | 48 |
| 548 | 20230823 | 103400 | 561184350 | 23500 | 23550 | 23550 | 23500 | 49 |
| 549 | 20230823 | 103300 | 560032800 | 23500 | 23500 | 23500 | 23500 | 89 |
| 550 | 20230823 | 103200 | 557941300 | 23500 | 23500 | 23500 | 23500 | 307 |
| 551 | 20230823 | 103100 | 550726800 | 23500 | 23500 | 23500 | 23500 | 49 |
| 552 | 20230823 | 103000 | 549575300 | 23500 | 23500 | 23500 | 23500 | 49 |
| 553 | 20230823 | 102900 | 548423800 | 23500 | 23500 | 23500 | 23500 | 238 |
| 554 | 20230823 | 102800 | 542830800 | 23500 | 23450 | 23550 | 23450 | 496 |
| 555 | 20230823 | 102700 | 531167100 | 23450 | 23450 | 23450 | 23450 | 38 |
| 556 | 20230823 | 102600 | 530276000 | 23450 | 23450 | 23450 | 23450 | 51 |
| 557 | 20230823 | 102500 | 529080050 | 23500 | 23450 | 23500 | 23450 | 136 |
| 558 | 20230823 | 102400 | 525885050 | 23450 | 23450 | 23500 | 23450 | 92 |
| 559 | 20230823 | 102300 | 523727600 | 23500 | 23400 | 23500 | 23400 | 943 |
| 560 | 20230823 | 102200 | 501607900 | 23450 | 23450 | 23450 | 23400 | 60 |
| 561 | 20230823 | 102100 | 500203150 | 23450 | 23450 | 23450 | 23450 | 154 |
| 562 | 20230823 | 102000 | 496591850 | 23450 | 23500 | 23500 | 23450 | 59 |
| 563 | 20230823 | 101900 | 495208050 | 23450 | 23450 | 23450 | 23450 | 91 |
| 564 | 20230823 | 101800 | 493074100 | 23500 | 23450 | 23500 | 23400 | 637 |
| 565 | 20230823 | 101700 | 478128500 | 23400 | 23400 | 23400 | 23400 | 169 |
| 566 | 20230823 | 101600 | 474173900 | 23400 | 23350 | 23400 | 23350 | 110 |
| 567 | 20230823 | 101500 | 471602600 | 23350 | 23350 | 23350 | 23350 | 42 |
| 568 | 20230823 | 101400 | 470621900 | 23350 | 23350 | 23400 | 23350 | 898 |
| 569 | 20230823 | 101300 | 449653300 | 23350 | 23350 | 23350 | 23350 | 72 |
| 570 | 20230823 | 101200 | 447972100 | 23350 | 23350 | 23350 | 23350 | 37 |
| 571 | 20230823 | 101100 | 447108150 | 23350 | 23350 | 23350 | 23350 | 48 |
| 572 | 20230823 | 101000 | 445987350 | 23400 | 23400 | 23400 | 23400 | 132 |
| 573 | 20230823 | 100900 | 442898550 | 23400 | 23400 | 23450 | 23400 | 154 |
| 574 | 20230823 | 100800 | 439294900 | 23400 | 23400 | 23450 | 23400 | 69 |
| 575 | 20230823 | 100700 | 437679350 | 23400 | 23350 | 23400 | 23350 | 339 |
| 576 | 20230823 | 100600 | 429751950 | 23350 | 23400 | 23400 | 23350 | 108 |
| 577 | 20230823 | 100500 | 427229850 | 23350 | 23400 | 23400 | 23350 | 119 |
| 578 | 20230823 | 100400 | 424447750 | 23400 | 23400 | 23400 | 23400 | 228 |
| 579 | 20230823 | 100300 | 419112550 | 23400 | 23400 | 23400 | 23400 | 505 |
| 580 | 20230823 | 100200 | 407295550 | 23400 | 23450 | 23450 | 23400 | 48 |
| 581 | 20230823 | 100100 | 406172150 | 23400 | 23450 | 23450 | 23400 | 54 |
| 582 | 20230823 | 100000 | 404908500 | 23450 | 23400 | 23450 | 23400 | 80 |
| 583 | 20230823 | 095900 | 403034400 | 23400 | 23400 | 23450 | 23350 | 397 |
| 584 | 20230823 | 095800 | 393746400 | 23400 | 23350 | 23400 | 23350 | 98 |
| 585 | 20230823 | 095700 | 391455600 | 23400 | 23350 | 23400 | 23350 | 52 |
| 586 | 20230823 | 095600 | 390241100 | 23350 | 23400 | 23400 | 23350 | 442 |
| 587 | 20230823 | 095500 | 379904150 | 23400 | 23450 | 23450 | 23400 | 678 |
| 588 | 20230823 | 095400 | 364038800 | 23400 | 23400 | 23450 | 23400 | 123 |
| 589 | 20230823 | 095300 | 361159000 | 23400 | 23450 | 23450 | 23400 | 466 |
| 590 | 20230823 | 095200 | 350234600 | 23450 | 23450 | 23450 | 23400 | 107 |
| 591 | 20230823 | 095100 | 347730200 | 23400 | 23400 | 23400 | 23400 | 99 |
| 592 | 20230823 | 095000 | 345413600 | 23400 | 23450 | 23450 | 23400 | 46 |
| 593 | 20230823 | 094900 | 344337000 | 23400 | 23450 | 23450 | 23400 | 198 |
| 594 | 20230823 | 094800 | 339703450 | 23450 | 23400 | 23450 | 23400 | 59 |
| 595 | 20230823 | 094700 | 338322600 | 23400 | 23400 | 23400 | 23400 | 48 |
| 596 | 20230823 | 094600 | 337199400 | 23400 | 23400 | 23400 | 23400 | 92 |
| 597 | 20230823 | 094500 | 335046600 | 23450 | 23450 | 23450 | 23450 | 619 |
| 598 | 20230823 | 094400 | 320531050 | 23450 | 23450 | 23500 | 23450 | 93 |
| 599 | 20230823 | 094300 | 318350100 | 23450 | 23450 | 23450 | 23450 | 46 |
| 600 | 20230823 | 094200 | 317271400 | 23450 | 23450 | 23500 | 23450 | 47 |
| 601 | 20230823 | 094100 | 316169200 | 23450 | 23500 | 23500 | 23450 | 49 |
| 602 | 20230823 | 094000 | 315020050 | 23500 | 23550 | 23550 | 23500 | 131 |
| 603 | 20230823 | 093900 | 311941450 | 23500 | 23500 | 23550 | 23500 | 95 |
| 604 | 20230823 | 093800 | 309708750 | 23550 | 23500 | 23550 | 23500 | 58 |
| 605 | 20230823 | 093700 | 308345200 | 23550 | 23550 | 23550 | 23450 | 660 |
| 606 | 20230823 | 093600 | 292843850 | 23500 | 23500 | 23500 | 23500 | 73 |
| 607 | 20230823 | 093500 | 291128350 | 23550 | 23550 | 23550 | 23500 | 48 |
| 608 | 20230823 | 093400 | 290000050 | 23500 | 23500 | 23600 | 23500 | 93 |
| 609 | 20230823 | 093300 | 287814350 | 23500 | 23500 | 23550 | 23500 | 339 |
| 610 | 20230823 | 093200 | 279836350 | 23450 | 23450 | 23450 | 23450 | 76 |
| 611 | 20230823 | 093100 | 278054150 | 23450 | 23450 | 23450 | 23400 | 64 |
| 612 | 20230823 | 093000 | 276555950 | 23450 | 23450 | 23500 | 23450 | 159 |
| 613 | 20230823 | 092900 | 272827350 | 23500 | 23450 | 23500 | 23450 | 48 |
| 614 | 20230823 | 092800 | 271701200 | 23450 | 23450 | 23450 | 23400 | 408 |
| 615 | 20230823 | 092700 | 262136150 | 23450 | 23550 | 23550 | 23450 | 700 |
| 616 | 20230823 | 092600 | 245715700 | 23550 | 23500 | 23550 | 23450 | 209 |
| 617 | 20230823 | 092500 | 240805750 | 23450 | 23450 | 23500 | 23400 | 825 |
| 618 | 20230823 | 092400 | 221461000 | 23450 | 23500 | 23500 | 23450 | 52 |
| 619 | 20230823 | 092300 | 220241250 | 23500 | 23450 | 23500 | 23450 | 77 |
| 620 | 20230823 | 092200 | 218434700 | 23450 | 23500 | 23500 | 23450 | 37 |
| 621 | 20230823 | 092100 | 217567000 | 23450 | 23500 | 23500 | 23450 | 57 |
| 622 | 20230823 | 092000 | 216230250 | 23500 | 23450 | 23500 | 23450 | 94 |
| 623 | 20230823 | 091900 | 214025450 | 23450 | 23400 | 23450 | 23400 | 277 |
| 624 | 20230823 | 091800 | 207531950 | 23400 | 23400 | 23400 | 23400 | 48 |
| 625 | 20230823 | 091700 | 206408750 | 23450 | 23450 | 23450 | 23400 | 66 |
| 626 | 20230823 | 091600 | 204863200 | 23450 | 23400 | 23450 | 23400 | 47 |
| 627 | 20230823 | 091500 | 203763350 | 23400 | 23400 | 23400 | 23400 | 162 |
| 628 | 20230823 | 091400 | 199972550 | 23400 | 23400 | 23400 | 23400 | 420 |
| 629 | 20230823 | 091300 | 190144550 | 23450 | 23450 | 23450 | 23400 | 54 |
| 630 | 20230823 | 091200 | 188880850 | 23400 | 23400 | 23400 | 23400 | 282 |
| 631 | 20230823 | 091100 | 182282050 | 23400 | 23400 | 23400 | 23400 | 363 |
| 632 | 20230823 | 091000 | 173787850 | 23350 | 23400 | 23400 | 23350 | 268 |
| 633 | 20230823 | 090900 | 167518450 | 23400 | 23400 | 23400 | 23400 | 271 |
| 634 | 20230823 | 090800 | 161177050 | 23400 | 23400 | 23400 | 23350 | 461 |
| 635 | 20230823 | 090700 | 150390200 | 23400 | 23400 | 23450 | 23350 | 977 |
| 636 | 20230823 | 090600 | 127543250 | 23450 | 23450 | 23450 | 23400 | 32 |
| 637 | 20230823 | 090500 | 126793500 | 23450 | 23450 | 23450 | 23450 | 264 |
| 638 | 20230823 | 090400 | 120602700 | 23450 | 23450 | 23450 | 23450 | 282 |
| 639 | 20230823 | 090300 | 113989800 | 23500 | 23500 | 23800 | 23450 | 1588 |
| 640 | 20230823 | 090200 | 76561300 | 23550 | 23450 | 23550 | 23450 | 332 |
| 641 | 20230823 | 090100 | 68775400 | 23450 | 23500 | 23500 | 23400 | 1684 |
| 642 | 20230823 | 090000 | 29226150 | 23550 | 23600 | 23600 | 23550 | 1239 |