31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230818 | 193000 | 1116567100 | 2810 | 2810 | 2810 | 2810 | 20224 |
| 3 | 20230818 | 192900 | 1116567100 | 2810 | 2810 | 2810 | 2810 | 0 |
| 4 | 20230818 | 192800 | 1116567100 | 2810 | 2810 | 2810 | 2810 | 0 |
| 5 | 20230818 | 192700 | 1116567100 | 2810 | 2810 | 2810 | 2810 | 0 |
| 6 | 20230818 | 192600 | 1116567100 | 2810 | 2810 | 2810 | 2810 | 0 |
| 7 | 20230818 | 192500 | 1116567100 | 2810 | 2810 | 2810 | 2810 | 0 |
| 8 | 20230818 | 192400 | 1116567100 | 2810 | 2810 | 2810 | 2810 | 0 |
| 9 | 20230818 | 192300 | 1116567100 | 2810 | 2810 | 2810 | 2810 | 0 |
| 10 | 20230818 | 192200 | 1116567100 | 2810 | 2810 | 2810 | 2810 | 0 |
| 11 | 20230818 | 192100 | 1116567100 | 2810 | 2810 | 2810 | 2810 | 0 |
| 12 | 20230818 | 192000 | 1116567100 | 2810 | 2810 | 2810 | 2810 | 0 |
| 13 | 20230818 | 191900 | 1116567100 | 2810 | 2810 | 2810 | 2810 | 0 |
| 14 | 20230818 | 191800 | 1116567100 | 2810 | 2810 | 2810 | 2810 | 0 |
| 15 | 20230818 | 191700 | 1116567100 | 2810 | 2810 | 2810 | 2810 | 0 |
| 16 | 20230818 | 191600 | 1116567100 | 2810 | 2810 | 2810 | 2810 | 0 |
| 17 | 20230818 | 191500 | 1116567100 | 2810 | 2810 | 2810 | 2810 | 0 |
| 18 | 20230818 | 191400 | 1116567100 | 2810 | 2810 | 2810 | 2810 | 0 |
| 19 | 20230818 | 191300 | 1116567100 | 2810 | 2810 | 2810 | 2810 | 0 |
| 20 | 20230818 | 191200 | 1116567100 | 2810 | 2810 | 2810 | 2810 | 0 |
| 21 | 20230818 | 191100 | 1116567100 | 2810 | 2810 | 2810 | 2810 | 0 |
| 22 | 20230818 | 191000 | 1116567100 | 2810 | 2810 | 2810 | 2810 | 0 |
| 23 | 20230818 | 190900 | 1116567100 | 2810 | 2810 | 2810 | 2810 | 0 |
| 24 | 20230818 | 190800 | 1116567100 | 2810 | 2810 | 2810 | 2810 | 0 |
| 25 | 20230818 | 190700 | 1116567100 | 2810 | 2810 | 2810 | 2810 | 0 |
| 26 | 20230818 | 190600 | 1116567100 | 2810 | 2810 | 2810 | 2810 | 0 |
| 27 | 20230818 | 190500 | 1116567100 | 2810 | 2810 | 2810 | 2810 | 0 |
| 28 | 20230818 | 190400 | 1116567100 | 2810 | 2810 | 2810 | 2810 | 0 |
| 29 | 20230818 | 190300 | 1116567100 | 2810 | 2810 | 2810 | 2810 | 0 |
| 30 | 20230818 | 190200 | 1116567100 | 2810 | 2810 | 2810 | 2810 | 0 |
| 31 | 20230818 | 190100 | 1116567100 | 2810 | 2810 | 2810 | 2810 | 0 |
| 32 | 20230818 | 190000 | 1116567100 | 2810 | 2810 | 2810 | 2810 | 20224 |
| 33 | 20230818 | 185900 | 1116567100 | 2810 | 2810 | 2810 | 2810 | 0 |
| 34 | 20230818 | 185800 | 1116567100 | 2810 | 2810 | 2810 | 2810 | 0 |
| 35 | 20230818 | 185700 | 1116567100 | 2810 | 2810 | 2810 | 2810 | 0 |
| 36 | 20230818 | 185600 | 1116567100 | 2810 | 2810 | 2810 | 2810 | 0 |
| 37 | 20230818 | 185500 | 1116567100 | 2810 | 2810 | 2810 | 2810 | 0 |
| 38 | 20230818 | 185400 | 1116567100 | 2810 | 2810 | 2810 | 2810 | 0 |
| 39 | 20230818 | 185300 | 1116567100 | 2810 | 2810 | 2810 | 2810 | 0 |
| 40 | 20230818 | 185200 | 1116567100 | 2810 | 2810 | 2810 | 2810 | 0 |
| 41 | 20230818 | 185100 | 1116567100 | 2810 | 2810 | 2810 | 2810 | 0 |
| 42 | 20230818 | 185000 | 1116567100 | 2810 | 2810 | 2810 | 2810 | 0 |
| 43 | 20230818 | 184900 | 1116567100 | 2810 | 2810 | 2810 | 2810 | 0 |
| 44 | 20230818 | 184800 | 1116567100 | 2810 | 2810 | 2810 | 2810 | 0 |
| 45 | 20230818 | 184700 | 1116567100 | 2810 | 2810 | 2810 | 2810 | 0 |
| 46 | 20230818 | 184600 | 1116567100 | 2810 | 2810 | 2810 | 2810 | 0 |
| 47 | 20230818 | 184500 | 1116567100 | 2810 | 2810 | 2810 | 2810 | 0 |
| 48 | 20230818 | 184400 | 1116567100 | 2810 | 2810 | 2810 | 2810 | 0 |
| 49 | 20230818 | 184300 | 1116567100 | 2810 | 2810 | 2810 | 2810 | 0 |
| 50 | 20230818 | 184200 | 1116567100 | 2810 | 2810 | 2810 | 2810 | 0 |
| 51 | 20230818 | 184100 | 1116567100 | 2810 | 2810 | 2810 | 2810 | 0 |
| 52 | 20230818 | 184000 | 1116567100 | 2810 | 2810 | 2810 | 2810 | 0 |
| 53 | 20230818 | 183900 | 1116567100 | 2810 | 2810 | 2810 | 2810 | 0 |
| 54 | 20230818 | 183800 | 1116567100 | 2810 | 2810 | 2810 | 2810 | 0 |
| 55 | 20230818 | 183700 | 1116567100 | 2810 | 2810 | 2810 | 2810 | 0 |
| 56 | 20230818 | 183600 | 1116567100 | 2810 | 2810 | 2810 | 2810 | 0 |
| 57 | 20230818 | 183500 | 1116567100 | 2810 | 2810 | 2810 | 2810 | 0 |
| 58 | 20230818 | 183400 | 1116567100 | 2810 | 2810 | 2810 | 2810 | 0 |
| 59 | 20230818 | 183300 | 1116567100 | 2810 | 2810 | 2810 | 2810 | 0 |
| 60 | 20230818 | 183200 | 1116567100 | 2810 | 2810 | 2810 | 2810 | 0 |
| 61 | 20230818 | 183100 | 1116567100 | 2810 | 2810 | 2810 | 2810 | 0 |
| 62 | 20230818 | 183000 | 1116567100 | 2810 | 2810 | 2810 | 2810 | 20224 |
| 63 | 20230818 | 182900 | 1116567100 | 2810 | 2810 | 2810 | 2810 | 0 |
| 64 | 20230818 | 182800 | 1116567100 | 2810 | 2810 | 2810 | 2810 | 0 |
| 65 | 20230818 | 182700 | 1116567100 | 2810 | 2810 | 2810 | 2810 | 0 |
| 66 | 20230818 | 182600 | 1116567100 | 2810 | 2810 | 2810 | 2810 | 0 |
| 67 | 20230818 | 182500 | 1116567100 | 2810 | 2810 | 2810 | 2810 | 0 |
| 68 | 20230818 | 182400 | 1116567100 | 2810 | 2810 | 2810 | 2810 | 0 |
| 69 | 20230818 | 182300 | 1116567100 | 2810 | 2810 | 2810 | 2810 | 0 |
| 70 | 20230818 | 182200 | 1116567100 | 2810 | 2810 | 2810 | 2810 | 0 |
| 71 | 20230818 | 182100 | 1116567100 | 2810 | 2810 | 2810 | 2810 | 0 |
| 72 | 20230818 | 182000 | 1116567100 | 2810 | 2810 | 2810 | 2810 | 0 |
| 73 | 20230818 | 181900 | 1116567100 | 2810 | 2810 | 2810 | 2810 | 0 |
| 74 | 20230818 | 181800 | 1116567100 | 2810 | 2810 | 2810 | 2810 | 0 |
| 75 | 20230818 | 181700 | 1116567100 | 2810 | 2810 | 2810 | 2810 | 0 |
| 76 | 20230818 | 181600 | 1116567100 | 2810 | 2810 | 2810 | 2810 | 0 |
| 77 | 20230818 | 181500 | 1116567100 | 2810 | 2810 | 2810 | 2810 | 0 |
| 78 | 20230818 | 181400 | 1116567100 | 2810 | 2810 | 2810 | 2810 | 0 |
| 79 | 20230818 | 181300 | 1116567100 | 2810 | 2810 | 2810 | 2810 | 0 |
| 80 | 20230818 | 181200 | 1116567100 | 2810 | 2810 | 2810 | 2810 | 0 |
| 81 | 20230818 | 181100 | 1116567100 | 2810 | 2810 | 2810 | 2810 | 0 |
| 82 | 20230818 | 181000 | 1116567100 | 2810 | 2810 | 2810 | 2810 | 0 |
| 83 | 20230818 | 180900 | 1116567100 | 2810 | 2810 | 2810 | 2810 | 0 |
| 84 | 20230818 | 180800 | 1116567100 | 2810 | 2810 | 2810 | 2810 | 0 |
| 85 | 20230818 | 180700 | 1116567100 | 2810 | 2810 | 2810 | 2810 | 0 |
| 86 | 20230818 | 180600 | 1116567100 | 2810 | 2810 | 2810 | 2810 | 0 |
| 87 | 20230818 | 180500 | 1116567100 | 2810 | 2810 | 2810 | 2810 | 0 |
| 88 | 20230818 | 180400 | 1116567100 | 2810 | 2810 | 2810 | 2810 | 0 |
| 89 | 20230818 | 180300 | 1116567100 | 2810 | 2810 | 2810 | 2810 | 0 |
| 90 | 20230818 | 180200 | 1116567100 | 2810 | 2810 | 2810 | 2810 | 0 |
| 91 | 20230818 | 180100 | 1116567100 | 2810 | 2810 | 2810 | 2810 | 0 |
| 92 | 20230818 | 180000 | 1116567100 | 2810 | 2810 | 2810 | 2810 | 20224 |
| 93 | 20230818 | 175900 | 1116567100 | 2810 | 2810 | 2810 | 2810 | 0 |
| 94 | 20230818 | 175800 | 1116567100 | 2810 | 2810 | 2810 | 2810 | 0 |
| 95 | 20230818 | 175700 | 1116567100 | 2810 | 2810 | 2810 | 2810 | 0 |
| 96 | 20230818 | 175600 | 1116567100 | 2810 | 2810 | 2810 | 2810 | 0 |
| 97 | 20230818 | 175500 | 1116567100 | 2810 | 2810 | 2810 | 2810 | 0 |
| 98 | 20230818 | 175400 | 1116567100 | 2810 | 2810 | 2810 | 2810 | 0 |
| 99 | 20230818 | 175300 | 1116567100 | 2810 | 2810 | 2810 | 2810 | 0 |
| 100 | 20230818 | 175200 | 1116567100 | 2810 | 2810 | 2810 | 2810 | 0 |
| 101 | 20230818 | 175100 | 1116567100 | 2810 | 2810 | 2810 | 2810 | 0 |
| 102 | 20230818 | 175000 | 1116567100 | 2810 | 2810 | 2810 | 2810 | 0 |
| 103 | 20230818 | 174900 | 1116567100 | 2810 | 2810 | 2810 | 2810 | 0 |
| 104 | 20230818 | 174800 | 1116567100 | 2810 | 2810 | 2810 | 2810 | 0 |
| 105 | 20230818 | 174700 | 1116567100 | 2810 | 2810 | 2810 | 2810 | 0 |
| 106 | 20230818 | 174600 | 1116567100 | 2810 | 2810 | 2810 | 2810 | 0 |
| 107 | 20230818 | 174500 | 1116567100 | 2810 | 2810 | 2810 | 2810 | 0 |
| 108 | 20230818 | 174400 | 1116567100 | 2810 | 2810 | 2810 | 2810 | 0 |
| 109 | 20230818 | 174300 | 1116567100 | 2810 | 2810 | 2810 | 2810 | 0 |
| 110 | 20230818 | 174200 | 1116567100 | 2810 | 2810 | 2810 | 2810 | 0 |
| 111 | 20230818 | 174100 | 1116567100 | 2810 | 2810 | 2810 | 2810 | 0 |
| 112 | 20230818 | 174000 | 1116567100 | 2810 | 2810 | 2810 | 2810 | 0 |
| 113 | 20230818 | 173900 | 1116567100 | 2810 | 2810 | 2810 | 2810 | 0 |
| 114 | 20230818 | 173800 | 1116567100 | 2810 | 2810 | 2810 | 2810 | 0 |
| 115 | 20230818 | 173700 | 1116567100 | 2810 | 2810 | 2810 | 2810 | 0 |
| 116 | 20230818 | 173600 | 1116567100 | 2810 | 2810 | 2810 | 2810 | 0 |
| 117 | 20230818 | 173500 | 1116567100 | 2810 | 2810 | 2810 | 2810 | 0 |
| 118 | 20230818 | 173400 | 1116567100 | 2810 | 2810 | 2810 | 2810 | 0 |
| 119 | 20230818 | 173300 | 1116567100 | 2810 | 2810 | 2810 | 2810 | 0 |
| 120 | 20230818 | 173200 | 1116567100 | 2810 | 2810 | 2810 | 2810 | 0 |
| 121 | 20230818 | 173100 | 1116567100 | 2810 | 2810 | 2810 | 2810 | 0 |
| 122 | 20230818 | 173000 | 1116567100 | 2810 | 2810 | 2810 | 2810 | 20224 |
| 123 | 20230818 | 172900 | 1116567100 | 2810 | 2810 | 2810 | 2810 | 0 |
| 124 | 20230818 | 172800 | 1116567100 | 2810 | 2810 | 2810 | 2810 | 0 |
| 125 | 20230818 | 172700 | 1116567100 | 2810 | 2810 | 2810 | 2810 | 0 |
| 126 | 20230818 | 172600 | 1116567100 | 2810 | 2810 | 2810 | 2810 | 0 |
| 127 | 20230818 | 172500 | 1116567100 | 2810 | 2810 | 2810 | 2810 | 0 |
| 128 | 20230818 | 172400 | 1116567100 | 2810 | 2810 | 2810 | 2810 | 0 |
| 129 | 20230818 | 172300 | 1116567100 | 2810 | 2810 | 2810 | 2810 | 0 |
| 130 | 20230818 | 172200 | 1116567100 | 2810 | 2810 | 2810 | 2810 | 0 |
| 131 | 20230818 | 172100 | 1116567100 | 2810 | 2810 | 2810 | 2810 | 0 |
| 132 | 20230818 | 172000 | 1116567100 | 2810 | 2810 | 2810 | 2810 | 0 |
| 133 | 20230818 | 171900 | 1116567100 | 2810 | 2810 | 2810 | 2810 | 0 |
| 134 | 20230818 | 171800 | 1116567100 | 2810 | 2810 | 2810 | 2810 | 0 |
| 135 | 20230818 | 171700 | 1116567100 | 2810 | 2810 | 2810 | 2810 | 0 |
| 136 | 20230818 | 171600 | 1116567100 | 2810 | 2810 | 2810 | 2810 | 0 |
| 137 | 20230818 | 171500 | 1116567100 | 2810 | 2810 | 2810 | 2810 | 0 |
| 138 | 20230818 | 171400 | 1116567100 | 2810 | 2810 | 2810 | 2810 | 0 |
| 139 | 20230818 | 171300 | 1116567100 | 2810 | 2810 | 2810 | 2810 | 0 |
| 140 | 20230818 | 171200 | 1116567100 | 2810 | 2810 | 2810 | 2810 | 0 |
| 141 | 20230818 | 171100 | 1116567100 | 2810 | 2810 | 2810 | 2810 | 0 |
| 142 | 20230818 | 171000 | 1116567100 | 2810 | 2810 | 2810 | 2810 | 0 |
| 143 | 20230818 | 170900 | 1116567100 | 2810 | 2810 | 2810 | 2810 | 0 |
| 144 | 20230818 | 170800 | 1116567100 | 2810 | 2810 | 2810 | 2810 | 0 |
| 145 | 20230818 | 170700 | 1116567100 | 2810 | 2810 | 2810 | 2810 | 0 |
| 146 | 20230818 | 170600 | 1116567100 | 2810 | 2810 | 2810 | 2810 | 0 |
| 147 | 20230818 | 170500 | 1116567100 | 2810 | 2810 | 2810 | 2810 | 0 |
| 148 | 20230818 | 170400 | 1116567100 | 2810 | 2810 | 2810 | 2810 | 0 |
| 149 | 20230818 | 170300 | 1116567100 | 2810 | 2810 | 2810 | 2810 | 0 |
| 150 | 20230818 | 170200 | 1116567100 | 2810 | 2810 | 2810 | 2810 | 0 |
| 151 | 20230818 | 170100 | 1116567100 | 2810 | 2810 | 2810 | 2810 | 0 |
| 152 | 20230818 | 170000 | 1116567100 | 2810 | 2810 | 2810 | 2810 | 20224 |
| 153 | 20230818 | 165900 | 1116567100 | 2810 | 2810 | 2810 | 2810 | 0 |
| 154 | 20230818 | 165800 | 1116567100 | 2810 | 2810 | 2810 | 2810 | 0 |
| 155 | 20230818 | 165700 | 1116567100 | 2810 | 2810 | 2810 | 2810 | 0 |
| 156 | 20230818 | 165600 | 1116567100 | 2810 | 2810 | 2810 | 2810 | 0 |
| 157 | 20230818 | 165500 | 1116567100 | 2810 | 2810 | 2810 | 2810 | 0 |
| 158 | 20230818 | 165400 | 1116567100 | 2810 | 2810 | 2810 | 2810 | 0 |
| 159 | 20230818 | 165300 | 1116567100 | 2810 | 2810 | 2810 | 2810 | 0 |
| 160 | 20230818 | 165200 | 1116567100 | 2810 | 2810 | 2810 | 2810 | 0 |
| 161 | 20230818 | 165100 | 1116567100 | 2810 | 2810 | 2810 | 2810 | 0 |
| 162 | 20230818 | 165000 | 1116567100 | 2810 | 2810 | 2810 | 2810 | 0 |
| 163 | 20230818 | 164900 | 1116567100 | 2810 | 2810 | 2810 | 2810 | 0 |
| 164 | 20230818 | 164800 | 1116567100 | 2810 | 2810 | 2810 | 2810 | 0 |
| 165 | 20230818 | 164700 | 1116567100 | 2810 | 2810 | 2810 | 2810 | 0 |
| 166 | 20230818 | 164600 | 1116567100 | 2810 | 2810 | 2810 | 2810 | 0 |
| 167 | 20230818 | 164500 | 1116567100 | 2810 | 2810 | 2810 | 2810 | 0 |
| 168 | 20230818 | 164400 | 1116567100 | 2810 | 2810 | 2810 | 2810 | 0 |
| 169 | 20230818 | 164300 | 1116567100 | 2810 | 2810 | 2810 | 2810 | 0 |
| 170 | 20230818 | 164200 | 1116567100 | 2810 | 2810 | 2810 | 2810 | 0 |
| 171 | 20230818 | 164100 | 1116567100 | 2810 | 2810 | 2810 | 2810 | 0 |
| 172 | 20230818 | 164000 | 1116567100 | 2810 | 2810 | 2810 | 2810 | 0 |
| 173 | 20230818 | 163900 | 1116567100 | 2810 | 2810 | 2810 | 2810 | 0 |
| 174 | 20230818 | 163800 | 1116567100 | 2810 | 2810 | 2810 | 2810 | 0 |
| 175 | 20230818 | 163700 | 1116567100 | 2810 | 2810 | 2810 | 2810 | 0 |
| 176 | 20230818 | 163600 | 1116567100 | 2810 | 2810 | 2810 | 2810 | 0 |
| 177 | 20230818 | 163500 | 1116567100 | 2810 | 2810 | 2810 | 2810 | 0 |
| 178 | 20230818 | 163400 | 1116567100 | 2810 | 2810 | 2810 | 2810 | 0 |
| 179 | 20230818 | 163300 | 1116567100 | 2810 | 2810 | 2810 | 2810 | 0 |
| 180 | 20230818 | 163200 | 1116567100 | 2810 | 2810 | 2810 | 2810 | 0 |
| 181 | 20230818 | 163100 | 1116567100 | 2810 | 2810 | 2810 | 2810 | 0 |
| 182 | 20230818 | 163000 | 1116567100 | 2810 | 2810 | 2810 | 2810 | 20224 |
| 183 | 20230818 | 162900 | 1116567100 | 2810 | 2810 | 2810 | 2810 | 0 |
| 184 | 20230818 | 162800 | 1116567100 | 2810 | 2810 | 2810 | 2810 | 0 |
| 185 | 20230818 | 162700 | 1116567100 | 2810 | 2810 | 2810 | 2810 | 0 |
| 186 | 20230818 | 162600 | 1116567100 | 2810 | 2810 | 2810 | 2810 | 0 |
| 187 | 20230818 | 162500 | 1116567100 | 2810 | 2810 | 2810 | 2810 | 0 |
| 188 | 20230818 | 162400 | 1116567100 | 2810 | 2810 | 2810 | 2810 | 0 |
| 189 | 20230818 | 162300 | 1116567100 | 2810 | 2810 | 2810 | 2810 | 0 |
| 190 | 20230818 | 162200 | 1116567100 | 2810 | 2810 | 2810 | 2810 | 0 |
| 191 | 20230818 | 162100 | 1116567100 | 2810 | 2810 | 2810 | 2810 | 0 |
| 192 | 20230818 | 162000 | 1116567100 | 2810 | 2810 | 2810 | 2810 | 0 |
| 193 | 20230818 | 161900 | 1116567100 | 2810 | 2810 | 2810 | 2810 | 0 |
| 194 | 20230818 | 161800 | 1116567100 | 2810 | 2810 | 2810 | 2810 | 0 |
| 195 | 20230818 | 161700 | 1116567100 | 2810 | 2810 | 2810 | 2810 | 0 |
| 196 | 20230818 | 161600 | 1116567100 | 2810 | 2810 | 2810 | 2810 | 0 |
| 197 | 20230818 | 161500 | 1116567100 | 2810 | 2810 | 2810 | 2810 | 0 |
| 198 | 20230818 | 161400 | 1116567100 | 2810 | 2810 | 2810 | 2810 | 0 |
| 199 | 20230818 | 161300 | 1116567100 | 2810 | 2810 | 2810 | 2810 | 0 |
| 200 | 20230818 | 161200 | 1116567100 | 2810 | 2810 | 2810 | 2810 | 0 |
| 201 | 20230818 | 161100 | 1116567100 | 2810 | 2810 | 2810 | 2810 | 0 |
| 202 | 20230818 | 161000 | 1116567100 | 2810 | 2810 | 2810 | 2810 | 0 |
| 203 | 20230818 | 160900 | 1116567100 | 2810 | 2810 | 2810 | 2810 | 0 |
| 204 | 20230818 | 160800 | 1116567100 | 2810 | 2810 | 2810 | 2810 | 0 |
| 205 | 20230818 | 160700 | 1116567100 | 2810 | 2810 | 2810 | 2810 | 0 |
| 206 | 20230818 | 160600 | 1116567100 | 2810 | 2810 | 2810 | 2810 | 0 |
| 207 | 20230818 | 160500 | 1116567100 | 2810 | 2810 | 2810 | 2810 | 0 |
| 208 | 20230818 | 160400 | 1116567100 | 2810 | 2810 | 2810 | 2810 | 0 |
| 209 | 20230818 | 160300 | 1116567100 | 2810 | 2810 | 2810 | 2810 | 0 |
| 210 | 20230818 | 160200 | 1116567100 | 2810 | 2810 | 2810 | 2810 | 0 |
| 211 | 20230818 | 160100 | 1116567100 | 2810 | 2810 | 2810 | 2810 | 0 |
| 212 | 20230818 | 160000 | 1116567100 | 2810 | 2810 | 2810 | 2810 | 20224 |
| 213 | 20230818 | 155900 | 1116567100 | 2810 | 2810 | 2810 | 2810 | 0 |
| 214 | 20230818 | 155800 | 1116567100 | 2810 | 2810 | 2810 | 2810 | 0 |
| 215 | 20230818 | 155700 | 1116567100 | 2810 | 2810 | 2810 | 2810 | 0 |
| 216 | 20230818 | 155600 | 1116567100 | 2810 | 2810 | 2810 | 2810 | 0 |
| 217 | 20230818 | 155500 | 1116567100 | 2810 | 2810 | 2810 | 2810 | 0 |
| 218 | 20230818 | 155400 | 1116567100 | 2810 | 2810 | 2810 | 2810 | 0 |
| 219 | 20230818 | 155300 | 1116567100 | 2810 | 2810 | 2810 | 2810 | 0 |
| 220 | 20230818 | 155200 | 1116567100 | 2810 | 2810 | 2810 | 2810 | 0 |
| 221 | 20230818 | 155100 | 1116567100 | 2810 | 2810 | 2810 | 2810 | 0 |
| 222 | 20230818 | 155000 | 1116567100 | 2810 | 2810 | 2810 | 2810 | 0 |
| 223 | 20230818 | 154900 | 1116567100 | 2810 | 2810 | 2810 | 2810 | 0 |
| 224 | 20230818 | 154800 | 1116567100 | 2810 | 2810 | 2810 | 2810 | 0 |
| 225 | 20230818 | 154700 | 1116567100 | 2810 | 2810 | 2810 | 2810 | 0 |
| 226 | 20230818 | 154600 | 1116567100 | 2810 | 2810 | 2810 | 2810 | 0 |
| 227 | 20230818 | 154500 | 1116567100 | 2810 | 2810 | 2810 | 2810 | 0 |
| 228 | 20230818 | 154400 | 1116567100 | 2810 | 2810 | 2810 | 2810 | 0 |
| 229 | 20230818 | 154300 | 1116567100 | 2810 | 2810 | 2810 | 2810 | 0 |
| 230 | 20230818 | 154200 | 1116567100 | 2810 | 2810 | 2810 | 2810 | 0 |
| 231 | 20230818 | 154100 | 1116567100 | 2810 | 2810 | 2810 | 2810 | 0 |
| 232 | 20230818 | 154000 | 1116567100 | 2810 | 2810 | 2810 | 2810 | 0 |
| 233 | 20230818 | 153900 | 1116567100 | 2810 | 2810 | 2810 | 2810 | 0 |
| 234 | 20230818 | 153800 | 1116567100 | 2810 | 2810 | 2810 | 2810 | 0 |
| 235 | 20230818 | 153700 | 1116567100 | 2810 | 2810 | 2810 | 2810 | 0 |
| 236 | 20230818 | 153600 | 1116567100 | 2810 | 2810 | 2810 | 2810 | 0 |
| 237 | 20230818 | 153500 | 1116567100 | 2810 | 2810 | 2810 | 2810 | 0 |
| 238 | 20230818 | 153400 | 1116567100 | 2810 | 2810 | 2810 | 2810 | 0 |
| 239 | 20230818 | 153300 | 1116567100 | 2810 | 2810 | 2810 | 2810 | 0 |
| 240 | 20230818 | 153200 | 1116567100 | 2810 | 2810 | 2810 | 2810 | 0 |
| 241 | 20230818 | 153100 | 1116567100 | 2810 | 2810 | 2810 | 2810 | 0 |
| 242 | 20230818 | 153000 | 1116567100 | 2810 | 2810 | 2810 | 2810 | 40448 |
| 243 | 20230818 | 152900 | 1059737660 | 2840 | 2840 | 2840 | 2840 | 0 |
| 244 | 20230818 | 152800 | 1059737660 | 2840 | 2840 | 2840 | 2840 | 0 |
| 245 | 20230818 | 152700 | 1059737660 | 2840 | 2840 | 2840 | 2840 | 0 |
| 246 | 20230818 | 152600 | 1059737660 | 2840 | 2840 | 2840 | 2840 | 0 |
| 247 | 20230818 | 152500 | 1059737660 | 2840 | 2840 | 2840 | 2840 | 0 |
| 248 | 20230818 | 152400 | 1059737660 | 2840 | 2840 | 2840 | 2840 | 0 |
| 249 | 20230818 | 152300 | 1059737660 | 2840 | 2840 | 2840 | 2840 | 0 |
| 250 | 20230818 | 152200 | 1059737660 | 2840 | 2840 | 2840 | 2840 | 0 |
| 251 | 20230818 | 152100 | 1059737660 | 2840 | 2840 | 2840 | 2840 | 0 |
| 252 | 20230818 | 152000 | 1059737660 | 2840 | 2840 | 2840 | 2840 | 0 |
| 253 | 20230818 | 151900 | 1059737660 | 2840 | 2835 | 2840 | 2835 | 1955 |
| 254 | 20230818 | 151800 | 1054188350 | 2830 | 2825 | 2830 | 2825 | 1771 |
| 255 | 20230818 | 151700 | 1049178735 | 2815 | 2830 | 2830 | 2815 | 10028 |
| 256 | 20230818 | 151600 | 1020904020 | 2835 | 2830 | 2835 | 2825 | 1651 |
| 257 | 20230818 | 151500 | 1016232720 | 2835 | 2830 | 2835 | 2830 | 809 |
| 258 | 20230818 | 151400 | 1013943205 | 2830 | 2830 | 2830 | 2825 | 2324 |
| 259 | 20230818 | 151300 | 1007370795 | 2830 | 2830 | 2830 | 2830 | 21 |
| 260 | 20230818 | 151200 | 1007311365 | 2835 | 2830 | 2835 | 2830 | 1332 |
| 261 | 20230818 | 151100 | 1003541705 | 2830 | 2830 | 2830 | 2830 | 1284 |
| 262 | 20230818 | 151000 | 999907985 | 2825 | 2830 | 2830 | 2825 | 2264 |
| 263 | 20230818 | 150900 | 993511865 | 2835 | 2830 | 2835 | 2830 | 444 |
| 264 | 20230818 | 150800 | 992255340 | 2825 | 2825 | 2825 | 2825 | 0 |
| 265 | 20230818 | 150700 | 992255340 | 2825 | 2825 | 2825 | 2825 | 0 |
| 266 | 20230818 | 150600 | 992255340 | 2825 | 2825 | 2825 | 2825 | 40 |
| 267 | 20230818 | 150500 | 992142340 | 2825 | 2825 | 2830 | 2825 | 891 |
| 268 | 20230818 | 150400 | 989623810 | 2825 | 2830 | 2835 | 2825 | 4948 |
| 269 | 20230818 | 150300 | 975612470 | 2830 | 2830 | 2830 | 2825 | 1220 |
| 270 | 20230818 | 150200 | 972160450 | 2835 | 2835 | 2835 | 2835 | 0 |
| 271 | 20230818 | 150100 | 972160450 | 2835 | 2835 | 2835 | 2835 | 0 |
| 272 | 20230818 | 150000 | 972160450 | 2835 | 2830 | 2835 | 2830 | 737 |
| 273 | 20230818 | 145900 | 970074655 | 2830 | 2830 | 2830 | 2830 | 523 |
| 274 | 20230818 | 145800 | 968594565 | 2830 | 2830 | 2830 | 2830 | 1500 |
| 275 | 20230818 | 145700 | 964349565 | 2830 | 2830 | 2830 | 2830 | 513 |
| 276 | 20230818 | 145600 | 962897775 | 2830 | 2830 | 2830 | 2830 | 233 |
| 277 | 20230818 | 145500 | 962238385 | 2835 | 2830 | 2835 | 2830 | 2066 |
| 278 | 20230818 | 145400 | 956383095 | 2830 | 2835 | 2835 | 2830 | 2322 |
| 279 | 20230818 | 145300 | 949811705 | 2830 | 2830 | 2830 | 2830 | 1000 |
| 280 | 20230818 | 145200 | 946981705 | 2830 | 2840 | 2840 | 2830 | 882 |
| 281 | 20230818 | 145100 | 944478885 | 2840 | 2840 | 2840 | 2840 | 1500 |
| 282 | 20230818 | 145000 | 940218885 | 2845 | 2845 | 2845 | 2845 | 1782 |
| 283 | 20230818 | 144900 | 935149095 | 2845 | 2845 | 2845 | 2845 | 5233 |
| 284 | 20230818 | 144800 | 920261210 | 2845 | 2845 | 2845 | 2845 | 500 |
| 285 | 20230818 | 144700 | 918838710 | 2845 | 2845 | 2850 | 2845 | 1824 |
| 286 | 20230818 | 144600 | 913649380 | 2845 | 2850 | 2850 | 2845 | 550 |
| 287 | 20230818 | 144500 | 912082630 | 2845 | 2850 | 2850 | 2845 | 615 |
| 288 | 20230818 | 144400 | 910332440 | 2845 | 2845 | 2845 | 2845 | 535 |
| 289 | 20230818 | 144300 | 908810365 | 2855 | 2855 | 2855 | 2855 | 0 |
| 290 | 20230818 | 144200 | 908810365 | 2855 | 2850 | 2855 | 2845 | 1174 |
| 291 | 20230818 | 144100 | 905465550 | 2850 | 2850 | 2850 | 2845 | 865 |
| 292 | 20230818 | 144000 | 903002120 | 2855 | 2855 | 2855 | 2855 | 0 |
| 293 | 20230818 | 143900 | 903002120 | 2855 | 2850 | 2855 | 2850 | 103 |
| 294 | 20230818 | 143800 | 902708555 | 2850 | 2850 | 2850 | 2850 | 1051 |
| 295 | 20230818 | 143700 | 899713205 | 2845 | 2845 | 2845 | 2845 | 0 |
| 296 | 20230818 | 143600 | 899713205 | 2845 | 2855 | 2855 | 2845 | 514 |
| 297 | 20230818 | 143500 | 898249565 | 2850 | 2855 | 2855 | 2850 | 372 |
| 298 | 20230818 | 143400 | 897188645 | 2850 | 2850 | 2850 | 2850 | 363 |
| 299 | 20230818 | 143300 | 896154095 | 2855 | 2860 | 2860 | 2855 | 324 |
| 300 | 20230818 | 143200 | 895228975 | 2855 | 2855 | 2855 | 2855 | 1 |
| 301 | 20230818 | 143100 | 895226120 | 2850 | 2855 | 2855 | 2850 | 849 |
| 302 | 20230818 | 143000 | 892803940 | 2860 | 2860 | 2860 | 2855 | 569 |
| 303 | 20230818 | 142900 | 891177350 | 2860 | 2855 | 2860 | 2855 | 4 |
| 304 | 20230818 | 142800 | 891165920 | 2860 | 2855 | 2860 | 2850 | 1111 |
| 305 | 20230818 | 142700 | 887993110 | 2855 | 2855 | 2860 | 2855 | 1273 |
| 306 | 20230818 | 142600 | 884358640 | 2860 | 2855 | 2860 | 2855 | 527 |
| 307 | 20230818 | 142500 | 882853955 | 2850 | 2850 | 2850 | 2845 | 1096 |
| 308 | 20230818 | 142400 | 879732175 | 2855 | 2850 | 2855 | 2845 | 1236 |
| 309 | 20230818 | 142300 | 876207200 | 2850 | 2845 | 2850 | 2845 | 223 |
| 310 | 20230818 | 142200 | 875571920 | 2845 | 2845 | 2845 | 2840 | 927 |
| 311 | 20230818 | 142100 | 872935475 | 2855 | 2840 | 2855 | 2840 | 568 |
| 312 | 20230818 | 142000 | 871316860 | 2845 | 2840 | 2845 | 2840 | 903 |
| 313 | 20230818 | 141900 | 868752285 | 2840 | 2840 | 2840 | 2840 | 24 |
| 314 | 20230818 | 141800 | 868684125 | 2835 | 2835 | 2835 | 2835 | 30 |
| 315 | 20230818 | 141700 | 868599075 | 2840 | 2835 | 2840 | 2830 | 1045 |
| 316 | 20230818 | 141600 | 865637030 | 2835 | 2835 | 2835 | 2835 | 0 |
| 317 | 20230818 | 141500 | 865637030 | 2835 | 2835 | 2835 | 2835 | 320 |
| 318 | 20230818 | 141400 | 864729830 | 2835 | 2840 | 2840 | 2835 | 600 |
| 319 | 20230818 | 141300 | 863026580 | 2840 | 2845 | 2845 | 2840 | 566 |
| 320 | 20230818 | 141200 | 861417540 | 2845 | 2840 | 2850 | 2835 | 3744 |
| 321 | 20230818 | 141100 | 850757360 | 2850 | 2840 | 2850 | 2840 | 145 |
| 322 | 20230818 | 141000 | 850345050 | 2850 | 2840 | 2850 | 2835 | 448 |
| 323 | 20230818 | 140900 | 849074055 | 2835 | 2830 | 2835 | 2830 | 773 |
| 324 | 20230818 | 140800 | 846885170 | 2835 | 2835 | 2835 | 2830 | 223 |
| 325 | 20230818 | 140700 | 846253925 | 2825 | 2825 | 2825 | 2825 | 0 |
| 326 | 20230818 | 140600 | 846253925 | 2825 | 2840 | 2840 | 2825 | 2299 |
| 327 | 20230818 | 140500 | 839745660 | 2835 | 2835 | 2835 | 2835 | 1702 |
| 328 | 20230818 | 140400 | 834920490 | 2845 | 2835 | 2845 | 2835 | 515 |
| 329 | 20230818 | 140300 | 833460455 | 2835 | 2835 | 2835 | 2835 | 209 |
| 330 | 20230818 | 140200 | 832867940 | 2845 | 2835 | 2845 | 2825 | 965 |
| 331 | 20230818 | 140100 | 830135565 | 2835 | 2835 | 2835 | 2835 | 208 |
| 332 | 20230818 | 140000 | 829545885 | 2845 | 2835 | 2845 | 2835 | 817 |
| 333 | 20230818 | 135900 | 827224810 | 2830 | 2840 | 2840 | 2830 | 606 |
| 334 | 20230818 | 135800 | 825507255 | 2845 | 2845 | 2850 | 2845 | 354 |
| 335 | 20230818 | 135700 | 824500120 | 2845 | 2845 | 2845 | 2845 | 15 |
| 336 | 20230818 | 135600 | 824457445 | 2845 | 2830 | 2845 | 2830 | 514 |
| 337 | 20230818 | 135500 | 823002810 | 2830 | 2835 | 2835 | 2830 | 207 |
| 338 | 20230818 | 135400 | 822416310 | 2830 | 2835 | 2835 | 2830 | 810 |
| 339 | 20230818 | 135300 | 820123310 | 2835 | 2835 | 2835 | 2825 | 6383 |
| 340 | 20230818 | 135200 | 802053705 | 2840 | 2835 | 2840 | 2835 | 314 |
| 341 | 20230818 | 135100 | 801163260 | 2835 | 2835 | 2835 | 2835 | 364 |
| 342 | 20230818 | 135000 | 800131320 | 2835 | 2835 | 2835 | 2835 | 150 |
| 343 | 20230818 | 134900 | 799706070 | 2840 | 2840 | 2840 | 2840 | 0 |
| 344 | 20230818 | 134800 | 799706070 | 2840 | 2835 | 2845 | 2835 | 755 |
| 345 | 20230818 | 134700 | 797563805 | 2845 | 2845 | 2845 | 2845 | 1041 |
| 346 | 20230818 | 134600 | 794602160 | 2835 | 2835 | 2835 | 2835 | 0 |
| 347 | 20230818 | 134500 | 794602160 | 2835 | 2840 | 2840 | 2835 | 858 |
| 348 | 20230818 | 134400 | 792166190 | 2835 | 2835 | 2835 | 2835 | 0 |
| 349 | 20230818 | 134300 | 792166190 | 2835 | 2835 | 2835 | 2835 | 0 |
| 350 | 20230818 | 134200 | 792166190 | 2835 | 2840 | 2840 | 2835 | 669 |
| 351 | 20230818 | 134100 | 790266975 | 2840 | 2835 | 2840 | 2835 | 487 |
| 352 | 20230818 | 134000 | 788884985 | 2840 | 2835 | 2840 | 2830 | 21437 |
| 353 | 20230818 | 133900 | 728192705 | 2835 | 2845 | 2845 | 2835 | 4410 |
| 354 | 20230818 | 133800 | 715657000 | 2845 | 2850 | 2850 | 2845 | 228 |
| 355 | 20230818 | 133700 | 715008315 | 2850 | 2850 | 2850 | 2850 | 512 |
| 356 | 20230818 | 133600 | 713549115 | 2850 | 2850 | 2850 | 2850 | 0 |
| 357 | 20230818 | 133500 | 713549115 | 2850 | 2850 | 2850 | 2850 | 586 |
| 358 | 20230818 | 133400 | 711879015 | 2850 | 2855 | 2855 | 2850 | 624 |
| 359 | 20230818 | 133300 | 710098245 | 2855 | 2850 | 2855 | 2850 | 701 |
| 360 | 20230818 | 133200 | 708097890 | 2850 | 2850 | 2850 | 2850 | 513 |
| 361 | 20230818 | 133100 | 706635840 | 2850 | 2850 | 2850 | 2850 | 210 |
| 362 | 20230818 | 133000 | 706037340 | 2860 | 2860 | 2860 | 2860 | 207 |
| 363 | 20230818 | 132900 | 705445320 | 2850 | 2850 | 2850 | 2850 | 693 |
| 364 | 20230818 | 132800 | 703470270 | 2855 | 2855 | 2855 | 2855 | 184 |
| 365 | 20230818 | 132700 | 702944950 | 2855 | 2855 | 2855 | 2855 | 209 |
| 366 | 20230818 | 132600 | 702348255 | 2855 | 2850 | 2855 | 2850 | 512 |
| 367 | 20230818 | 132500 | 700887270 | 2850 | 2850 | 2850 | 2850 | 210 |
| 368 | 20230818 | 132400 | 700288770 | 2855 | 2855 | 2855 | 2850 | 514 |
| 369 | 20230818 | 132300 | 698823755 | 2855 | 2855 | 2865 | 2850 | 986 |
| 370 | 20230818 | 132200 | 696009065 | 2855 | 2865 | 2865 | 2855 | 211 |
| 371 | 20230818 | 132100 | 695406650 | 2855 | 2860 | 2860 | 2855 | 512 |
| 372 | 20230818 | 132000 | 693943075 | 2860 | 2860 | 2860 | 2860 | 375 |
| 373 | 20230818 | 131900 | 692870575 | 2860 | 2855 | 2860 | 2850 | 1547 |
| 374 | 20230818 | 131800 | 688452580 | 2855 | 2855 | 2860 | 2855 | 921 |
| 375 | 20230818 | 131700 | 685823120 | 2850 | 2850 | 2850 | 2850 | 6 |
| 376 | 20230818 | 131600 | 685806020 | 2850 | 2860 | 2860 | 2850 | 1328 |
| 377 | 20230818 | 131500 | 682011950 | 2875 | 2875 | 2875 | 2875 | 17 |
| 378 | 20230818 | 131400 | 681963075 | 2865 | 2865 | 2865 | 2865 | 50 |
| 379 | 20230818 | 131300 | 681819825 | 2860 | 2860 | 2860 | 2860 | 702 |
| 380 | 20230818 | 131200 | 679812105 | 2860 | 2860 | 2860 | 2860 | 0 |
| 381 | 20230818 | 131100 | 679812105 | 2860 | 2855 | 2860 | 2855 | 1646 |
| 382 | 20230818 | 131000 | 675110210 | 2855 | 2860 | 2860 | 2855 | 906 |
| 383 | 20230818 | 130900 | 672519795 | 2860 | 2860 | 2860 | 2860 | 255 |
| 384 | 20230818 | 130800 | 671790495 | 2860 | 2860 | 2860 | 2860 | 513 |
| 385 | 20230818 | 130700 | 670323315 | 2860 | 2860 | 2860 | 2860 | 0 |
| 386 | 20230818 | 130600 | 670323315 | 2860 | 2860 | 2860 | 2860 | 223 |
| 387 | 20230818 | 130500 | 669685535 | 2860 | 2865 | 2865 | 2860 | 6054 |
| 388 | 20230818 | 130400 | 652341570 | 2865 | 2865 | 2865 | 2865 | 0 |
| 389 | 20230818 | 130300 | 652341570 | 2865 | 2865 | 2865 | 2865 | 0 |
| 390 | 20230818 | 130200 | 652341570 | 2865 | 2870 | 2870 | 2865 | 4755 |
| 391 | 20230818 | 130100 | 638707525 | 2875 | 2875 | 2875 | 2875 | 359 |
| 392 | 20230818 | 130000 | 637675400 | 2875 | 2875 | 2875 | 2870 | 654 |
| 393 | 20230818 | 125900 | 635796185 | 2875 | 2875 | 2875 | 2875 | 3418 |
| 394 | 20230818 | 125800 | 625969435 | 2880 | 2870 | 2880 | 2870 | 1083 |
| 395 | 20230818 | 125700 | 622855890 | 2865 | 2870 | 2870 | 2865 | 519 |
| 396 | 20230818 | 125600 | 621367110 | 2870 | 2870 | 2870 | 2870 | 500 |
| 397 | 20230818 | 125500 | 619932110 | 2870 | 2865 | 2870 | 2865 | 449 |
| 398 | 20230818 | 125400 | 618644285 | 2865 | 2870 | 2870 | 2865 | 397 |
| 399 | 20230818 | 125300 | 617505640 | 2870 | 2870 | 2870 | 2870 | 52 |
| 400 | 20230818 | 125200 | 617356400 | 2865 | 2860 | 2865 | 2860 | 1189 |
| 401 | 20230818 | 125100 | 613951735 | 2860 | 2860 | 2860 | 2860 | 243 |
| 402 | 20230818 | 125000 | 613256755 | 2865 | 2865 | 2865 | 2865 | 601 |
| 403 | 20230818 | 124900 | 611534890 | 2860 | 2865 | 2865 | 2860 | 1099 |
| 404 | 20230818 | 124800 | 608390160 | 2865 | 2860 | 2865 | 2860 | 446 |
| 405 | 20230818 | 124700 | 607113445 | 2860 | 2865 | 2865 | 2860 | 431 |
| 406 | 20230818 | 124600 | 605880450 | 2870 | 2865 | 2870 | 2865 | 160 |
| 407 | 20230818 | 124500 | 605422040 | 2870 | 2870 | 2870 | 2870 | 0 |
| 408 | 20230818 | 124400 | 605422040 | 2870 | 2870 | 2870 | 2860 | 1085 |
| 409 | 20230818 | 124300 | 602312075 | 2875 | 2870 | 2875 | 2870 | 3 |
| 410 | 20230818 | 124200 | 602303460 | 2875 | 2870 | 2875 | 2870 | 54 |
| 411 | 20230818 | 124100 | 602148430 | 2870 | 2870 | 2875 | 2865 | 814 |
| 412 | 20230818 | 124000 | 599815200 | 2875 | 2870 | 2875 | 2870 | 413 |
| 413 | 20230818 | 123900 | 598629880 | 2870 | 2865 | 2870 | 2865 | 566 |
| 414 | 20230818 | 123800 | 597006435 | 2865 | 2860 | 2865 | 2860 | 822 |
| 415 | 20230818 | 123700 | 594654350 | 2860 | 2860 | 2860 | 2860 | 297 |
| 416 | 20230818 | 123600 | 593804930 | 2865 | 2870 | 2870 | 2860 | 697 |
| 417 | 20230818 | 123500 | 591810810 | 2870 | 2860 | 2870 | 2860 | 835 |
| 418 | 20230818 | 123400 | 589421990 | 2860 | 2855 | 2860 | 2855 | 310 |
| 419 | 20230818 | 123300 | 588536435 | 2855 | 2855 | 2855 | 2855 | 512 |
| 420 | 20230818 | 123200 | 587074675 | 2855 | 2855 | 2855 | 2855 | 144 |
| 421 | 20230818 | 123100 | 586663555 | 2860 | 2855 | 2860 | 2855 | 619 |
| 422 | 20230818 | 123000 | 584895780 | 2860 | 2860 | 2860 | 2855 | 547 |
| 423 | 20230818 | 122900 | 583333965 | 2860 | 2860 | 2860 | 2860 | 1 |
| 424 | 20230818 | 122800 | 583331105 | 2855 | 2855 | 2855 | 2855 | 512 |
| 425 | 20230818 | 122700 | 581869345 | 2865 | 2855 | 2865 | 2855 | 471 |
| 426 | 20230818 | 122600 | 580523735 | 2855 | 2860 | 2865 | 2855 | 650 |
| 427 | 20230818 | 122500 | 578664920 | 2855 | 2855 | 2855 | 2855 | 544 |
| 428 | 20230818 | 122400 | 577111800 | 2860 | 2855 | 2860 | 2855 | 74 |
| 429 | 20230818 | 122300 | 576900330 | 2860 | 2855 | 2860 | 2855 | 779 |
| 430 | 20230818 | 122200 | 574676260 | 2855 | 2855 | 2860 | 2855 | 157 |
| 431 | 20230818 | 122100 | 574227525 | 2860 | 2855 | 2860 | 2855 | 900 |
| 432 | 20230818 | 122000 | 571657385 | 2845 | 2845 | 2845 | 2845 | 513 |
| 433 | 20230818 | 121900 | 570197900 | 2845 | 2855 | 2855 | 2845 | 284 |
| 434 | 20230818 | 121800 | 569388820 | 2855 | 2855 | 2855 | 2855 | 1 |
| 435 | 20230818 | 121700 | 569385965 | 2845 | 2850 | 2850 | 2845 | 512 |
| 436 | 20230818 | 121600 | 567928045 | 2850 | 2860 | 2860 | 2850 | 250 |
| 437 | 20230818 | 121500 | 567215535 | 2850 | 2850 | 2850 | 2850 | 151 |
| 438 | 20230818 | 121400 | 566785185 | 2850 | 2855 | 2855 | 2850 | 765 |
| 439 | 20230818 | 121300 | 564604930 | 2850 | 2850 | 2850 | 2850 | 0 |
| 440 | 20230818 | 121200 | 564604930 | 2850 | 2850 | 2855 | 2850 | 885 |
| 441 | 20230818 | 121100 | 562082500 | 2850 | 2850 | 2850 | 2850 | 0 |
| 442 | 20230818 | 121000 | 562082500 | 2850 | 2850 | 2850 | 2850 | 0 |
| 443 | 20230818 | 120900 | 562082500 | 2850 | 2850 | 2850 | 2850 | 713 |
| 444 | 20230818 | 120800 | 560050450 | 2855 | 2855 | 2855 | 2855 | 0 |
| 445 | 20230818 | 120700 | 560050450 | 2855 | 2855 | 2855 | 2855 | 49 |
| 446 | 20230818 | 120600 | 559910555 | 2855 | 2860 | 2860 | 2855 | 363 |
| 447 | 20230818 | 120500 | 558874185 | 2855 | 2860 | 2860 | 2855 | 253 |
| 448 | 20230818 | 120400 | 558151775 | 2860 | 2860 | 2860 | 2860 | 514 |
| 449 | 20230818 | 120300 | 556681735 | 2860 | 2860 | 2860 | 2860 | 79 |
| 450 | 20230818 | 120200 | 556455795 | 2865 | 2855 | 2865 | 2855 | 239 |
| 451 | 20230818 | 120100 | 555773100 | 2855 | 2855 | 2855 | 2855 | 513 |
| 452 | 20230818 | 120000 | 554308485 | 2855 | 2865 | 2865 | 2855 | 75 |
| 453 | 20230818 | 115900 | 554094340 | 2855 | 2860 | 2860 | 2855 | 1201 |
| 454 | 20230818 | 115800 | 550663035 | 2875 | 2860 | 2875 | 2860 | 643 |
| 455 | 20230818 | 115700 | 548824040 | 2875 | 2870 | 2885 | 2860 | 886 |
| 456 | 20230818 | 115600 | 546281955 | 2860 | 2850 | 2860 | 2850 | 1531 |
| 457 | 20230818 | 115500 | 541908425 | 2850 | 2850 | 2850 | 2850 | 104 |
| 458 | 20230818 | 115400 | 541612025 | 2850 | 2850 | 2850 | 2850 | 369 |
| 459 | 20230818 | 115300 | 540560375 | 2850 | 2850 | 2850 | 2850 | 619 |
| 460 | 20230818 | 115200 | 538796225 | 2860 | 2855 | 2860 | 2855 | 738 |
| 461 | 20230818 | 115100 | 536689195 | 2850 | 2850 | 2850 | 2850 | 728 |
| 462 | 20230818 | 115000 | 534614395 | 2855 | 2855 | 2855 | 2855 | 0 |
| 463 | 20230818 | 114900 | 534614395 | 2855 | 2855 | 2860 | 2855 | 1085 |
| 464 | 20230818 | 114800 | 531516715 | 2855 | 2860 | 2860 | 2855 | 604 |
| 465 | 20230818 | 114700 | 529792015 | 2860 | 2860 | 2860 | 2860 | 211 |
| 466 | 20230818 | 114600 | 529188555 | 2875 | 2860 | 2885 | 2860 | 2143 |
| 467 | 20230818 | 114500 | 523050520 | 2865 | 2865 | 2865 | 2855 | 172 |
| 468 | 20230818 | 114400 | 522559230 | 2860 | 2860 | 2860 | 2860 | 603 |
| 469 | 20230818 | 114300 | 520834650 | 2860 | 2860 | 2860 | 2860 | 464 |
| 470 | 20230818 | 114200 | 519507610 | 2860 | 2860 | 2860 | 2860 | 363 |
| 471 | 20230818 | 114100 | 518469430 | 2860 | 2860 | 2865 | 2860 | 469 |
| 472 | 20230818 | 114000 | 517128000 | 2860 | 2880 | 2885 | 2860 | 1544 |
| 473 | 20230818 | 113900 | 512689720 | 2880 | 2895 | 2895 | 2880 | 346 |
| 474 | 20230818 | 113800 | 511693150 | 2890 | 2860 | 2890 | 2860 | 5622 |
| 475 | 20230818 | 113700 | 495461875 | 2860 | 2865 | 2875 | 2860 | 389 |
| 476 | 20230818 | 113600 | 494347945 | 2875 | 2875 | 2875 | 2875 | 0 |
| 477 | 20230818 | 113500 | 494347945 | 2875 | 2860 | 2875 | 2860 | 536 |
| 478 | 20230818 | 113400 | 492814655 | 2860 | 2860 | 2860 | 2860 | 0 |
| 479 | 20230818 | 113300 | 492814655 | 2860 | 2865 | 2865 | 2860 | 915 |
| 480 | 20230818 | 113200 | 490194375 | 2865 | 2875 | 2875 | 2865 | 195 |
| 481 | 20230818 | 113100 | 489634945 | 2875 | 2875 | 2875 | 2875 | 6 |
| 482 | 20230818 | 113000 | 489617695 | 2875 | 2860 | 2875 | 2855 | 1073 |
| 483 | 20230818 | 112900 | 486548540 | 2865 | 2865 | 2865 | 2865 | 401 |
| 484 | 20230818 | 112800 | 485399675 | 2865 | 2865 | 2865 | 2865 | 10 |
| 485 | 20230818 | 112700 | 485371025 | 2865 | 2865 | 2865 | 2865 | 542 |
| 486 | 20230818 | 112600 | 483818195 | 2865 | 2875 | 2875 | 2865 | 239 |
| 487 | 20230818 | 112500 | 483133450 | 2865 | 2865 | 2865 | 2865 | 142 |
| 488 | 20230818 | 112400 | 482726620 | 2865 | 2865 | 2865 | 2865 | 514 |
| 489 | 20230818 | 112300 | 481254010 | 2860 | 2860 | 2865 | 2860 | 517 |
| 490 | 20230818 | 112200 | 479773440 | 2860 | 2875 | 2875 | 2860 | 257 |
| 491 | 20230818 | 112100 | 479037625 | 2860 | 2865 | 2865 | 2860 | 514 |
| 492 | 20230818 | 112000 | 477565760 | 2865 | 2865 | 2865 | 2865 | 769 |
| 493 | 20230818 | 111900 | 475362575 | 2870 | 2870 | 2885 | 2865 | 477 |
| 494 | 20230818 | 111800 | 473994195 | 2885 | 2880 | 2885 | 2870 | 414 |
| 495 | 20230818 | 111700 | 472802860 | 2880 | 2865 | 2880 | 2865 | 591 |
| 496 | 20230818 | 111600 | 471109620 | 2870 | 2875 | 2875 | 2870 | 618 |
| 497 | 20230818 | 111500 | 469333900 | 2875 | 2875 | 2885 | 2875 | 571 |
| 498 | 20230818 | 111400 | 467692225 | 2870 | 2875 | 2875 | 2870 | 441 |
| 499 | 20230818 | 111300 | 466426275 | 2875 | 2880 | 2885 | 2875 | 1037 |
| 500 | 20230818 | 111200 | 463437030 | 2860 | 2865 | 2865 | 2860 | 500 |
| 501 | 20230818 | 111100 | 462005985 | 2865 | 2880 | 2880 | 2865 | 671 |
| 502 | 20230818 | 111000 | 460080185 | 2875 | 2865 | 2875 | 2865 | 233 |
| 503 | 20230818 | 110900 | 459412350 | 2860 | 2860 | 2860 | 2860 | 364 |
| 504 | 20230818 | 110800 | 458371310 | 2860 | 2870 | 2870 | 2860 | 672 |
| 505 | 20230818 | 110700 | 456444880 | 2860 | 2860 | 2865 | 2860 | 116 |
| 506 | 20230818 | 110600 | 456113115 | 2860 | 2860 | 2860 | 2860 | 0 |
| 507 | 20230818 | 110500 | 456113115 | 2860 | 2860 | 2865 | 2855 | 1363 |
| 508 | 20230818 | 110400 | 452212285 | 2860 | 2860 | 2860 | 2860 | 345 |
| 509 | 20230818 | 110300 | 451225585 | 2860 | 2855 | 2860 | 2850 | 1546 |
| 510 | 20230818 | 110200 | 446813920 | 2855 | 2855 | 2855 | 2855 | 0 |
| 511 | 20230818 | 110100 | 446813920 | 2855 | 2860 | 2860 | 2855 | 575 |
| 512 | 20230818 | 110000 | 445170540 | 2860 | 2860 | 2870 | 2850 | 992 |
| 513 | 20230818 | 105900 | 442335640 | 2860 | 2865 | 2865 | 2860 | 649 |
| 514 | 20230818 | 105800 | 440477190 | 2865 | 2870 | 2870 | 2865 | 2840 |
| 515 | 20230818 | 105700 | 432328210 | 2875 | 2880 | 2880 | 2875 | 1507 |
| 516 | 20230818 | 105600 | 427994695 | 2880 | 2880 | 2880 | 2880 | 277 |
| 517 | 20230818 | 105500 | 427196935 | 2875 | 2875 | 2875 | 2875 | 824 |
| 518 | 20230818 | 105400 | 424827935 | 2875 | 2880 | 2880 | 2875 | 530 |
| 519 | 20230818 | 105300 | 423302685 | 2875 | 2870 | 2875 | 2870 | 191 |
| 520 | 20230818 | 105200 | 422753645 | 2870 | 2875 | 2875 | 2870 | 518 |
| 521 | 20230818 | 105100 | 421266080 | 2875 | 2875 | 2875 | 2875 | 339 |
| 522 | 20230818 | 105000 | 420291455 | 2875 | 2875 | 2875 | 2875 | 581 |
| 523 | 20230818 | 104900 | 418621080 | 2880 | 2880 | 2880 | 2875 | 303 |
| 524 | 20230818 | 104800 | 417749165 | 2880 | 2880 | 2880 | 2880 | 0 |
| 525 | 20230818 | 104700 | 417749165 | 2880 | 2885 | 2885 | 2880 | 10718 |
| 526 | 20230818 | 104600 | 386878870 | 2890 | 2890 | 2890 | 2890 | 100 |
| 527 | 20230818 | 104500 | 386589870 | 2890 | 2880 | 2890 | 2880 | 403 |
| 528 | 20230818 | 104400 | 385429200 | 2880 | 2880 | 2885 | 2880 | 13458 |
| 529 | 20230818 | 104300 | 346670120 | 2880 | 2885 | 2885 | 2880 | 422 |
| 530 | 20230818 | 104200 | 345453735 | 2885 | 2890 | 2890 | 2880 | 7044 |
| 531 | 20230818 | 104100 | 325129990 | 2890 | 2890 | 2890 | 2890 | 931 |
| 532 | 20230818 | 104000 | 322439400 | 2890 | 2885 | 2890 | 2885 | 598 |
| 533 | 20230818 | 103900 | 320712170 | 2885 | 2890 | 2890 | 2885 | 884 |
| 534 | 20230818 | 103800 | 318161825 | 2890 | 2895 | 2895 | 2890 | 513 |
| 535 | 20230818 | 103700 | 316677170 | 2890 | 2880 | 2890 | 2880 | 826 |
| 536 | 20230818 | 103600 | 314294155 | 2880 | 2890 | 2890 | 2880 | 3298 |
| 537 | 20230818 | 103500 | 304778950 | 2890 | 2890 | 2890 | 2890 | 1477 |
| 538 | 20230818 | 103400 | 300510420 | 2885 | 2885 | 2885 | 2885 | 1651 |
| 539 | 20230818 | 103300 | 295747285 | 2885 | 2875 | 2885 | 2875 | 1572 |
| 540 | 20230818 | 103200 | 291220175 | 2875 | 2875 | 2875 | 2875 | 808 |
| 541 | 20230818 | 103100 | 288897175 | 2875 | 2875 | 2875 | 2875 | 537 |
| 542 | 20230818 | 103000 | 287353300 | 2875 | 2875 | 2875 | 2870 | 220 |
| 543 | 20230818 | 102900 | 286720805 | 2870 | 2870 | 2870 | 2870 | 0 |
| 544 | 20230818 | 102800 | 286720805 | 2870 | 2870 | 2870 | 2870 | 1160 |
| 545 | 20230818 | 102700 | 283391605 | 2860 | 2860 | 2860 | 2860 | 1 |
| 546 | 20230818 | 102600 | 283388745 | 2870 | 2865 | 2870 | 2865 | 450 |
| 547 | 20230818 | 102500 | 282098995 | 2865 | 2865 | 2865 | 2865 | 252 |
| 548 | 20230818 | 102400 | 281377015 | 2865 | 2865 | 2865 | 2860 | 256 |
| 549 | 20230818 | 102300 | 280643770 | 2860 | 2870 | 2870 | 2860 | 678 |
| 550 | 20230818 | 102200 | 278699940 | 2870 | 2875 | 2875 | 2870 | 233 |
| 551 | 20230818 | 102100 | 278031065 | 2875 | 2860 | 2875 | 2860 | 2255 |
| 552 | 20230818 | 102000 | 271566345 | 2860 | 2855 | 2860 | 2855 | 70 |
| 553 | 20230818 | 101900 | 271366365 | 2855 | 2855 | 2855 | 2855 | 424 |
| 554 | 20230818 | 101800 | 270155845 | 2855 | 2855 | 2855 | 2855 | 184 |
| 555 | 20230818 | 101700 | 269630525 | 2845 | 2845 | 2845 | 2845 | 490 |
| 556 | 20230818 | 101600 | 268236475 | 2845 | 2850 | 2850 | 2845 | 373 |
| 557 | 20230818 | 101500 | 267175265 | 2845 | 2850 | 2850 | 2845 | 582 |
| 558 | 20230818 | 101400 | 265516815 | 2845 | 2850 | 2850 | 2845 | 33 |
| 559 | 20230818 | 101300 | 265422880 | 2855 | 2855 | 2855 | 2855 | 0 |
| 560 | 20230818 | 101200 | 265422880 | 2855 | 2855 | 2855 | 2855 | 0 |
| 561 | 20230818 | 101100 | 265422880 | 2855 | 2845 | 2855 | 2845 | 3000 |
| 562 | 20230818 | 101000 | 256877880 | 2845 | 2845 | 2845 | 2845 | 0 |
| 563 | 20230818 | 100900 | 256877880 | 2845 | 2855 | 2855 | 2845 | 9 |
| 564 | 20230818 | 100800 | 256852225 | 2855 | 2850 | 2855 | 2850 | 101 |
| 565 | 20230818 | 100700 | 256564370 | 2845 | 2845 | 2845 | 2845 | 0 |
| 566 | 20230818 | 100600 | 256564370 | 2845 | 2840 | 2845 | 2840 | 1213 |
| 567 | 20230818 | 100500 | 253113400 | 2840 | 2845 | 2845 | 2840 | 1228 |
| 568 | 20230818 | 100400 | 249625375 | 2845 | 2850 | 2850 | 2845 | 826 |
| 569 | 20230818 | 100300 | 247274330 | 2850 | 2850 | 2855 | 2850 | 1782 |
| 570 | 20230818 | 100200 | 242195130 | 2850 | 2850 | 2850 | 2850 | 823 |
| 571 | 20230818 | 100100 | 239849580 | 2850 | 2850 | 2850 | 2850 | 0 |
| 572 | 20230818 | 100000 | 239849580 | 2850 | 2845 | 2850 | 2845 | 160 |
| 573 | 20230818 | 095900 | 239394205 | 2845 | 2850 | 2850 | 2845 | 33 |
| 574 | 20230818 | 095800 | 239300295 | 2855 | 2850 | 2855 | 2845 | 552 |
| 575 | 20230818 | 095700 | 237729465 | 2845 | 2845 | 2845 | 2845 | 211 |
| 576 | 20230818 | 095600 | 237129170 | 2835 | 2845 | 2845 | 2835 | 641 |
| 577 | 20230818 | 095500 | 235308715 | 2840 | 2850 | 2850 | 2840 | 7673 |
| 578 | 20230818 | 095400 | 213462045 | 2855 | 2860 | 2860 | 2855 | 1435 |
| 579 | 20230818 | 095300 | 209364660 | 2860 | 2865 | 2865 | 2860 | 837 |
| 580 | 20230818 | 095200 | 206969350 | 2860 | 2855 | 2860 | 2855 | 1081 |
| 581 | 20230818 | 095100 | 203877995 | 2855 | 2855 | 2860 | 2850 | 332 |
| 582 | 20230818 | 095000 | 202930340 | 2855 | 2855 | 2860 | 2855 | 1295 |
| 583 | 20230818 | 094900 | 199230050 | 2855 | 2855 | 2860 | 2855 | 300 |
| 584 | 20230818 | 094800 | 198373520 | 2855 | 2855 | 2860 | 2855 | 188 |
| 585 | 20230818 | 094700 | 197836765 | 2850 | 2850 | 2850 | 2850 | 493 |
| 586 | 20230818 | 094600 | 196431715 | 2850 | 2850 | 2850 | 2850 | 5 |
| 587 | 20230818 | 094500 | 196417465 | 2850 | 2845 | 2850 | 2845 | 207 |
| 588 | 20230818 | 094400 | 195828540 | 2845 | 2845 | 2845 | 2845 | 1100 |
| 589 | 20230818 | 094300 | 192699040 | 2845 | 2845 | 2845 | 2845 | 15 |
| 590 | 20230818 | 094200 | 192656365 | 2845 | 2845 | 2845 | 2845 | 1006 |
| 591 | 20230818 | 094100 | 189794295 | 2850 | 2855 | 2855 | 2850 | 1468 |
| 592 | 20230818 | 094000 | 185609245 | 2860 | 2860 | 2860 | 2860 | 0 |
| 593 | 20230818 | 093900 | 185609245 | 2860 | 2860 | 2860 | 2860 | 2 |
| 594 | 20230818 | 093800 | 185603525 | 2855 | 2855 | 2855 | 2855 | 0 |
| 595 | 20230818 | 093700 | 185603525 | 2855 | 2855 | 2855 | 2855 | 0 |
| 596 | 20230818 | 093600 | 185603525 | 2855 | 2860 | 2860 | 2855 | 1323 |
| 597 | 20230818 | 093500 | 181826305 | 2855 | 2855 | 2855 | 2855 | 0 |
| 598 | 20230818 | 093400 | 181826305 | 2855 | 2860 | 2860 | 2855 | 55 |
| 599 | 20230818 | 093300 | 181669030 | 2860 | 2860 | 2860 | 2860 | 304 |
| 600 | 20230818 | 093200 | 180799590 | 2860 | 2860 | 2860 | 2860 | 2 |
| 601 | 20230818 | 093100 | 180793870 | 2855 | 2855 | 2855 | 2855 | 200 |
| 602 | 20230818 | 093000 | 180222870 | 2855 | 2855 | 2860 | 2855 | 547 |
| 603 | 20230818 | 092900 | 178660850 | 2860 | 2855 | 2860 | 2855 | 811 |
| 604 | 20230818 | 092800 | 176344840 | 2855 | 2855 | 2855 | 2855 | 1047 |
| 605 | 20230818 | 092700 | 173355655 | 2860 | 2860 | 2860 | 2860 | 0 |
| 606 | 20230818 | 092600 | 173355655 | 2860 | 2870 | 2870 | 2850 | 6812 |
| 607 | 20230818 | 092500 | 153913730 | 2865 | 2870 | 2870 | 2865 | 751 |
| 608 | 20230818 | 092400 | 151761615 | 2870 | 2865 | 2870 | 2865 | 217 |
| 609 | 20230818 | 092300 | 151139805 | 2865 | 2870 | 2875 | 2865 | 2170 |
| 610 | 20230818 | 092200 | 144910895 | 2860 | 2865 | 2865 | 2860 | 375 |
| 611 | 20230818 | 092100 | 143837055 | 2870 | 2880 | 2880 | 2870 | 801 |
| 612 | 20230818 | 092000 | 141533705 | 2880 | 2865 | 2880 | 2865 | 2888 |
| 613 | 20230818 | 091900 | 133239195 | 2860 | 2860 | 2865 | 2860 | 646 |
| 614 | 20230818 | 091800 | 131389010 | 2860 | 2860 | 2860 | 2860 | 359 |
| 615 | 20230818 | 091700 | 130362270 | 2860 | 2855 | 2860 | 2855 | 53 |
| 616 | 20230818 | 091600 | 130210940 | 2855 | 2860 | 2860 | 2855 | 1801 |
| 617 | 20230818 | 091500 | 125063910 | 2860 | 2860 | 2860 | 2860 | 516 |
| 618 | 20230818 | 091400 | 123588150 | 2860 | 2835 | 2860 | 2835 | 3581 |
| 619 | 20230818 | 091300 | 113396280 | 2830 | 2845 | 2845 | 2830 | 1027 |
| 620 | 20230818 | 091200 | 110488355 | 2835 | 2830 | 2835 | 2830 | 776 |
| 621 | 20230818 | 091100 | 108288495 | 2830 | 2830 | 2835 | 2825 | 2022 |
| 622 | 20230818 | 091000 | 102570465 | 2835 | 2840 | 2845 | 2830 | 1020 |
| 623 | 20230818 | 090900 | 99679175 | 2840 | 2835 | 2840 | 2835 | 955 |
| 624 | 20230818 | 090800 | 96967500 | 2830 | 2840 | 2840 | 2830 | 1941 |
| 625 | 20230818 | 090700 | 91466460 | 2845 | 2845 | 2845 | 2845 | 10 |
| 626 | 20230818 | 090600 | 91438010 | 2845 | 2850 | 2850 | 2845 | 544 |
| 627 | 20230818 | 090500 | 89890280 | 2855 | 2840 | 2855 | 2840 | 165 |
| 628 | 20230818 | 090400 | 89421505 | 2840 | 2840 | 2840 | 2835 | 1129 |
| 629 | 20230818 | 090300 | 86216270 | 2855 | 2860 | 2860 | 2835 | 1674 |
| 630 | 20230818 | 090200 | 81451275 | 2865 | 2835 | 2865 | 2835 | 5423 |
| 631 | 20230818 | 090100 | 65987785 | 2835 | 2825 | 2835 | 2820 | 10885 |
| 632 | 20230818 | 090000 | 35193485 | 2820 | 2830 | 2830 | 2820 | 12438 |