33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230818 | 192100 | 4800478000 | 32850 | 32850 | 32850 | 32850 | 5087 |
| 3 | 20230818 | 192000 | 4800478000 | 32850 | 32850 | 32850 | 32850 | 0 |
| 4 | 20230818 | 191900 | 4800478000 | 32850 | 32850 | 32850 | 32850 | 0 |
| 5 | 20230818 | 191800 | 4800478000 | 32850 | 32850 | 32850 | 32850 | 0 |
| 6 | 20230818 | 191700 | 4800478000 | 32850 | 32850 | 32850 | 32850 | 0 |
| 7 | 20230818 | 191600 | 4800478000 | 32850 | 32850 | 32850 | 32850 | 0 |
| 8 | 20230818 | 191500 | 4800478000 | 32850 | 32850 | 32850 | 32850 | 0 |
| 9 | 20230818 | 191400 | 4800478000 | 32850 | 32850 | 32850 | 32850 | 0 |
| 10 | 20230818 | 191300 | 4800478000 | 32850 | 32850 | 32850 | 32850 | 0 |
| 11 | 20230818 | 191200 | 4800478000 | 32850 | 32850 | 32850 | 32850 | 0 |
| 12 | 20230818 | 191100 | 4800478000 | 32850 | 32850 | 32850 | 32850 | 0 |
| 13 | 20230818 | 191000 | 4800478000 | 32850 | 32850 | 32850 | 32850 | 0 |
| 14 | 20230818 | 190900 | 4800478000 | 32850 | 32850 | 32850 | 32850 | 0 |
| 15 | 20230818 | 190800 | 4800478000 | 32850 | 32850 | 32850 | 32850 | 0 |
| 16 | 20230818 | 190700 | 4800478000 | 32850 | 32850 | 32850 | 32850 | 0 |
| 17 | 20230818 | 190600 | 4800478000 | 32850 | 32850 | 32850 | 32850 | 0 |
| 18 | 20230818 | 190500 | 4800478000 | 32850 | 32850 | 32850 | 32850 | 0 |
| 19 | 20230818 | 190400 | 4800478000 | 32850 | 32850 | 32850 | 32850 | 0 |
| 20 | 20230818 | 190300 | 4800478000 | 32850 | 32850 | 32850 | 32850 | 0 |
| 21 | 20230818 | 190200 | 4800478000 | 32850 | 32850 | 32850 | 32850 | 0 |
| 22 | 20230818 | 190100 | 4800478000 | 32850 | 32850 | 32850 | 32850 | 0 |
| 23 | 20230818 | 190000 | 4800478000 | 32850 | 32850 | 32850 | 32850 | 0 |
| 24 | 20230818 | 185900 | 4800478000 | 32850 | 32850 | 32850 | 32850 | 0 |
| 25 | 20230818 | 185800 | 4800478000 | 32850 | 32850 | 32850 | 32850 | 0 |
| 26 | 20230818 | 185700 | 4800478000 | 32850 | 32850 | 32850 | 32850 | 0 |
| 27 | 20230818 | 185600 | 4800478000 | 32850 | 32850 | 32850 | 32850 | 0 |
| 28 | 20230818 | 185500 | 4800478000 | 32850 | 32850 | 32850 | 32850 | 0 |
| 29 | 20230818 | 185400 | 4800478000 | 32850 | 32850 | 32850 | 32850 | 0 |
| 30 | 20230818 | 185300 | 4800478000 | 32850 | 32850 | 32850 | 32850 | 0 |
| 31 | 20230818 | 185200 | 4800478000 | 32850 | 32850 | 32850 | 32850 | 0 |
| 32 | 20230818 | 185100 | 4800478000 | 32850 | 32850 | 32850 | 32850 | 5087 |
| 33 | 20230818 | 185000 | 4800478000 | 32850 | 32850 | 32850 | 32850 | 0 |
| 34 | 20230818 | 184900 | 4800478000 | 32850 | 32850 | 32850 | 32850 | 0 |
| 35 | 20230818 | 184800 | 4800478000 | 32850 | 32850 | 32850 | 32850 | 0 |
| 36 | 20230818 | 184700 | 4800478000 | 32850 | 32850 | 32850 | 32850 | 0 |
| 37 | 20230818 | 184600 | 4800478000 | 32850 | 32850 | 32850 | 32850 | 0 |
| 38 | 20230818 | 184500 | 4800478000 | 32850 | 32850 | 32850 | 32850 | 0 |
| 39 | 20230818 | 184400 | 4800478000 | 32850 | 32850 | 32850 | 32850 | 0 |
| 40 | 20230818 | 184300 | 4800478000 | 32850 | 32850 | 32850 | 32850 | 0 |
| 41 | 20230818 | 184200 | 4800478000 | 32850 | 32850 | 32850 | 32850 | 0 |
| 42 | 20230818 | 184100 | 4800478000 | 32850 | 32850 | 32850 | 32850 | 0 |
| 43 | 20230818 | 184000 | 4800478000 | 32850 | 32850 | 32850 | 32850 | 0 |
| 44 | 20230818 | 183900 | 4800478000 | 32850 | 32850 | 32850 | 32850 | 0 |
| 45 | 20230818 | 183800 | 4800478000 | 32850 | 32850 | 32850 | 32850 | 0 |
| 46 | 20230818 | 183700 | 4800478000 | 32850 | 32850 | 32850 | 32850 | 0 |
| 47 | 20230818 | 183600 | 4800478000 | 32850 | 32850 | 32850 | 32850 | 0 |
| 48 | 20230818 | 183500 | 4800478000 | 32850 | 32850 | 32850 | 32850 | 0 |
| 49 | 20230818 | 183400 | 4800478000 | 32850 | 32850 | 32850 | 32850 | 0 |
| 50 | 20230818 | 183300 | 4800478000 | 32850 | 32850 | 32850 | 32850 | 0 |
| 51 | 20230818 | 183200 | 4800478000 | 32850 | 32850 | 32850 | 32850 | 0 |
| 52 | 20230818 | 183100 | 4800478000 | 32850 | 32850 | 32850 | 32850 | 0 |
| 53 | 20230818 | 183000 | 4800478000 | 32850 | 32850 | 32850 | 32850 | 0 |
| 54 | 20230818 | 182900 | 4800478000 | 32850 | 32850 | 32850 | 32850 | 0 |
| 55 | 20230818 | 182800 | 4800478000 | 32850 | 32850 | 32850 | 32850 | 0 |
| 56 | 20230818 | 182700 | 4800478000 | 32850 | 32850 | 32850 | 32850 | 0 |
| 57 | 20230818 | 182600 | 4800478000 | 32850 | 32850 | 32850 | 32850 | 0 |
| 58 | 20230818 | 182500 | 4800478000 | 32850 | 32850 | 32850 | 32850 | 0 |
| 59 | 20230818 | 182400 | 4800478000 | 32850 | 32850 | 32850 | 32850 | 0 |
| 60 | 20230818 | 182300 | 4800478000 | 32850 | 32850 | 32850 | 32850 | 0 |
| 61 | 20230818 | 182200 | 4800478000 | 32850 | 32850 | 32850 | 32850 | 0 |
| 62 | 20230818 | 182100 | 4800478000 | 32850 | 32850 | 32850 | 32850 | 5087 |
| 63 | 20230818 | 182000 | 4800478000 | 32850 | 32850 | 32850 | 32850 | 0 |
| 64 | 20230818 | 181900 | 4800478000 | 32850 | 32850 | 32850 | 32850 | 0 |
| 65 | 20230818 | 181800 | 4800478000 | 32850 | 32850 | 32850 | 32850 | 0 |
| 66 | 20230818 | 181700 | 4800478000 | 32850 | 32850 | 32850 | 32850 | 0 |
| 67 | 20230818 | 181600 | 4800478000 | 32850 | 32850 | 32850 | 32850 | 0 |
| 68 | 20230818 | 181500 | 4800478000 | 32850 | 32850 | 32850 | 32850 | 0 |
| 69 | 20230818 | 181400 | 4800478000 | 32850 | 32850 | 32850 | 32850 | 0 |
| 70 | 20230818 | 181300 | 4800478000 | 32850 | 32850 | 32850 | 32850 | 0 |
| 71 | 20230818 | 181200 | 4800478000 | 32850 | 32850 | 32850 | 32850 | 0 |
| 72 | 20230818 | 181100 | 4800478000 | 32850 | 32850 | 32850 | 32850 | 0 |
| 73 | 20230818 | 181000 | 4800478000 | 32850 | 32850 | 32850 | 32850 | 0 |
| 74 | 20230818 | 180900 | 4800478000 | 32850 | 32850 | 32850 | 32850 | 0 |
| 75 | 20230818 | 180800 | 4800478000 | 32850 | 32850 | 32850 | 32850 | 0 |
| 76 | 20230818 | 180700 | 4800478000 | 32850 | 32850 | 32850 | 32850 | 0 |
| 77 | 20230818 | 180600 | 4800478000 | 32850 | 32850 | 32850 | 32850 | 0 |
| 78 | 20230818 | 180500 | 4800478000 | 32850 | 32850 | 32850 | 32850 | 0 |
| 79 | 20230818 | 180400 | 4800478000 | 32850 | 32850 | 32850 | 32850 | 0 |
| 80 | 20230818 | 180300 | 4800478000 | 32850 | 32850 | 32850 | 32850 | 0 |
| 81 | 20230818 | 180200 | 4800478000 | 32850 | 32850 | 32850 | 32850 | 0 |
| 82 | 20230818 | 180100 | 4800478000 | 32850 | 32850 | 32850 | 32850 | 0 |
| 83 | 20230818 | 180000 | 4800478000 | 32850 | 32850 | 32850 | 32850 | 0 |
| 84 | 20230818 | 175900 | 4800478000 | 32850 | 32850 | 32850 | 32850 | 0 |
| 85 | 20230818 | 175800 | 4800478000 | 32850 | 32850 | 32850 | 32850 | 0 |
| 86 | 20230818 | 175700 | 4800478000 | 32850 | 32850 | 32850 | 32850 | 0 |
| 87 | 20230818 | 175600 | 4800478000 | 32850 | 32850 | 32850 | 32850 | 0 |
| 88 | 20230818 | 175500 | 4800478000 | 32850 | 32850 | 32850 | 32850 | 0 |
| 89 | 20230818 | 175400 | 4800478000 | 32850 | 32850 | 32850 | 32850 | 0 |
| 90 | 20230818 | 175300 | 4800478000 | 32850 | 32850 | 32850 | 32850 | 0 |
| 91 | 20230818 | 175200 | 4800478000 | 32850 | 32850 | 32850 | 32850 | 0 |
| 92 | 20230818 | 175100 | 4800478000 | 32850 | 32850 | 32850 | 32850 | 5087 |
| 93 | 20230818 | 175000 | 4800478000 | 32850 | 32850 | 32850 | 32850 | 0 |
| 94 | 20230818 | 174900 | 4800478000 | 32850 | 32850 | 32850 | 32850 | 0 |
| 95 | 20230818 | 174800 | 4800478000 | 32850 | 32850 | 32850 | 32850 | 0 |
| 96 | 20230818 | 174700 | 4800478000 | 32850 | 32850 | 32850 | 32850 | 0 |
| 97 | 20230818 | 174600 | 4800478000 | 32850 | 32850 | 32850 | 32850 | 0 |
| 98 | 20230818 | 174500 | 4800478000 | 32850 | 32850 | 32850 | 32850 | 0 |
| 99 | 20230818 | 174400 | 4800478000 | 32850 | 32850 | 32850 | 32850 | 0 |
| 100 | 20230818 | 174300 | 4800478000 | 32850 | 32850 | 32850 | 32850 | 0 |
| 101 | 20230818 | 174200 | 4800478000 | 32850 | 32850 | 32850 | 32850 | 0 |
| 102 | 20230818 | 174100 | 4800478000 | 32850 | 32850 | 32850 | 32850 | 0 |
| 103 | 20230818 | 174000 | 4800478000 | 32850 | 32850 | 32850 | 32850 | 0 |
| 104 | 20230818 | 173900 | 4800478000 | 32850 | 32850 | 32850 | 32850 | 0 |
| 105 | 20230818 | 173800 | 4800478000 | 32850 | 32850 | 32850 | 32850 | 0 |
| 106 | 20230818 | 173700 | 4800478000 | 32850 | 32850 | 32850 | 32850 | 0 |
| 107 | 20230818 | 173600 | 4800478000 | 32850 | 32850 | 32850 | 32850 | 0 |
| 108 | 20230818 | 173500 | 4800478000 | 32850 | 32850 | 32850 | 32850 | 0 |
| 109 | 20230818 | 173400 | 4800478000 | 32850 | 32850 | 32850 | 32850 | 0 |
| 110 | 20230818 | 173300 | 4800478000 | 32850 | 32850 | 32850 | 32850 | 0 |
| 111 | 20230818 | 173200 | 4800478000 | 32850 | 32850 | 32850 | 32850 | 0 |
| 112 | 20230818 | 173100 | 4800478000 | 32850 | 32850 | 32850 | 32850 | 0 |
| 113 | 20230818 | 173000 | 4800478000 | 32850 | 32850 | 32850 | 32850 | 0 |
| 114 | 20230818 | 172900 | 4800478000 | 32850 | 32850 | 32850 | 32850 | 0 |
| 115 | 20230818 | 172800 | 4800478000 | 32850 | 32850 | 32850 | 32850 | 0 |
| 116 | 20230818 | 172700 | 4800478000 | 32850 | 32850 | 32850 | 32850 | 0 |
| 117 | 20230818 | 172600 | 4800478000 | 32850 | 32850 | 32850 | 32850 | 0 |
| 118 | 20230818 | 172500 | 4800478000 | 32850 | 32850 | 32850 | 32850 | 0 |
| 119 | 20230818 | 172400 | 4800478000 | 32850 | 32850 | 32850 | 32850 | 0 |
| 120 | 20230818 | 172300 | 4800478000 | 32850 | 32850 | 32850 | 32850 | 0 |
| 121 | 20230818 | 172200 | 4800478000 | 32850 | 32850 | 32850 | 32850 | 0 |
| 122 | 20230818 | 172100 | 4800478000 | 32850 | 32850 | 32850 | 32850 | 5087 |
| 123 | 20230818 | 172000 | 4800478000 | 32850 | 32850 | 32850 | 32850 | 0 |
| 124 | 20230818 | 171900 | 4800478000 | 32850 | 32850 | 32850 | 32850 | 0 |
| 125 | 20230818 | 171800 | 4800478000 | 32850 | 32850 | 32850 | 32850 | 0 |
| 126 | 20230818 | 171700 | 4800478000 | 32850 | 32850 | 32850 | 32850 | 0 |
| 127 | 20230818 | 171600 | 4800478000 | 32850 | 32850 | 32850 | 32850 | 0 |
| 128 | 20230818 | 171500 | 4800478000 | 32850 | 32850 | 32850 | 32850 | 0 |
| 129 | 20230818 | 171400 | 4800478000 | 32850 | 32850 | 32850 | 32850 | 0 |
| 130 | 20230818 | 171300 | 4800478000 | 32850 | 32850 | 32850 | 32850 | 0 |
| 131 | 20230818 | 171200 | 4800478000 | 32850 | 32850 | 32850 | 32850 | 0 |
| 132 | 20230818 | 171100 | 4800478000 | 32850 | 32850 | 32850 | 32850 | 0 |
| 133 | 20230818 | 171000 | 4800478000 | 32850 | 32850 | 32850 | 32850 | 0 |
| 134 | 20230818 | 170900 | 4800478000 | 32850 | 32850 | 32850 | 32850 | 0 |
| 135 | 20230818 | 170800 | 4800478000 | 32850 | 32850 | 32850 | 32850 | 0 |
| 136 | 20230818 | 170700 | 4800478000 | 32850 | 32850 | 32850 | 32850 | 0 |
| 137 | 20230818 | 170600 | 4800478000 | 32850 | 32850 | 32850 | 32850 | 0 |
| 138 | 20230818 | 170500 | 4800478000 | 32850 | 32850 | 32850 | 32850 | 0 |
| 139 | 20230818 | 170400 | 4800478000 | 32850 | 32850 | 32850 | 32850 | 0 |
| 140 | 20230818 | 170300 | 4800478000 | 32850 | 32850 | 32850 | 32850 | 0 |
| 141 | 20230818 | 170200 | 4800478000 | 32850 | 32850 | 32850 | 32850 | 0 |
| 142 | 20230818 | 170100 | 4800478000 | 32850 | 32850 | 32850 | 32850 | 0 |
| 143 | 20230818 | 170000 | 4800478000 | 32850 | 32850 | 32850 | 32850 | 0 |
| 144 | 20230818 | 165900 | 4800478000 | 32850 | 32850 | 32850 | 32850 | 0 |
| 145 | 20230818 | 165800 | 4800478000 | 32850 | 32850 | 32850 | 32850 | 0 |
| 146 | 20230818 | 165700 | 4800478000 | 32850 | 32850 | 32850 | 32850 | 0 |
| 147 | 20230818 | 165600 | 4800478000 | 32850 | 32850 | 32850 | 32850 | 0 |
| 148 | 20230818 | 165500 | 4800478000 | 32850 | 32850 | 32850 | 32850 | 0 |
| 149 | 20230818 | 165400 | 4800478000 | 32850 | 32850 | 32850 | 32850 | 0 |
| 150 | 20230818 | 165300 | 4800478000 | 32850 | 32850 | 32850 | 32850 | 0 |
| 151 | 20230818 | 165200 | 4800478000 | 32850 | 32850 | 32850 | 32850 | 0 |
| 152 | 20230818 | 165100 | 4800478000 | 32850 | 32850 | 32850 | 32850 | 5087 |
| 153 | 20230818 | 165000 | 4800478000 | 32850 | 32850 | 32850 | 32850 | 0 |
| 154 | 20230818 | 164900 | 4800478000 | 32850 | 32850 | 32850 | 32850 | 0 |
| 155 | 20230818 | 164800 | 4800478000 | 32850 | 32850 | 32850 | 32850 | 0 |
| 156 | 20230818 | 164700 | 4800478000 | 32850 | 32850 | 32850 | 32850 | 0 |
| 157 | 20230818 | 164600 | 4800478000 | 32850 | 32850 | 32850 | 32850 | 0 |
| 158 | 20230818 | 164500 | 4800478000 | 32850 | 32850 | 32850 | 32850 | 0 |
| 159 | 20230818 | 164400 | 4800478000 | 32850 | 32850 | 32850 | 32850 | 0 |
| 160 | 20230818 | 164300 | 4800478000 | 32850 | 32850 | 32850 | 32850 | 0 |
| 161 | 20230818 | 164200 | 4800478000 | 32850 | 32850 | 32850 | 32850 | 0 |
| 162 | 20230818 | 164100 | 4800478000 | 32850 | 32850 | 32850 | 32850 | 0 |
| 163 | 20230818 | 164000 | 4800478000 | 32850 | 32850 | 32850 | 32850 | 0 |
| 164 | 20230818 | 163900 | 4800478000 | 32850 | 32850 | 32850 | 32850 | 0 |
| 165 | 20230818 | 163800 | 4800478000 | 32850 | 32850 | 32850 | 32850 | 0 |
| 166 | 20230818 | 163700 | 4800478000 | 32850 | 32850 | 32850 | 32850 | 0 |
| 167 | 20230818 | 163600 | 4800478000 | 32850 | 32850 | 32850 | 32850 | 0 |
| 168 | 20230818 | 163500 | 4800478000 | 32850 | 32850 | 32850 | 32850 | 0 |
| 169 | 20230818 | 163400 | 4800478000 | 32850 | 32850 | 32850 | 32850 | 0 |
| 170 | 20230818 | 163300 | 4800478000 | 32850 | 32850 | 32850 | 32850 | 0 |
| 171 | 20230818 | 163200 | 4800478000 | 32850 | 32850 | 32850 | 32850 | 0 |
| 172 | 20230818 | 163100 | 4800478000 | 32850 | 32850 | 32850 | 32850 | 0 |
| 173 | 20230818 | 163000 | 4800478000 | 32850 | 32850 | 32850 | 32850 | 0 |
| 174 | 20230818 | 162900 | 4800478000 | 32850 | 32850 | 32850 | 32850 | 0 |
| 175 | 20230818 | 162800 | 4800478000 | 32850 | 32850 | 32850 | 32850 | 0 |
| 176 | 20230818 | 162700 | 4800478000 | 32850 | 32850 | 32850 | 32850 | 0 |
| 177 | 20230818 | 162600 | 4800478000 | 32850 | 32850 | 32850 | 32850 | 0 |
| 178 | 20230818 | 162500 | 4800478000 | 32850 | 32850 | 32850 | 32850 | 0 |
| 179 | 20230818 | 162400 | 4800478000 | 32850 | 32850 | 32850 | 32850 | 0 |
| 180 | 20230818 | 162300 | 4800478000 | 32850 | 32850 | 32850 | 32850 | 0 |
| 181 | 20230818 | 162200 | 4800478000 | 32850 | 32850 | 32850 | 32850 | 0 |
| 182 | 20230818 | 162100 | 4800478000 | 32850 | 32850 | 32850 | 32850 | 5087 |
| 183 | 20230818 | 162000 | 4800478000 | 32850 | 32850 | 32850 | 32850 | 0 |
| 184 | 20230818 | 161900 | 4800478000 | 32850 | 32850 | 32850 | 32850 | 0 |
| 185 | 20230818 | 161800 | 4800478000 | 32850 | 32850 | 32850 | 32850 | 0 |
| 186 | 20230818 | 161700 | 4800478000 | 32850 | 32850 | 32850 | 32850 | 0 |
| 187 | 20230818 | 161600 | 4800478000 | 32850 | 32850 | 32850 | 32850 | 0 |
| 188 | 20230818 | 161500 | 4800478000 | 32850 | 32850 | 32850 | 32850 | 0 |
| 189 | 20230818 | 161400 | 4800478000 | 32850 | 32850 | 32850 | 32850 | 0 |
| 190 | 20230818 | 161300 | 4800478000 | 32850 | 32850 | 32850 | 32850 | 0 |
| 191 | 20230818 | 161200 | 4800478000 | 32850 | 32850 | 32850 | 32850 | 0 |
| 192 | 20230818 | 161100 | 4800478000 | 32850 | 32850 | 32850 | 32850 | 0 |
| 193 | 20230818 | 161000 | 4800478000 | 32850 | 32850 | 32850 | 32850 | 0 |
| 194 | 20230818 | 160900 | 4800478000 | 32850 | 32850 | 32850 | 32850 | 0 |
| 195 | 20230818 | 160800 | 4800478000 | 32850 | 32850 | 32850 | 32850 | 0 |
| 196 | 20230818 | 160700 | 4800478000 | 32850 | 32850 | 32850 | 32850 | 0 |
| 197 | 20230818 | 160600 | 4800478000 | 32850 | 32850 | 32850 | 32850 | 0 |
| 198 | 20230818 | 160500 | 4800478000 | 32850 | 32850 | 32850 | 32850 | 0 |
| 199 | 20230818 | 160400 | 4800478000 | 32850 | 32850 | 32850 | 32850 | 0 |
| 200 | 20230818 | 160300 | 4800478000 | 32850 | 32850 | 32850 | 32850 | 0 |
| 201 | 20230818 | 160200 | 4800478000 | 32850 | 32850 | 32850 | 32850 | 0 |
| 202 | 20230818 | 160100 | 4800478000 | 32850 | 32850 | 32850 | 32850 | 0 |
| 203 | 20230818 | 160000 | 4800478000 | 32850 | 32850 | 32850 | 32850 | 0 |
| 204 | 20230818 | 155900 | 4800478000 | 32850 | 32850 | 32850 | 32850 | 0 |
| 205 | 20230818 | 155800 | 4800478000 | 32850 | 32850 | 32850 | 32850 | 0 |
| 206 | 20230818 | 155700 | 4800478000 | 32850 | 32850 | 32850 | 32850 | 0 |
| 207 | 20230818 | 155600 | 4800478000 | 32850 | 32850 | 32850 | 32850 | 0 |
| 208 | 20230818 | 155500 | 4800478000 | 32850 | 32850 | 32850 | 32850 | 0 |
| 209 | 20230818 | 155400 | 4800478000 | 32850 | 32850 | 32850 | 32850 | 0 |
| 210 | 20230818 | 155300 | 4800478000 | 32850 | 32850 | 32850 | 32850 | 0 |
| 211 | 20230818 | 155200 | 4800478000 | 32850 | 32850 | 32850 | 32850 | 0 |
| 212 | 20230818 | 155100 | 4800478000 | 32850 | 32850 | 32850 | 32850 | 5087 |
| 213 | 20230818 | 155000 | 4800478000 | 32850 | 32850 | 32850 | 32850 | 0 |
| 214 | 20230818 | 154900 | 4800478000 | 32850 | 32850 | 32850 | 32850 | 0 |
| 215 | 20230818 | 154800 | 4800478000 | 32850 | 32850 | 32850 | 32850 | 0 |
| 216 | 20230818 | 154700 | 4800478000 | 32850 | 32850 | 32850 | 32850 | 0 |
| 217 | 20230818 | 154600 | 4800478000 | 32850 | 32850 | 32850 | 32850 | 0 |
| 218 | 20230818 | 154500 | 4800478000 | 32850 | 32850 | 32850 | 32850 | 0 |
| 219 | 20230818 | 154400 | 4800478000 | 32850 | 32850 | 32850 | 32850 | 0 |
| 220 | 20230818 | 154300 | 4800478000 | 32850 | 32850 | 32850 | 32850 | 0 |
| 221 | 20230818 | 154200 | 4800478000 | 32850 | 32850 | 32850 | 32850 | 0 |
| 222 | 20230818 | 154100 | 4800478000 | 32850 | 32850 | 32850 | 32850 | 0 |
| 223 | 20230818 | 154000 | 4800478000 | 32850 | 32850 | 32850 | 32850 | 0 |
| 224 | 20230818 | 153900 | 4800478000 | 32850 | 32850 | 32850 | 32850 | 0 |
| 225 | 20230818 | 153800 | 4800478000 | 32850 | 32850 | 32850 | 32850 | 0 |
| 226 | 20230818 | 153700 | 4800478000 | 32850 | 32850 | 32850 | 32850 | 0 |
| 227 | 20230818 | 153600 | 4800478000 | 32850 | 32850 | 32850 | 32850 | 0 |
| 228 | 20230818 | 153500 | 4800478000 | 32850 | 32850 | 32850 | 32850 | 0 |
| 229 | 20230818 | 153400 | 4800478000 | 32850 | 32850 | 32850 | 32850 | 0 |
| 230 | 20230818 | 153300 | 4800478000 | 32850 | 32850 | 32850 | 32850 | 0 |
| 231 | 20230818 | 153200 | 4800478000 | 32850 | 32850 | 32850 | 32850 | 0 |
| 232 | 20230818 | 153100 | 4800478000 | 32850 | 32850 | 32850 | 32850 | 0 |
| 233 | 20230818 | 153000 | 4800478000 | 32850 | 32850 | 32850 | 32850 | 5087 |
| 234 | 20230818 | 152900 | 4633370050 | 32750 | 32750 | 32750 | 32750 | 0 |
| 235 | 20230818 | 152800 | 4633370050 | 32750 | 32750 | 32750 | 32750 | 0 |
| 236 | 20230818 | 152700 | 4633370050 | 32750 | 32750 | 32750 | 32750 | 0 |
| 237 | 20230818 | 152600 | 4633370050 | 32750 | 32750 | 32750 | 32750 | 0 |
| 238 | 20230818 | 152500 | 4633370050 | 32750 | 32750 | 32750 | 32750 | 0 |
| 239 | 20230818 | 152400 | 4633370050 | 32750 | 32750 | 32750 | 32750 | 0 |
| 240 | 20230818 | 152300 | 4633370050 | 32750 | 32750 | 32750 | 32750 | 0 |
| 241 | 20230818 | 152200 | 4633370050 | 32750 | 32750 | 32750 | 32750 | 0 |
| 242 | 20230818 | 152100 | 4633370050 | 32750 | 32750 | 32750 | 32750 | 0 |
| 243 | 20230818 | 152000 | 4633370050 | 32750 | 32750 | 32750 | 32750 | 0 |
| 244 | 20230818 | 151900 | 4633370050 | 32750 | 32750 | 32800 | 32750 | 257 |
| 245 | 20230818 | 151800 | 4624950800 | 32800 | 32750 | 32800 | 32750 | 129 |
| 246 | 20230818 | 151700 | 4620724650 | 32750 | 32750 | 32800 | 32750 | 278 |
| 247 | 20230818 | 151600 | 4611618300 | 32800 | 32700 | 32800 | 32700 | 1010 |
| 248 | 20230818 | 151500 | 4578536550 | 32750 | 32750 | 32750 | 32700 | 42 |
| 249 | 20230818 | 151400 | 4577161850 | 32750 | 32750 | 32750 | 32700 | 595 |
| 250 | 20230818 | 151300 | 4557699750 | 32750 | 32700 | 32750 | 32700 | 144 |
| 251 | 20230818 | 151200 | 4552985200 | 32700 | 32750 | 32750 | 32700 | 391 |
| 252 | 20230818 | 151100 | 4540193600 | 32750 | 32700 | 32750 | 32700 | 159 |
| 253 | 20230818 | 151000 | 4534993450 | 32750 | 32800 | 32800 | 32700 | 450 |
| 254 | 20230818 | 150900 | 4520255800 | 32750 | 32750 | 32800 | 32750 | 87 |
| 255 | 20230818 | 150800 | 4517406050 | 32800 | 32750 | 32800 | 32750 | 257 |
| 256 | 20230818 | 150700 | 4508989000 | 32800 | 32800 | 32800 | 32750 | 99 |
| 257 | 20230818 | 150600 | 4505746300 | 32750 | 32800 | 32800 | 32750 | 124 |
| 258 | 20230818 | 150500 | 4501681700 | 32750 | 32750 | 32750 | 32750 | 193 |
| 259 | 20230818 | 150400 | 4495360950 | 32800 | 32750 | 32800 | 32750 | 872 |
| 260 | 20230818 | 150300 | 4466802500 | 32750 | 32750 | 32800 | 32750 | 82 |
| 261 | 20230818 | 150200 | 4464113950 | 32800 | 32700 | 32800 | 32700 | 1290 |
| 262 | 20230818 | 150100 | 4421868550 | 32750 | 32700 | 32750 | 32700 | 3 |
| 263 | 20230818 | 150000 | 4421770400 | 32700 | 32650 | 32750 | 32650 | 236 |
| 264 | 20230818 | 145900 | 4414049500 | 32700 | 32750 | 32750 | 32700 | 668 |
| 265 | 20230818 | 145800 | 4392200750 | 32700 | 32750 | 32750 | 32700 | 75 |
| 266 | 20230818 | 145700 | 4389745250 | 32750 | 32700 | 32750 | 32700 | 132 |
| 267 | 20230818 | 145600 | 4385425600 | 32750 | 32800 | 32800 | 32700 | 479 |
| 268 | 20230818 | 145500 | 4369743900 | 32800 | 32700 | 32800 | 32700 | 98 |
| 269 | 20230818 | 145400 | 4366529900 | 32800 | 32750 | 32800 | 32700 | 361 |
| 270 | 20230818 | 145300 | 4354707150 | 32750 | 32750 | 32800 | 32750 | 285 |
| 271 | 20230818 | 145200 | 4345372350 | 32750 | 32800 | 32800 | 32750 | 389 |
| 272 | 20230818 | 145100 | 4332628100 | 32800 | 32800 | 32800 | 32750 | 31 |
| 273 | 20230818 | 145000 | 4331611350 | 32750 | 32750 | 32800 | 32700 | 717 |
| 274 | 20230818 | 144900 | 4308128650 | 32750 | 32800 | 32800 | 32750 | 200 |
| 275 | 20230818 | 144800 | 4301576950 | 32800 | 32800 | 32800 | 32800 | 173 |
| 276 | 20230818 | 144700 | 4295902550 | 32900 | 32800 | 32900 | 32800 | 300 |
| 277 | 20230818 | 144600 | 4286044800 | 32800 | 32800 | 32800 | 32750 | 164 |
| 278 | 20230818 | 144500 | 4280665700 | 32800 | 32900 | 32900 | 32800 | 464 |
| 279 | 20230818 | 144400 | 4265443900 | 32900 | 32850 | 32900 | 32850 | 155 |
| 280 | 20230818 | 144300 | 4260350350 | 32850 | 32850 | 32850 | 32850 | 116 |
| 281 | 20230818 | 144200 | 4256539750 | 32850 | 32800 | 32850 | 32750 | 616 |
| 282 | 20230818 | 144100 | 4236354050 | 32800 | 32800 | 32850 | 32800 | 179 |
| 283 | 20230818 | 144000 | 4230480050 | 32800 | 32850 | 32850 | 32750 | 35 |
| 284 | 20230818 | 143900 | 4229330750 | 32850 | 32850 | 32850 | 32750 | 337 |
| 285 | 20230818 | 143800 | 4218267450 | 32850 | 32900 | 32900 | 32750 | 254 |
| 286 | 20230818 | 143700 | 4209920400 | 32900 | 32750 | 32900 | 32750 | 279 |
| 287 | 20230818 | 143600 | 4200773500 | 32800 | 32800 | 32800 | 32750 | 299 |
| 288 | 20230818 | 143500 | 4190973350 | 32800 | 32850 | 32850 | 32750 | 635 |
| 289 | 20230818 | 143400 | 4170130600 | 32850 | 32850 | 32850 | 32800 | 276 |
| 290 | 20230818 | 143300 | 4161074350 | 32850 | 32850 | 32850 | 32800 | 392 |
| 291 | 20230818 | 143200 | 4148204950 | 32850 | 32850 | 32850 | 32800 | 522 |
| 292 | 20230818 | 143100 | 4131075400 | 32850 | 32850 | 32850 | 32800 | 600 |
| 293 | 20230818 | 143000 | 4111389050 | 32850 | 32750 | 32850 | 32750 | 1326 |
| 294 | 20230818 | 142900 | 4067936350 | 32750 | 32700 | 32750 | 32650 | 523 |
| 295 | 20230818 | 142800 | 4050826650 | 32700 | 32650 | 32700 | 32650 | 535 |
| 296 | 20230818 | 142700 | 4033357750 | 32650 | 32650 | 32700 | 32650 | 185 |
| 297 | 20230818 | 142600 | 4027315850 | 32650 | 32700 | 32700 | 32650 | 160 |
| 298 | 20230818 | 142500 | 4022085800 | 32650 | 32700 | 32700 | 32650 | 269 |
| 299 | 20230818 | 142400 | 4013299800 | 32650 | 32700 | 32700 | 32650 | 569 |
| 300 | 20230818 | 142300 | 3994717850 | 32700 | 32700 | 32700 | 32650 | 158 |
| 301 | 20230818 | 142200 | 3989551800 | 32700 | 32700 | 32700 | 32700 | 58 |
| 302 | 20230818 | 142100 | 3987655200 | 32650 | 32650 | 32700 | 32650 | 673 |
| 303 | 20230818 | 142000 | 3965678600 | 32700 | 32700 | 32700 | 32700 | 226 |
| 304 | 20230818 | 141900 | 3958288400 | 32700 | 32600 | 32700 | 32600 | 262 |
| 305 | 20230818 | 141800 | 3949735000 | 32700 | 32650 | 32700 | 32600 | 351 |
| 306 | 20230818 | 141700 | 3938286350 | 32650 | 32700 | 32700 | 32650 | 553 |
| 307 | 20230818 | 141600 | 3920224400 | 32700 | 32700 | 32700 | 32700 | 154 |
| 308 | 20230818 | 141500 | 3915188600 | 32700 | 32650 | 32700 | 32650 | 90 |
| 309 | 20230818 | 141400 | 3912245650 | 32700 | 32700 | 32700 | 32650 | 602 |
| 310 | 20230818 | 141300 | 3892583400 | 32700 | 32750 | 32750 | 32650 | 293 |
| 311 | 20230818 | 141200 | 3882997400 | 32750 | 32750 | 32750 | 32700 | 137 |
| 312 | 20230818 | 141100 | 3878514050 | 32750 | 32750 | 32750 | 32700 | 120 |
| 313 | 20230818 | 141000 | 3874584150 | 32650 | 32750 | 32750 | 32650 | 539 |
| 314 | 20230818 | 140900 | 3856983600 | 32700 | 32700 | 32700 | 32700 | 220 |
| 315 | 20230818 | 140800 | 3849789600 | 32650 | 32700 | 32700 | 32650 | 111 |
| 316 | 20230818 | 140700 | 3846160700 | 32700 | 32700 | 32700 | 32650 | 579 |
| 317 | 20230818 | 140600 | 3827238850 | 32750 | 32750 | 32750 | 32700 | 562 |
| 318 | 20230818 | 140500 | 3808853050 | 32700 | 32700 | 32700 | 32700 | 56 |
| 319 | 20230818 | 140400 | 3807021850 | 32700 | 32700 | 32700 | 32650 | 207 |
| 320 | 20230818 | 140300 | 3800260000 | 32650 | 32650 | 32750 | 32650 | 499 |
| 321 | 20230818 | 140200 | 3783961200 | 32650 | 32650 | 32700 | 32650 | 201 |
| 322 | 20230818 | 140100 | 3777393950 | 32650 | 32700 | 32700 | 32600 | 122 |
| 323 | 20230818 | 140000 | 3773410350 | 32700 | 32650 | 32700 | 32600 | 521 |
| 324 | 20230818 | 135900 | 3756421450 | 32650 | 32650 | 32650 | 32600 | 321 |
| 325 | 20230818 | 135800 | 3745949850 | 32600 | 32600 | 32650 | 32550 | 482 |
| 326 | 20230818 | 135700 | 3730246150 | 32600 | 32600 | 32600 | 32600 | 170 |
| 327 | 20230818 | 135600 | 3724704150 | 32600 | 32600 | 32600 | 32550 | 506 |
| 328 | 20230818 | 135500 | 3708228750 | 32550 | 32550 | 32600 | 32550 | 143 |
| 329 | 20230818 | 135400 | 3703574050 | 32600 | 32550 | 32600 | 32550 | 19 |
| 330 | 20230818 | 135300 | 3702954750 | 32600 | 32550 | 32600 | 32550 | 854 |
| 331 | 20230818 | 135200 | 3675146700 | 32600 | 32550 | 32600 | 32550 | 52 |
| 332 | 20230818 | 135100 | 3673453600 | 32550 | 32550 | 32550 | 32500 | 356 |
| 333 | 20230818 | 135000 | 3661869800 | 32550 | 32500 | 32550 | 32500 | 177 |
| 334 | 20230818 | 134900 | 3656116550 | 32550 | 32550 | 32550 | 32500 | 433 |
| 335 | 20230818 | 134800 | 3642039550 | 32550 | 32550 | 32550 | 32550 | 19 |
| 336 | 20230818 | 134700 | 3641421100 | 32550 | 32500 | 32550 | 32500 | 195 |
| 337 | 20230818 | 134600 | 3635081050 | 32500 | 32500 | 32550 | 32500 | 582 |
| 338 | 20230818 | 134500 | 3616162150 | 32550 | 32550 | 32550 | 32550 | 125 |
| 339 | 20230818 | 134400 | 3612093400 | 32550 | 32550 | 32550 | 32500 | 243 |
| 340 | 20230818 | 134300 | 3604190900 | 32550 | 32550 | 32550 | 32500 | 117 |
| 341 | 20230818 | 134200 | 3600382800 | 32500 | 32500 | 32550 | 32500 | 499 |
| 342 | 20230818 | 134100 | 3584157350 | 32550 | 32550 | 32550 | 32500 | 212 |
| 343 | 20230818 | 134000 | 3577263800 | 32550 | 32550 | 32550 | 32500 | 201 |
| 344 | 20230818 | 133900 | 3570726250 | 32550 | 32550 | 32550 | 32500 | 444 |
| 345 | 20230818 | 133800 | 3556278150 | 32600 | 32550 | 32600 | 32550 | 348 |
| 346 | 20230818 | 133700 | 3544950100 | 32550 | 32550 | 32550 | 32550 | 22 |
| 347 | 20230818 | 133600 | 3544234000 | 32600 | 32600 | 32600 | 32600 | 75 |
| 348 | 20230818 | 133500 | 3541789000 | 32600 | 32600 | 32600 | 32550 | 510 |
| 349 | 20230818 | 133400 | 3525187900 | 32550 | 32600 | 32600 | 32550 | 65 |
| 350 | 20230818 | 133300 | 3523069050 | 32600 | 32600 | 32600 | 32600 | 0 |
| 351 | 20230818 | 133200 | 3523069050 | 32600 | 32550 | 32600 | 32550 | 807 |
| 352 | 20230818 | 133100 | 3496794850 | 32600 | 32600 | 32600 | 32600 | 80 |
| 353 | 20230818 | 133000 | 3494186850 | 32600 | 32600 | 32600 | 32600 | 7 |
| 354 | 20230818 | 132900 | 3493958650 | 32600 | 32600 | 32600 | 32550 | 207 |
| 355 | 20230818 | 132800 | 3487217650 | 32600 | 32600 | 32600 | 32550 | 344 |
| 356 | 20230818 | 132700 | 3476018400 | 32600 | 32600 | 32600 | 32550 | 18 |
| 357 | 20230818 | 132600 | 3475431700 | 32600 | 32650 | 32650 | 32550 | 113 |
| 358 | 20230818 | 132500 | 3471742950 | 32550 | 32550 | 32600 | 32550 | 3362 |
| 359 | 20230818 | 132400 | 3362295350 | 32550 | 32650 | 32650 | 32550 | 550 |
| 360 | 20230818 | 132300 | 3344366200 | 32650 | 32650 | 32650 | 32650 | 9 |
| 361 | 20230818 | 132200 | 3344072350 | 32650 | 32650 | 32650 | 32600 | 141 |
| 362 | 20230818 | 132100 | 3339468800 | 32650 | 32650 | 32650 | 32600 | 582 |
| 363 | 20230818 | 132000 | 3320494100 | 32600 | 32600 | 32650 | 32600 | 225 |
| 364 | 20230818 | 131900 | 3313157450 | 32650 | 32650 | 32650 | 32600 | 88 |
| 365 | 20230818 | 131800 | 3310284750 | 32600 | 32600 | 32650 | 32600 | 175 |
| 366 | 20230818 | 131700 | 3304579400 | 32600 | 32650 | 32650 | 32600 | 517 |
| 367 | 20230818 | 131600 | 3287724450 | 32650 | 32650 | 32650 | 32600 | 187 |
| 368 | 20230818 | 131500 | 3281621000 | 32650 | 32650 | 32650 | 32600 | 167 |
| 369 | 20230818 | 131400 | 3276176200 | 32600 | 32600 | 32650 | 32600 | 391 |
| 370 | 20230818 | 131300 | 3263429150 | 32650 | 32650 | 32650 | 32600 | 80 |
| 371 | 20230818 | 131200 | 3260820450 | 32650 | 32600 | 32650 | 32600 | 249 |
| 372 | 20230818 | 131100 | 3252699100 | 32650 | 32600 | 32650 | 32600 | 16 |
| 373 | 20230818 | 131000 | 3252177200 | 32650 | 32650 | 32650 | 32600 | 504 |
| 374 | 20230818 | 130900 | 3235746250 | 32600 | 32650 | 32650 | 32600 | 237 |
| 375 | 20230818 | 130800 | 3228016700 | 32650 | 32600 | 32650 | 32600 | 17 |
| 376 | 20230818 | 130700 | 3227462150 | 32650 | 32650 | 32650 | 32600 | 397 |
| 377 | 20230818 | 130600 | 3214519600 | 32650 | 32650 | 32650 | 32600 | 235 |
| 378 | 20230818 | 130500 | 3206854650 | 32600 | 32600 | 32650 | 32600 | 53 |
| 379 | 20230818 | 130400 | 3205125650 | 32650 | 32600 | 32650 | 32550 | 85 |
| 380 | 20230818 | 130300 | 3202355150 | 32550 | 32600 | 32650 | 32550 | 594 |
| 381 | 20230818 | 130200 | 3183012350 | 32600 | 32600 | 32650 | 32600 | 204 |
| 382 | 20230818 | 130100 | 3176355700 | 32550 | 32600 | 32600 | 32550 | 39 |
| 383 | 20230818 | 130000 | 3175085550 | 32550 | 32600 | 32600 | 32550 | 581 |
| 384 | 20230818 | 125900 | 3156173550 | 32550 | 32550 | 32600 | 32550 | 111 |
| 385 | 20230818 | 125800 | 3152556250 | 32600 | 32600 | 32600 | 32600 | 81 |
| 386 | 20230818 | 125700 | 3149915650 | 32600 | 32600 | 32650 | 32600 | 232 |
| 387 | 20230818 | 125600 | 3142349400 | 32650 | 32600 | 32650 | 32600 | 556 |
| 388 | 20230818 | 125500 | 3124219850 | 32650 | 32600 | 32650 | 32600 | 200 |
| 389 | 20230818 | 125400 | 3117698300 | 32650 | 32550 | 32650 | 32550 | 277 |
| 390 | 20230818 | 125300 | 3108669700 | 32600 | 32650 | 32650 | 32550 | 246 |
| 391 | 20230818 | 125200 | 3100650450 | 32600 | 32650 | 32650 | 32600 | 267 |
| 392 | 20230818 | 125100 | 3091942100 | 32650 | 32600 | 32650 | 32600 | 33 |
| 393 | 20230818 | 125000 | 3090866150 | 32600 | 32650 | 32650 | 32600 | 36 |
| 394 | 20230818 | 124900 | 3089692100 | 32600 | 32650 | 32650 | 32600 | 1033 |
| 395 | 20230818 | 124800 | 3055997600 | 32600 | 32650 | 32650 | 32600 | 25 |
| 396 | 20230818 | 124700 | 3055182050 | 32650 | 32650 | 32650 | 32650 | 11 |
| 397 | 20230818 | 124600 | 3054822900 | 32650 | 32650 | 32650 | 32600 | 611 |
| 398 | 20230818 | 124500 | 3034899350 | 32700 | 32700 | 32700 | 32700 | 137 |
| 399 | 20230818 | 124400 | 3030419450 | 32700 | 32600 | 32700 | 32600 | 100 |
| 400 | 20230818 | 124300 | 3027156550 | 32600 | 32600 | 32650 | 32600 | 402 |
| 401 | 20230818 | 124200 | 3014047850 | 32600 | 32600 | 32600 | 32550 | 619 |
| 402 | 20230818 | 124100 | 2993895700 | 32600 | 32550 | 32600 | 32550 | 77 |
| 403 | 20230818 | 124000 | 2991388000 | 32600 | 32600 | 32600 | 32550 | 146 |
| 404 | 20230818 | 123900 | 2986635450 | 32600 | 32600 | 32600 | 32550 | 1374 |
| 405 | 20230818 | 123800 | 2941901150 | 32600 | 32600 | 32600 | 32600 | 26 |
| 406 | 20230818 | 123700 | 2941053550 | 32600 | 32600 | 32600 | 32550 | 159 |
| 407 | 20230818 | 123600 | 2935877200 | 32600 | 32600 | 32600 | 32600 | 183 |
| 408 | 20230818 | 123500 | 2929911400 | 32550 | 32600 | 32600 | 32550 | 453 |
| 409 | 20230818 | 123400 | 2915165700 | 32600 | 32600 | 32600 | 32550 | 181 |
| 410 | 20230818 | 123300 | 2909272800 | 32600 | 32550 | 32600 | 32550 | 214 |
| 411 | 20230818 | 123200 | 2902306550 | 32550 | 32550 | 32550 | 32550 | 309 |
| 412 | 20230818 | 123100 | 2892248600 | 32550 | 32600 | 32600 | 32550 | 153 |
| 413 | 20230818 | 123000 | 2887267850 | 32600 | 32600 | 32600 | 32600 | 69 |
| 414 | 20230818 | 122900 | 2885018450 | 32600 | 32550 | 32600 | 32500 | 362 |
| 415 | 20230818 | 122800 | 2873237100 | 32550 | 32600 | 32600 | 32550 | 520 |
| 416 | 20230818 | 122700 | 2856307750 | 32600 | 32600 | 32600 | 32600 | 1 |
| 417 | 20230818 | 122600 | 2856275150 | 32550 | 32550 | 32550 | 32500 | 274 |
| 418 | 20230818 | 122500 | 2847363950 | 32550 | 32600 | 32600 | 32550 | 426 |
| 419 | 20230818 | 122400 | 2833496900 | 32600 | 32550 | 32600 | 32550 | 398 |
| 420 | 20230818 | 122300 | 2820541950 | 32550 | 32550 | 32550 | 32500 | 658 |
| 421 | 20230818 | 122200 | 2799131100 | 32550 | 32600 | 32600 | 32550 | 175 |
| 422 | 20230818 | 122100 | 2793434100 | 32600 | 32550 | 32600 | 32500 | 651 |
| 423 | 20230818 | 122000 | 2772248550 | 32550 | 32550 | 32550 | 32550 | 343 |
| 424 | 20230818 | 121900 | 2761083900 | 32550 | 32550 | 32600 | 32550 | 817 |
| 425 | 20230818 | 121800 | 2734490300 | 32550 | 32600 | 32600 | 32550 | 1007 |
| 426 | 20230818 | 121700 | 2701712350 | 32600 | 32600 | 32600 | 32550 | 279 |
| 427 | 20230818 | 121600 | 2692630200 | 32600 | 32600 | 32600 | 32600 | 90 |
| 428 | 20230818 | 121500 | 2689696200 | 32600 | 32600 | 32600 | 32550 | 109 |
| 429 | 20230818 | 121400 | 2686142850 | 32550 | 32600 | 32600 | 32550 | 662 |
| 430 | 20230818 | 121300 | 2664594200 | 32600 | 32600 | 32600 | 32600 | 47 |
| 431 | 20230818 | 121200 | 2663062000 | 32600 | 32600 | 32600 | 32600 | 128 |
| 432 | 20230818 | 121100 | 2658889200 | 32550 | 32550 | 32600 | 32550 | 2092 |
| 433 | 20230818 | 121000 | 2590792800 | 32600 | 32600 | 32600 | 32600 | 572 |
| 434 | 20230818 | 120900 | 2572145600 | 32600 | 32600 | 32600 | 32600 | 73 |
| 435 | 20230818 | 120800 | 2569765800 | 32550 | 32600 | 32600 | 32550 | 276 |
| 436 | 20230818 | 120700 | 2560776500 | 32600 | 32600 | 32600 | 32600 | 118 |
| 437 | 20230818 | 120600 | 2556929700 | 32600 | 32700 | 32700 | 32600 | 1106 |
| 438 | 20230818 | 120500 | 2520861800 | 32700 | 32650 | 32700 | 32650 | 487 |
| 439 | 20230818 | 120400 | 2504957700 | 32650 | 32700 | 32700 | 32650 | 159 |
| 440 | 20230818 | 120300 | 2499765850 | 32650 | 32650 | 32650 | 32650 | 130 |
| 441 | 20230818 | 120200 | 2495521350 | 32650 | 32600 | 32650 | 32600 | 312 |
| 442 | 20230818 | 120100 | 2485341650 | 32600 | 32600 | 32600 | 32550 | 411 |
| 443 | 20230818 | 120000 | 2471943100 | 32600 | 32600 | 32650 | 32600 | 293 |
| 444 | 20230818 | 115900 | 2462391050 | 32650 | 32650 | 32650 | 32650 | 81 |
| 445 | 20230818 | 115800 | 2459746400 | 32600 | 32600 | 32600 | 32600 | 168 |
| 446 | 20230818 | 115700 | 2454269600 | 32600 | 32600 | 32650 | 32600 | 1662 |
| 447 | 20230818 | 115600 | 2400085300 | 32650 | 32650 | 32650 | 32650 | 110 |
| 448 | 20230818 | 115500 | 2396493800 | 32700 | 32600 | 32700 | 32600 | 649 |
| 449 | 20230818 | 115400 | 2375314400 | 32600 | 32650 | 32650 | 32600 | 289 |
| 450 | 20230818 | 115300 | 2365891050 | 32700 | 32600 | 32700 | 32600 | 470 |
| 451 | 20230818 | 115200 | 2350568100 | 32650 | 32650 | 32700 | 32650 | 450 |
| 452 | 20230818 | 115100 | 2335875250 | 32650 | 32650 | 32650 | 32600 | 634 |
| 453 | 20230818 | 115000 | 2315202800 | 32650 | 32650 | 32650 | 32600 | 50 |
| 454 | 20230818 | 114900 | 2313571600 | 32650 | 32650 | 32700 | 32600 | 1949 |
| 455 | 20230818 | 114800 | 2250026200 | 32700 | 32650 | 32700 | 32650 | 307 |
| 456 | 20230818 | 114700 | 2240002600 | 32650 | 32650 | 32700 | 32650 | 614 |
| 457 | 20230818 | 114600 | 2219955400 | 32650 | 32800 | 32800 | 32600 | 8140 |
| 458 | 20230818 | 114500 | 1953741000 | 32800 | 32800 | 32800 | 32750 | 215 |
| 459 | 20230818 | 114400 | 1946696050 | 32800 | 32750 | 32800 | 32750 | 164 |
| 460 | 20230818 | 114300 | 1941324950 | 32750 | 32800 | 32800 | 32750 | 114 |
| 461 | 20230818 | 114200 | 1937586300 | 32700 | 32750 | 32750 | 32700 | 869 |
| 462 | 20230818 | 114100 | 1909155200 | 32750 | 32800 | 32800 | 32750 | 133 |
| 463 | 20230818 | 114000 | 1904799250 | 32750 | 32750 | 32750 | 32750 | 259 |
| 464 | 20230818 | 113900 | 1896317000 | 32750 | 32800 | 32800 | 32700 | 5564 |
| 465 | 20230818 | 113800 | 1714080400 | 32800 | 32800 | 32800 | 32800 | 2534 |
| 466 | 20230818 | 113700 | 1630965200 | 32850 | 32850 | 32850 | 32800 | 17 |
| 467 | 20230818 | 113600 | 1630406950 | 32800 | 32850 | 32850 | 32800 | 143 |
| 468 | 20230818 | 113500 | 1625716450 | 32800 | 32850 | 32850 | 32800 | 428 |
| 469 | 20230818 | 113400 | 1611671550 | 32800 | 32850 | 32850 | 32800 | 89 |
| 470 | 20230818 | 113300 | 1608749850 | 32800 | 32850 | 32850 | 32800 | 174 |
| 471 | 20230818 | 113200 | 1603041750 | 32800 | 32850 | 32900 | 32800 | 1944 |
| 472 | 20230818 | 113100 | 1539201650 | 32850 | 32850 | 32850 | 32850 | 171 |
| 473 | 20230818 | 113000 | 1533584300 | 32900 | 32900 | 32900 | 32900 | 15 |
| 474 | 20230818 | 112900 | 1533090800 | 32900 | 32900 | 32900 | 32900 | 58 |
| 475 | 20230818 | 112800 | 1531182600 | 32850 | 32850 | 32900 | 32850 | 620 |
| 476 | 20230818 | 112700 | 1510810150 | 32900 | 32900 | 32900 | 32900 | 150 |
| 477 | 20230818 | 112600 | 1505875150 | 32900 | 32900 | 32900 | 32900 | 11 |
| 478 | 20230818 | 112500 | 1505513250 | 32900 | 32850 | 32900 | 32850 | 717 |
| 479 | 20230818 | 112400 | 1481955950 | 32900 | 32900 | 32900 | 32900 | 14 |
| 480 | 20230818 | 112300 | 1481495350 | 32850 | 32850 | 32850 | 32850 | 100 |
| 481 | 20230818 | 112200 | 1478210350 | 32900 | 32900 | 32900 | 32850 | 314 |
| 482 | 20230818 | 112100 | 1467886800 | 32900 | 32950 | 32950 | 32900 | 272 |
| 483 | 20230818 | 112000 | 1458937150 | 32950 | 32950 | 32950 | 32950 | 37 |
| 484 | 20230818 | 111900 | 1457718000 | 32950 | 32900 | 32950 | 32900 | 150 |
| 485 | 20230818 | 111800 | 1452782550 | 32950 | 32950 | 32950 | 32900 | 598 |
| 486 | 20230818 | 111700 | 1433104800 | 32950 | 32950 | 32950 | 32950 | 100 |
| 487 | 20230818 | 111600 | 1429809800 | 32950 | 32950 | 32950 | 32900 | 143 |
| 488 | 20230818 | 111500 | 1425105000 | 32950 | 32900 | 32950 | 32900 | 112 |
| 489 | 20230818 | 111400 | 1421414800 | 32900 | 32950 | 32950 | 32900 | 317 |
| 490 | 20230818 | 111300 | 1410985300 | 32900 | 32950 | 32950 | 32900 | 250 |
| 491 | 20230818 | 111200 | 1402754850 | 32950 | 32900 | 32950 | 32900 | 93 |
| 492 | 20230818 | 111100 | 1399691800 | 32900 | 32950 | 32950 | 32900 | 532 |
| 493 | 20230818 | 111000 | 1382188650 | 32950 | 32900 | 32950 | 32900 | 485 |
| 494 | 20230818 | 110900 | 1366231850 | 32900 | 32950 | 32950 | 32900 | 2170 |
| 495 | 20230818 | 110800 | 1294833450 | 32950 | 32900 | 32950 | 32900 | 231 |
| 496 | 20230818 | 110700 | 1287230250 | 32900 | 32950 | 32950 | 32900 | 544 |
| 497 | 20230818 | 110600 | 1269332350 | 32950 | 32900 | 32950 | 32900 | 47 |
| 498 | 20230818 | 110500 | 1267785550 | 32900 | 32850 | 32900 | 32850 | 211 |
| 499 | 20230818 | 110400 | 1260850700 | 32900 | 32950 | 32950 | 32850 | 665 |
| 500 | 20230818 | 110300 | 1238981350 | 32950 | 32950 | 32950 | 32950 | 12 |
| 501 | 20230818 | 110200 | 1238585950 | 32950 | 32900 | 32950 | 32900 | 221 |
| 502 | 20230818 | 110100 | 1231311800 | 32900 | 32900 | 32950 | 32900 | 405 |
| 503 | 20230818 | 110000 | 1217987250 | 32900 | 32950 | 32950 | 32900 | 23 |
| 504 | 20230818 | 105900 | 1217229650 | 32950 | 32850 | 32950 | 32850 | 683 |
| 505 | 20230818 | 105800 | 1194778450 | 32900 | 32900 | 32900 | 32850 | 511 |
| 506 | 20230818 | 105700 | 1177967550 | 32900 | 32850 | 32950 | 32850 | 585 |
| 507 | 20230818 | 105600 | 1158748850 | 32950 | 32900 | 32950 | 32850 | 257 |
| 508 | 20230818 | 105500 | 1150300450 | 32900 | 32900 | 32950 | 32900 | 157 |
| 509 | 20230818 | 105400 | 1145131800 | 32900 | 32900 | 32900 | 32900 | 453 |
| 510 | 20230818 | 105300 | 1130228100 | 32900 | 32950 | 32950 | 32850 | 863 |
| 511 | 20230818 | 105200 | 1101838150 | 32950 | 32950 | 32950 | 32950 | 68 |
| 512 | 20230818 | 105100 | 1099597550 | 32900 | 32950 | 32950 | 32900 | 41 |
| 513 | 20230818 | 105000 | 1098248150 | 32900 | 32950 | 32950 | 32900 | 175 |
| 514 | 20230818 | 104900 | 1092490000 | 33000 | 33000 | 33000 | 33000 | 3 |
| 515 | 20230818 | 104800 | 1092391000 | 33000 | 32900 | 33000 | 32850 | 221 |
| 516 | 20230818 | 104700 | 1085116800 | 32900 | 32900 | 32950 | 32900 | 165 |
| 517 | 20230818 | 104600 | 1079688250 | 32900 | 32950 | 32950 | 32850 | 250 |
| 518 | 20230818 | 104500 | 1071462500 | 32900 | 32950 | 32950 | 32900 | 68 |
| 519 | 20230818 | 104400 | 1069221950 | 32950 | 33000 | 33000 | 32950 | 22 |
| 520 | 20230818 | 104300 | 1068496700 | 33000 | 33050 | 33050 | 32900 | 675 |
| 521 | 20230818 | 104200 | 1046280050 | 33000 | 33000 | 33000 | 33000 | 64 |
| 522 | 20230818 | 104100 | 1044168050 | 32950 | 32950 | 32950 | 32900 | 155 |
| 523 | 20230818 | 104000 | 1039061450 | 32900 | 32950 | 33050 | 32900 | 715 |
| 524 | 20230818 | 103900 | 1015494550 | 32950 | 33000 | 33000 | 32950 | 9 |
| 525 | 20230818 | 103800 | 1015197650 | 33000 | 33000 | 33000 | 33000 | 104 |
| 526 | 20230818 | 103700 | 1011765650 | 33000 | 32950 | 33000 | 32900 | 67 |
| 527 | 20230818 | 103600 | 1009560600 | 32900 | 33000 | 33050 | 32900 | 740 |
| 528 | 20230818 | 103500 | 985198350 | 33050 | 33000 | 33050 | 33000 | 74 |
| 529 | 20230818 | 103400 | 982754750 | 33050 | 33050 | 33050 | 33000 | 117 |
| 530 | 20230818 | 103300 | 978888350 | 33000 | 32950 | 33050 | 32900 | 689 |
| 531 | 20230818 | 103200 | 956205650 | 32950 | 32950 | 32950 | 32900 | 491 |
| 532 | 20230818 | 103100 | 940045050 | 32950 | 32950 | 32950 | 32900 | 151 |
| 533 | 20230818 | 103000 | 935074600 | 32900 | 32900 | 32900 | 32900 | 188 |
| 534 | 20230818 | 102900 | 928889400 | 32950 | 32900 | 33050 | 32900 | 511 |
| 535 | 20230818 | 102800 | 912065550 | 33000 | 32900 | 33000 | 32900 | 185 |
| 536 | 20230818 | 102700 | 905970750 | 33000 | 32850 | 33000 | 32850 | 9 |
| 537 | 20230818 | 102600 | 905674950 | 33000 | 33000 | 33000 | 32900 | 186 |
| 538 | 20230818 | 102500 | 899549300 | 33000 | 33050 | 33100 | 33000 | 216 |
| 539 | 20230818 | 102400 | 892412950 | 33100 | 33100 | 33100 | 33100 | 0 |
| 540 | 20230818 | 102300 | 892412950 | 33100 | 33150 | 33150 | 33100 | 21 |
| 541 | 20230818 | 102200 | 891716950 | 33100 | 33000 | 33100 | 32900 | 1670 |
| 542 | 20230818 | 102100 | 836582950 | 33000 | 32950 | 33000 | 32900 | 414 |
| 543 | 20230818 | 102000 | 822940050 | 32900 | 32900 | 32900 | 32900 | 264 |
| 544 | 20230818 | 101900 | 814254450 | 32850 | 32900 | 32900 | 32850 | 34 |
| 545 | 20230818 | 101800 | 813137350 | 32900 | 32900 | 32900 | 32900 | 202 |
| 546 | 20230818 | 101700 | 806491550 | 32850 | 32850 | 32850 | 32850 | 63 |
| 547 | 20230818 | 101600 | 804422000 | 32850 | 32850 | 32850 | 32850 | 89 |
| 548 | 20230818 | 101500 | 801498350 | 32850 | 32850 | 32850 | 32850 | 90 |
| 549 | 20230818 | 101400 | 798541850 | 32850 | 32950 | 32950 | 32850 | 532 |
| 550 | 20230818 | 101300 | 781055700 | 32950 | 32900 | 32950 | 32900 | 29 |
| 551 | 20230818 | 101200 | 780101150 | 32950 | 32950 | 32950 | 32900 | 27 |
| 552 | 20230818 | 101100 | 779212500 | 32900 | 32850 | 32900 | 32850 | 1097 |
| 553 | 20230818 | 101000 | 743154150 | 32850 | 32850 | 32850 | 32850 | 43 |
| 554 | 20230818 | 100900 | 741741600 | 32850 | 32850 | 32850 | 32850 | 14 |
| 555 | 20230818 | 100800 | 741281700 | 32850 | 32900 | 32900 | 32850 | 201 |
| 556 | 20230818 | 100700 | 734675500 | 32850 | 32850 | 32950 | 32850 | 104 |
| 557 | 20230818 | 100600 | 731256700 | 32850 | 32850 | 32850 | 32850 | 3 |
| 558 | 20230818 | 100500 | 731158150 | 32900 | 32800 | 32900 | 32800 | 466 |
| 559 | 20230818 | 100400 | 715853600 | 32850 | 32900 | 32950 | 32800 | 161 |
| 560 | 20230818 | 100300 | 710565700 | 32850 | 32850 | 32850 | 32850 | 103 |
| 561 | 20230818 | 100200 | 707182150 | 32950 | 32850 | 32950 | 32850 | 275 |
| 562 | 20230818 | 100100 | 698137750 | 32850 | 32900 | 32900 | 32850 | 75 |
| 563 | 20230818 | 100000 | 695673900 | 32850 | 32850 | 32900 | 32850 | 640 |
| 564 | 20230818 | 095900 | 674649450 | 32850 | 32900 | 32900 | 32850 | 29 |
| 565 | 20230818 | 095800 | 673696250 | 32900 | 32900 | 32900 | 32900 | 93 |
| 566 | 20230818 | 095700 | 670636550 | 32850 | 32850 | 32850 | 32850 | 576 |
| 567 | 20230818 | 095600 | 651714950 | 32850 | 32900 | 32900 | 32850 | 21 |
| 568 | 20230818 | 095500 | 651024100 | 32900 | 32900 | 32900 | 32900 | 101 |
| 569 | 20230818 | 095400 | 647701200 | 32900 | 32900 | 32900 | 32900 | 24 |
| 570 | 20230818 | 095300 | 646911600 | 32850 | 32900 | 32900 | 32850 | 515 |
| 571 | 20230818 | 095200 | 629992650 | 32900 | 32900 | 32900 | 32900 | 47 |
| 572 | 20230818 | 095100 | 628446350 | 32900 | 32900 | 32900 | 32850 | 394 |
| 573 | 20230818 | 095000 | 615487900 | 32900 | 32950 | 32950 | 32900 | 169 |
| 574 | 20230818 | 094900 | 609927250 | 32950 | 32950 | 33000 | 32950 | 86 |
| 575 | 20230818 | 094800 | 607092850 | 32950 | 32950 | 32950 | 32900 | 95 |
| 576 | 20230818 | 094700 | 603963850 | 32950 | 32950 | 32950 | 32950 | 28 |
| 577 | 20230818 | 094600 | 603041250 | 32900 | 33000 | 33000 | 32900 | 447 |
| 578 | 20230818 | 094500 | 588333450 | 32950 | 32950 | 32950 | 32950 | 69 |
| 579 | 20230818 | 094400 | 586059900 | 32950 | 32950 | 32950 | 32950 | 17 |
| 580 | 20230818 | 094300 | 585499750 | 32950 | 33000 | 33000 | 32950 | 576 |
| 581 | 20230818 | 094200 | 566520400 | 33000 | 33000 | 33000 | 33000 | 210 |
| 582 | 20230818 | 094100 | 559590400 | 33000 | 33000 | 33000 | 33000 | 255 |
| 583 | 20230818 | 094000 | 551175400 | 33000 | 32950 | 33000 | 32950 | 58 |
| 584 | 20230818 | 093900 | 549262550 | 33000 | 33000 | 33000 | 32950 | 32 |
| 585 | 20230818 | 093800 | 548207550 | 33000 | 33000 | 33000 | 33000 | 15 |
| 586 | 20230818 | 093700 | 547712550 | 33000 | 32900 | 33000 | 32900 | 437 |
| 587 | 20230818 | 093600 | 533329550 | 32900 | 32900 | 32900 | 32850 | 11 |
| 588 | 20230818 | 093500 | 532967700 | 32900 | 32900 | 32900 | 32900 | 121 |
| 589 | 20230818 | 093400 | 528986800 | 32900 | 32850 | 32900 | 32850 | 74 |
| 590 | 20230818 | 093300 | 526554700 | 32800 | 32850 | 32900 | 32800 | 195 |
| 591 | 20230818 | 093200 | 520147350 | 32850 | 32900 | 32900 | 32850 | 88 |
| 592 | 20230818 | 093100 | 517256400 | 32850 | 32850 | 32900 | 32850 | 253 |
| 593 | 20230818 | 093000 | 508945100 | 32850 | 32850 | 32900 | 32850 | 1126 |
| 594 | 20230818 | 092900 | 471955900 | 32850 | 32850 | 32850 | 32850 | 34 |
| 595 | 20230818 | 092800 | 470839000 | 32850 | 32850 | 32850 | 32850 | 2 |
| 596 | 20230818 | 092700 | 470773300 | 32800 | 32850 | 32850 | 32800 | 129 |
| 597 | 20230818 | 092600 | 466535950 | 32850 | 32850 | 32850 | 32850 | 52 |
| 598 | 20230818 | 092500 | 464827750 | 32850 | 32850 | 32850 | 32850 | 92 |
| 599 | 20230818 | 092400 | 461805550 | 32800 | 32900 | 32900 | 32800 | 4 |
| 600 | 20230818 | 092300 | 461674250 | 32800 | 32850 | 32850 | 32800 | 1266 |
| 601 | 20230818 | 092200 | 420143450 | 32900 | 32850 | 32900 | 32850 | 46 |
| 602 | 20230818 | 092100 | 418631750 | 32850 | 32850 | 32850 | 32850 | 504 |
| 603 | 20230818 | 092000 | 402075350 | 32800 | 32850 | 32850 | 32800 | 81 |
| 604 | 20230818 | 091900 | 399415000 | 32850 | 32850 | 32850 | 32800 | 59 |
| 605 | 20230818 | 091800 | 397478800 | 32850 | 32800 | 32850 | 32800 | 311 |
| 606 | 20230818 | 091700 | 387277850 | 32750 | 32800 | 32800 | 32750 | 717 |
| 607 | 20230818 | 091600 | 363762250 | 32800 | 32850 | 32850 | 32750 | 584 |
| 608 | 20230818 | 091500 | 344612200 | 32850 | 32850 | 32900 | 32800 | 608 |
| 609 | 20230818 | 091400 | 324654950 | 32900 | 32850 | 32900 | 32850 | 240 |
| 610 | 20230818 | 091300 | 316770850 | 32850 | 32800 | 32850 | 32800 | 173 |
| 611 | 20230818 | 091200 | 311094650 | 32800 | 32800 | 32800 | 32800 | 737 |
| 612 | 20230818 | 091100 | 286921050 | 32800 | 32750 | 32800 | 32750 | 572 |
| 613 | 20230818 | 091000 | 268175050 | 32750 | 32900 | 32900 | 32750 | 2440 |
| 614 | 20230818 | 090900 | 188091650 | 32850 | 32900 | 32900 | 32850 | 62 |
| 615 | 20230818 | 090800 | 186054350 | 32850 | 32950 | 32950 | 32850 | 1073 |
| 616 | 20230818 | 090700 | 150760750 | 33000 | 33000 | 33000 | 32900 | 87 |
| 617 | 20230818 | 090600 | 147895350 | 32950 | 32950 | 32950 | 32900 | 408 |
| 618 | 20230818 | 090500 | 134455050 | 32950 | 33000 | 33000 | 32900 | 302 |
| 619 | 20230818 | 090400 | 124505700 | 33000 | 32950 | 33000 | 32900 | 266 |
| 620 | 20230818 | 090300 | 115742300 | 32900 | 33000 | 33000 | 32900 | 724 |
| 621 | 20230818 | 090200 | 91880450 | 33000 | 32950 | 33000 | 32900 | 672 |
| 622 | 20230818 | 090100 | 69742800 | 32950 | 33000 | 33050 | 32850 | 167 |
| 623 | 20230818 | 090000 | 64246150 | 32850 | 32850 | 33050 | 32850 | 1955 |