30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230818 | 183300 | 1174444550 | 22950 | 22950 | 22950 | 22950 | 1741 |
| 3 | 20230818 | 183200 | 1174444550 | 22950 | 22950 | 22950 | 22950 | 0 |
| 4 | 20230818 | 183100 | 1174444550 | 22950 | 22950 | 22950 | 22950 | 0 |
| 5 | 20230818 | 183000 | 1174444550 | 22950 | 22950 | 22950 | 22950 | 0 |
| 6 | 20230818 | 182900 | 1174444550 | 22950 | 22950 | 22950 | 22950 | 0 |
| 7 | 20230818 | 182800 | 1174444550 | 22950 | 22950 | 22950 | 22950 | 0 |
| 8 | 20230818 | 182700 | 1174444550 | 22950 | 22950 | 22950 | 22950 | 0 |
| 9 | 20230818 | 182600 | 1174444550 | 22950 | 22950 | 22950 | 22950 | 0 |
| 10 | 20230818 | 182500 | 1174444550 | 22950 | 22950 | 22950 | 22950 | 0 |
| 11 | 20230818 | 182400 | 1174444550 | 22950 | 22950 | 22950 | 22950 | 0 |
| 12 | 20230818 | 182300 | 1174444550 | 22950 | 22950 | 22950 | 22950 | 0 |
| 13 | 20230818 | 182200 | 1174444550 | 22950 | 22950 | 22950 | 22950 | 0 |
| 14 | 20230818 | 182100 | 1174444550 | 22950 | 22950 | 22950 | 22950 | 0 |
| 15 | 20230818 | 182000 | 1174444550 | 22950 | 22950 | 22950 | 22950 | 0 |
| 16 | 20230818 | 181900 | 1174444550 | 22950 | 22950 | 22950 | 22950 | 0 |
| 17 | 20230818 | 181800 | 1174444550 | 22950 | 22950 | 22950 | 22950 | 0 |
| 18 | 20230818 | 181700 | 1174444550 | 22950 | 22950 | 22950 | 22950 | 0 |
| 19 | 20230818 | 181600 | 1174444550 | 22950 | 22950 | 22950 | 22950 | 0 |
| 20 | 20230818 | 181500 | 1174444550 | 22950 | 22950 | 22950 | 22950 | 0 |
| 21 | 20230818 | 181400 | 1174444550 | 22950 | 22950 | 22950 | 22950 | 0 |
| 22 | 20230818 | 181300 | 1174444550 | 22950 | 22950 | 22950 | 22950 | 0 |
| 23 | 20230818 | 181200 | 1174444550 | 22950 | 22950 | 22950 | 22950 | 0 |
| 24 | 20230818 | 181100 | 1174444550 | 22950 | 22950 | 22950 | 22950 | 0 |
| 25 | 20230818 | 181000 | 1174444550 | 22950 | 22950 | 22950 | 22950 | 0 |
| 26 | 20230818 | 180900 | 1174444550 | 22950 | 22950 | 22950 | 22950 | 0 |
| 27 | 20230818 | 180800 | 1174444550 | 22950 | 22950 | 22950 | 22950 | 0 |
| 28 | 20230818 | 180700 | 1174444550 | 22950 | 22950 | 22950 | 22950 | 0 |
| 29 | 20230818 | 180600 | 1174444550 | 22950 | 22950 | 22950 | 22950 | 0 |
| 30 | 20230818 | 180500 | 1174444550 | 22950 | 22950 | 22950 | 22950 | 0 |
| 31 | 20230818 | 180400 | 1174444550 | 22950 | 22950 | 22950 | 22950 | 0 |
| 32 | 20230818 | 180300 | 1174444550 | 22950 | 22950 | 22950 | 22950 | 1741 |
| 33 | 20230818 | 180200 | 1174444550 | 22950 | 22950 | 22950 | 22950 | 0 |
| 34 | 20230818 | 180100 | 1174444550 | 22950 | 22950 | 22950 | 22950 | 0 |
| 35 | 20230818 | 180000 | 1174444550 | 22950 | 22950 | 22950 | 22950 | 0 |
| 36 | 20230818 | 175900 | 1174444550 | 22950 | 22950 | 22950 | 22950 | 0 |
| 37 | 20230818 | 175800 | 1174444550 | 22950 | 22950 | 22950 | 22950 | 0 |
| 38 | 20230818 | 175700 | 1174444550 | 22950 | 22950 | 22950 | 22950 | 0 |
| 39 | 20230818 | 175600 | 1174444550 | 22950 | 22950 | 22950 | 22950 | 0 |
| 40 | 20230818 | 175500 | 1174444550 | 22950 | 22950 | 22950 | 22950 | 0 |
| 41 | 20230818 | 175400 | 1174444550 | 22950 | 22950 | 22950 | 22950 | 0 |
| 42 | 20230818 | 175300 | 1174444550 | 22950 | 22950 | 22950 | 22950 | 0 |
| 43 | 20230818 | 175200 | 1174444550 | 22950 | 22950 | 22950 | 22950 | 0 |
| 44 | 20230818 | 175100 | 1174444550 | 22950 | 22950 | 22950 | 22950 | 0 |
| 45 | 20230818 | 175000 | 1174444550 | 22950 | 22950 | 22950 | 22950 | 0 |
| 46 | 20230818 | 174900 | 1174444550 | 22950 | 22950 | 22950 | 22950 | 0 |
| 47 | 20230818 | 174800 | 1174444550 | 22950 | 22950 | 22950 | 22950 | 0 |
| 48 | 20230818 | 174700 | 1174444550 | 22950 | 22950 | 22950 | 22950 | 0 |
| 49 | 20230818 | 174600 | 1174444550 | 22950 | 22950 | 22950 | 22950 | 0 |
| 50 | 20230818 | 174500 | 1174444550 | 22950 | 22950 | 22950 | 22950 | 0 |
| 51 | 20230818 | 174400 | 1174444550 | 22950 | 22950 | 22950 | 22950 | 0 |
| 52 | 20230818 | 174300 | 1174444550 | 22950 | 22950 | 22950 | 22950 | 0 |
| 53 | 20230818 | 174200 | 1174444550 | 22950 | 22950 | 22950 | 22950 | 0 |
| 54 | 20230818 | 174100 | 1174444550 | 22950 | 22950 | 22950 | 22950 | 0 |
| 55 | 20230818 | 174000 | 1174444550 | 22950 | 22950 | 22950 | 22950 | 0 |
| 56 | 20230818 | 173900 | 1174444550 | 22950 | 22950 | 22950 | 22950 | 0 |
| 57 | 20230818 | 173800 | 1174444550 | 22950 | 22950 | 22950 | 22950 | 0 |
| 58 | 20230818 | 173700 | 1174444550 | 22950 | 22950 | 22950 | 22950 | 0 |
| 59 | 20230818 | 173600 | 1174444550 | 22950 | 22950 | 22950 | 22950 | 0 |
| 60 | 20230818 | 173500 | 1174444550 | 22950 | 22950 | 22950 | 22950 | 0 |
| 61 | 20230818 | 173400 | 1174444550 | 22950 | 22950 | 22950 | 22950 | 0 |
| 62 | 20230818 | 173300 | 1174444550 | 22950 | 22950 | 22950 | 22950 | 1741 |
| 63 | 20230818 | 173200 | 1174444550 | 22950 | 22950 | 22950 | 22950 | 0 |
| 64 | 20230818 | 173100 | 1174444550 | 22950 | 22950 | 22950 | 22950 | 0 |
| 65 | 20230818 | 173000 | 1174444550 | 22950 | 22950 | 22950 | 22950 | 0 |
| 66 | 20230818 | 172900 | 1174444550 | 22950 | 22950 | 22950 | 22950 | 0 |
| 67 | 20230818 | 172800 | 1174444550 | 22950 | 22950 | 22950 | 22950 | 0 |
| 68 | 20230818 | 172700 | 1174444550 | 22950 | 22950 | 22950 | 22950 | 0 |
| 69 | 20230818 | 172600 | 1174444550 | 22950 | 22950 | 22950 | 22950 | 0 |
| 70 | 20230818 | 172500 | 1174444550 | 22950 | 22950 | 22950 | 22950 | 0 |
| 71 | 20230818 | 172400 | 1174444550 | 22950 | 22950 | 22950 | 22950 | 0 |
| 72 | 20230818 | 172300 | 1174444550 | 22950 | 22950 | 22950 | 22950 | 0 |
| 73 | 20230818 | 172200 | 1174444550 | 22950 | 22950 | 22950 | 22950 | 0 |
| 74 | 20230818 | 172100 | 1174444550 | 22950 | 22950 | 22950 | 22950 | 0 |
| 75 | 20230818 | 172000 | 1174444550 | 22950 | 22950 | 22950 | 22950 | 0 |
| 76 | 20230818 | 171900 | 1174444550 | 22950 | 22950 | 22950 | 22950 | 0 |
| 77 | 20230818 | 171800 | 1174444550 | 22950 | 22950 | 22950 | 22950 | 0 |
| 78 | 20230818 | 171700 | 1174444550 | 22950 | 22950 | 22950 | 22950 | 0 |
| 79 | 20230818 | 171600 | 1174444550 | 22950 | 22950 | 22950 | 22950 | 0 |
| 80 | 20230818 | 171500 | 1174444550 | 22950 | 22950 | 22950 | 22950 | 0 |
| 81 | 20230818 | 171400 | 1174444550 | 22950 | 22950 | 22950 | 22950 | 0 |
| 82 | 20230818 | 171300 | 1174444550 | 22950 | 22950 | 22950 | 22950 | 0 |
| 83 | 20230818 | 171200 | 1174444550 | 22950 | 22950 | 22950 | 22950 | 0 |
| 84 | 20230818 | 171100 | 1174444550 | 22950 | 22950 | 22950 | 22950 | 0 |
| 85 | 20230818 | 171000 | 1174444550 | 22950 | 22950 | 22950 | 22950 | 0 |
| 86 | 20230818 | 170900 | 1174444550 | 22950 | 22950 | 22950 | 22950 | 0 |
| 87 | 20230818 | 170800 | 1174444550 | 22950 | 22950 | 22950 | 22950 | 0 |
| 88 | 20230818 | 170700 | 1174444550 | 22950 | 22950 | 22950 | 22950 | 0 |
| 89 | 20230818 | 170600 | 1174444550 | 22950 | 22950 | 22950 | 22950 | 0 |
| 90 | 20230818 | 170500 | 1174444550 | 22950 | 22950 | 22950 | 22950 | 0 |
| 91 | 20230818 | 170400 | 1174444550 | 22950 | 22950 | 22950 | 22950 | 0 |
| 92 | 20230818 | 170300 | 1174444550 | 22950 | 22950 | 22950 | 22950 | 1741 |
| 93 | 20230818 | 170200 | 1174444550 | 22950 | 22950 | 22950 | 22950 | 0 |
| 94 | 20230818 | 170100 | 1174444550 | 22950 | 22950 | 22950 | 22950 | 0 |
| 95 | 20230818 | 170000 | 1174444550 | 22950 | 22950 | 22950 | 22950 | 0 |
| 96 | 20230818 | 165900 | 1174444550 | 22950 | 22950 | 22950 | 22950 | 0 |
| 97 | 20230818 | 165800 | 1174444550 | 22950 | 22950 | 22950 | 22950 | 0 |
| 98 | 20230818 | 165700 | 1174444550 | 22950 | 22950 | 22950 | 22950 | 0 |
| 99 | 20230818 | 165600 | 1174444550 | 22950 | 22950 | 22950 | 22950 | 0 |
| 100 | 20230818 | 165500 | 1174444550 | 22950 | 22950 | 22950 | 22950 | 0 |
| 101 | 20230818 | 165400 | 1174444550 | 22950 | 22950 | 22950 | 22950 | 0 |
| 102 | 20230818 | 165300 | 1174444550 | 22950 | 22950 | 22950 | 22950 | 0 |
| 103 | 20230818 | 165200 | 1174444550 | 22950 | 22950 | 22950 | 22950 | 0 |
| 104 | 20230818 | 165100 | 1174444550 | 22950 | 22950 | 22950 | 22950 | 0 |
| 105 | 20230818 | 165000 | 1174444550 | 22950 | 22950 | 22950 | 22950 | 0 |
| 106 | 20230818 | 164900 | 1174444550 | 22950 | 22950 | 22950 | 22950 | 0 |
| 107 | 20230818 | 164800 | 1174444550 | 22950 | 22950 | 22950 | 22950 | 0 |
| 108 | 20230818 | 164700 | 1174444550 | 22950 | 22950 | 22950 | 22950 | 0 |
| 109 | 20230818 | 164600 | 1174444550 | 22950 | 22950 | 22950 | 22950 | 0 |
| 110 | 20230818 | 164500 | 1174444550 | 22950 | 22950 | 22950 | 22950 | 0 |
| 111 | 20230818 | 164400 | 1174444550 | 22950 | 22950 | 22950 | 22950 | 0 |
| 112 | 20230818 | 164300 | 1174444550 | 22950 | 22950 | 22950 | 22950 | 0 |
| 113 | 20230818 | 164200 | 1174444550 | 22950 | 22950 | 22950 | 22950 | 0 |
| 114 | 20230818 | 164100 | 1174444550 | 22950 | 22950 | 22950 | 22950 | 0 |
| 115 | 20230818 | 164000 | 1174444550 | 22950 | 22950 | 22950 | 22950 | 0 |
| 116 | 20230818 | 163900 | 1174444550 | 22950 | 22950 | 22950 | 22950 | 0 |
| 117 | 20230818 | 163800 | 1174444550 | 22950 | 22950 | 22950 | 22950 | 0 |
| 118 | 20230818 | 163700 | 1174444550 | 22950 | 22950 | 22950 | 22950 | 0 |
| 119 | 20230818 | 163600 | 1174444550 | 22950 | 22950 | 22950 | 22950 | 0 |
| 120 | 20230818 | 163500 | 1174444550 | 22950 | 22950 | 22950 | 22950 | 0 |
| 121 | 20230818 | 163400 | 1174444550 | 22950 | 22950 | 22950 | 22950 | 0 |
| 122 | 20230818 | 163300 | 1174444550 | 22950 | 22950 | 22950 | 22950 | 1741 |
| 123 | 20230818 | 163200 | 1174444550 | 22950 | 22950 | 22950 | 22950 | 0 |
| 124 | 20230818 | 163100 | 1174444550 | 22950 | 22950 | 22950 | 22950 | 0 |
| 125 | 20230818 | 163000 | 1174444550 | 22950 | 22950 | 22950 | 22950 | 0 |
| 126 | 20230818 | 162900 | 1174444550 | 22950 | 22950 | 22950 | 22950 | 0 |
| 127 | 20230818 | 162800 | 1174444550 | 22950 | 22950 | 22950 | 22950 | 0 |
| 128 | 20230818 | 162700 | 1174444550 | 22950 | 22950 | 22950 | 22950 | 0 |
| 129 | 20230818 | 162600 | 1174444550 | 22950 | 22950 | 22950 | 22950 | 0 |
| 130 | 20230818 | 162500 | 1174444550 | 22950 | 22950 | 22950 | 22950 | 0 |
| 131 | 20230818 | 162400 | 1174444550 | 22950 | 22950 | 22950 | 22950 | 0 |
| 132 | 20230818 | 162300 | 1174444550 | 22950 | 22950 | 22950 | 22950 | 0 |
| 133 | 20230818 | 162200 | 1174444550 | 22950 | 22950 | 22950 | 22950 | 0 |
| 134 | 20230818 | 162100 | 1174444550 | 22950 | 22950 | 22950 | 22950 | 0 |
| 135 | 20230818 | 162000 | 1174444550 | 22950 | 22950 | 22950 | 22950 | 0 |
| 136 | 20230818 | 161900 | 1174444550 | 22950 | 22950 | 22950 | 22950 | 0 |
| 137 | 20230818 | 161800 | 1174444550 | 22950 | 22950 | 22950 | 22950 | 0 |
| 138 | 20230818 | 161700 | 1174444550 | 22950 | 22950 | 22950 | 22950 | 0 |
| 139 | 20230818 | 161600 | 1174444550 | 22950 | 22950 | 22950 | 22950 | 0 |
| 140 | 20230818 | 161500 | 1174444550 | 22950 | 22950 | 22950 | 22950 | 0 |
| 141 | 20230818 | 161400 | 1174444550 | 22950 | 22950 | 22950 | 22950 | 0 |
| 142 | 20230818 | 161300 | 1174444550 | 22950 | 22950 | 22950 | 22950 | 0 |
| 143 | 20230818 | 161200 | 1174444550 | 22950 | 22950 | 22950 | 22950 | 0 |
| 144 | 20230818 | 161100 | 1174444550 | 22950 | 22950 | 22950 | 22950 | 0 |
| 145 | 20230818 | 161000 | 1174444550 | 22950 | 22950 | 22950 | 22950 | 0 |
| 146 | 20230818 | 160900 | 1174444550 | 22950 | 22950 | 22950 | 22950 | 0 |
| 147 | 20230818 | 160800 | 1174444550 | 22950 | 22950 | 22950 | 22950 | 0 |
| 148 | 20230818 | 160700 | 1174444550 | 22950 | 22950 | 22950 | 22950 | 0 |
| 149 | 20230818 | 160600 | 1174444550 | 22950 | 22950 | 22950 | 22950 | 0 |
| 150 | 20230818 | 160500 | 1174444550 | 22950 | 22950 | 22950 | 22950 | 0 |
| 151 | 20230818 | 160400 | 1174444550 | 22950 | 22950 | 22950 | 22950 | 0 |
| 152 | 20230818 | 160300 | 1174444550 | 22950 | 22950 | 22950 | 22950 | 1741 |
| 153 | 20230818 | 160200 | 1174444550 | 22950 | 22950 | 22950 | 22950 | 0 |
| 154 | 20230818 | 160100 | 1174444550 | 22950 | 22950 | 22950 | 22950 | 0 |
| 155 | 20230818 | 160000 | 1174444550 | 22950 | 22950 | 22950 | 22950 | 0 |
| 156 | 20230818 | 155900 | 1174444550 | 22950 | 22950 | 22950 | 22950 | 0 |
| 157 | 20230818 | 155800 | 1174444550 | 22950 | 22950 | 22950 | 22950 | 0 |
| 158 | 20230818 | 155700 | 1174444550 | 22950 | 22950 | 22950 | 22950 | 0 |
| 159 | 20230818 | 155600 | 1174444550 | 22950 | 22950 | 22950 | 22950 | 0 |
| 160 | 20230818 | 155500 | 1174444550 | 22950 | 22950 | 22950 | 22950 | 0 |
| 161 | 20230818 | 155400 | 1174444550 | 22950 | 22950 | 22950 | 22950 | 0 |
| 162 | 20230818 | 155300 | 1174444550 | 22950 | 22950 | 22950 | 22950 | 0 |
| 163 | 20230818 | 155200 | 1174444550 | 22950 | 22950 | 22950 | 22950 | 0 |
| 164 | 20230818 | 155100 | 1174444550 | 22950 | 22950 | 22950 | 22950 | 0 |
| 165 | 20230818 | 155000 | 1174444550 | 22950 | 22950 | 22950 | 22950 | 0 |
| 166 | 20230818 | 154900 | 1174444550 | 22950 | 22950 | 22950 | 22950 | 0 |
| 167 | 20230818 | 154800 | 1174444550 | 22950 | 22950 | 22950 | 22950 | 0 |
| 168 | 20230818 | 154700 | 1174444550 | 22950 | 22950 | 22950 | 22950 | 0 |
| 169 | 20230818 | 154600 | 1174444550 | 22950 | 22950 | 22950 | 22950 | 0 |
| 170 | 20230818 | 154500 | 1174444550 | 22950 | 22950 | 22950 | 22950 | 0 |
| 171 | 20230818 | 154400 | 1174444550 | 22950 | 22950 | 22950 | 22950 | 0 |
| 172 | 20230818 | 154300 | 1174444550 | 22950 | 22950 | 22950 | 22950 | 0 |
| 173 | 20230818 | 154200 | 1174444550 | 22950 | 22950 | 22950 | 22950 | 0 |
| 174 | 20230818 | 154100 | 1174444550 | 22950 | 22950 | 22950 | 22950 | 0 |
| 175 | 20230818 | 154000 | 1174444550 | 22950 | 22950 | 22950 | 22950 | 0 |
| 176 | 20230818 | 153900 | 1174444550 | 22950 | 22950 | 22950 | 22950 | 0 |
| 177 | 20230818 | 153800 | 1174444550 | 22950 | 22950 | 22950 | 22950 | 0 |
| 178 | 20230818 | 153700 | 1174444550 | 22950 | 22950 | 22950 | 22950 | 0 |
| 179 | 20230818 | 153600 | 1174444550 | 22950 | 22950 | 22950 | 22950 | 0 |
| 180 | 20230818 | 153500 | 1174444550 | 22950 | 22950 | 22950 | 22950 | 0 |
| 181 | 20230818 | 153400 | 1174444550 | 22950 | 22950 | 22950 | 22950 | 0 |
| 182 | 20230818 | 153300 | 1174444550 | 22950 | 22950 | 22950 | 22950 | 1741 |
| 183 | 20230818 | 153200 | 1174444550 | 22950 | 22950 | 22950 | 22950 | 0 |
| 184 | 20230818 | 153100 | 1174444550 | 22950 | 22950 | 22950 | 22950 | 0 |
| 185 | 20230818 | 153000 | 1174444550 | 22950 | 22950 | 22950 | 22950 | 1741 |
| 186 | 20230818 | 152900 | 1134488600 | 22950 | 22950 | 22950 | 22950 | 0 |
| 187 | 20230818 | 152800 | 1134488600 | 22950 | 22950 | 22950 | 22950 | 0 |
| 188 | 20230818 | 152700 | 1134488600 | 22950 | 22950 | 22950 | 22950 | 0 |
| 189 | 20230818 | 152600 | 1134488600 | 22950 | 22950 | 22950 | 22950 | 0 |
| 190 | 20230818 | 152500 | 1134488600 | 22950 | 22950 | 22950 | 22950 | 0 |
| 191 | 20230818 | 152400 | 1134488600 | 22950 | 22950 | 22950 | 22950 | 0 |
| 192 | 20230818 | 152300 | 1134488600 | 22950 | 22950 | 22950 | 22950 | 0 |
| 193 | 20230818 | 152200 | 1134488600 | 22950 | 22950 | 22950 | 22950 | 0 |
| 194 | 20230818 | 152100 | 1134488600 | 22950 | 22950 | 22950 | 22950 | 0 |
| 195 | 20230818 | 152000 | 1134488600 | 22950 | 22950 | 22950 | 22950 | 0 |
| 196 | 20230818 | 151900 | 1134488600 | 22950 | 23000 | 23000 | 22900 | 313 |
| 197 | 20230818 | 151800 | 1127297200 | 22950 | 22900 | 22950 | 22850 | 474 |
| 198 | 20230818 | 151700 | 1116436750 | 22850 | 22900 | 22900 | 22850 | 142 |
| 199 | 20230818 | 151600 | 1113185150 | 22850 | 22850 | 22900 | 22850 | 177 |
| 200 | 20230818 | 151500 | 1109132350 | 22900 | 22850 | 22900 | 22850 | 193 |
| 201 | 20230818 | 151400 | 1104717500 | 22850 | 22750 | 22850 | 22750 | 103 |
| 202 | 20230818 | 151300 | 1102365050 | 22850 | 22850 | 22850 | 22750 | 73 |
| 203 | 20230818 | 151200 | 1100699100 | 22750 | 22850 | 22850 | 22750 | 61 |
| 204 | 20230818 | 151100 | 1099306250 | 22750 | 22750 | 22850 | 22750 | 46 |
| 205 | 20230818 | 151000 | 1098255450 | 22850 | 22750 | 22850 | 22750 | 41 |
| 206 | 20230818 | 150900 | 1097318900 | 22850 | 22800 | 22850 | 22750 | 74 |
| 207 | 20230818 | 150800 | 1095628950 | 22800 | 22750 | 22800 | 22750 | 81 |
| 208 | 20230818 | 150700 | 1093786100 | 22750 | 22750 | 22750 | 22750 | 6 |
| 209 | 20230818 | 150600 | 1093649600 | 22800 | 22800 | 22800 | 22800 | 0 |
| 210 | 20230818 | 150500 | 1093649600 | 22800 | 22800 | 22800 | 22800 | 427 |
| 211 | 20230818 | 150400 | 1083914000 | 22850 | 22800 | 22850 | 22800 | 94 |
| 212 | 20230818 | 150300 | 1081767150 | 22800 | 22850 | 22850 | 22800 | 1577 |
| 213 | 20230818 | 150200 | 1045798850 | 22850 | 22900 | 22950 | 22850 | 844 |
| 214 | 20230818 | 150100 | 1026508450 | 22850 | 22850 | 22900 | 22850 | 33 |
| 215 | 20230818 | 150000 | 1025754250 | 22900 | 22900 | 22900 | 22850 | 183 |
| 216 | 20230818 | 145900 | 1021564350 | 22850 | 22850 | 22900 | 22850 | 120 |
| 217 | 20230818 | 145800 | 1018818500 | 22850 | 22850 | 22900 | 22850 | 47 |
| 218 | 20230818 | 145700 | 1017744450 | 22850 | 22900 | 22900 | 22850 | 264 |
| 219 | 20230818 | 145600 | 1011710900 | 22900 | 22850 | 22900 | 22850 | 201 |
| 220 | 20230818 | 145500 | 1007116650 | 22850 | 22900 | 22950 | 22850 | 119 |
| 221 | 20230818 | 145400 | 1004390150 | 22900 | 22900 | 22900 | 22850 | 112 |
| 222 | 20230818 | 145300 | 1001829500 | 22900 | 22850 | 22950 | 22850 | 81 |
| 223 | 20230818 | 145200 | 999975250 | 22850 | 22900 | 22900 | 22850 | 80 |
| 224 | 20230818 | 145100 | 998144900 | 22850 | 22850 | 22900 | 22850 | 54 |
| 225 | 20230818 | 145000 | 996910100 | 22850 | 22850 | 22900 | 22850 | 108 |
| 226 | 20230818 | 144900 | 994439050 | 22850 | 22850 | 22900 | 22850 | 63 |
| 227 | 20230818 | 144800 | 992998300 | 22850 | 22850 | 22900 | 22850 | 50 |
| 228 | 20230818 | 144700 | 991855500 | 22850 | 22850 | 22900 | 22850 | 64 |
| 229 | 20230818 | 144600 | 990392050 | 22850 | 22850 | 22900 | 22850 | 59 |
| 230 | 20230818 | 144500 | 989043050 | 22850 | 22850 | 22900 | 22850 | 47 |
| 231 | 20230818 | 144400 | 987968150 | 22850 | 22850 | 22900 | 22850 | 54 |
| 232 | 20230818 | 144300 | 986733050 | 22850 | 22850 | 22850 | 22850 | 22 |
| 233 | 20230818 | 144200 | 986230350 | 22900 | 22900 | 22950 | 22850 | 339 |
| 234 | 20230818 | 144100 | 978466400 | 22900 | 22900 | 22950 | 22900 | 37 |
| 235 | 20230818 | 144000 | 977618200 | 22900 | 22900 | 22950 | 22900 | 559 |
| 236 | 20230818 | 143900 | 964814450 | 22900 | 22900 | 22950 | 22900 | 36 |
| 237 | 20230818 | 143800 | 963989200 | 22900 | 22850 | 22950 | 22850 | 78 |
| 238 | 20230818 | 143700 | 962203100 | 22900 | 22850 | 22900 | 22850 | 67 |
| 239 | 20230818 | 143600 | 960669650 | 22950 | 22850 | 22950 | 22850 | 38 |
| 240 | 20230818 | 143500 | 959799050 | 22850 | 22850 | 22900 | 22850 | 29 |
| 241 | 20230818 | 143400 | 959135500 | 22850 | 22850 | 22950 | 22850 | 26 |
| 242 | 20230818 | 143300 | 958540000 | 22850 | 22850 | 22850 | 22850 | 1 |
| 243 | 20230818 | 143200 | 958517150 | 22900 | 22850 | 22900 | 22850 | 19 |
| 244 | 20230818 | 143100 | 958082150 | 22900 | 22900 | 22900 | 22850 | 26 |
| 245 | 20230818 | 143000 | 957486800 | 22850 | 22900 | 22900 | 22850 | 44 |
| 246 | 20230818 | 142900 | 956479250 | 22900 | 22900 | 22900 | 22850 | 26 |
| 247 | 20230818 | 142800 | 955883950 | 22850 | 22850 | 22850 | 22850 | 13 |
| 248 | 20230818 | 142700 | 955586900 | 22950 | 22900 | 22950 | 22900 | 20 |
| 249 | 20230818 | 142600 | 955128850 | 22850 | 22900 | 22900 | 22850 | 24 |
| 250 | 20230818 | 142500 | 954579400 | 22900 | 22850 | 22900 | 22850 | 240 |
| 251 | 20230818 | 142400 | 949094050 | 22850 | 22900 | 22900 | 22850 | 136 |
| 252 | 20230818 | 142300 | 945979850 | 22850 | 22900 | 22900 | 22850 | 3 |
| 253 | 20230818 | 142200 | 945911250 | 22900 | 22850 | 22900 | 22850 | 18 |
| 254 | 20230818 | 142100 | 945499100 | 22900 | 22900 | 22900 | 22900 | 30 |
| 255 | 20230818 | 142000 | 944812100 | 22850 | 22850 | 22950 | 22850 | 68 |
| 256 | 20230818 | 141900 | 943256850 | 22850 | 22900 | 22900 | 22850 | 121 |
| 257 | 20230818 | 141800 | 940490950 | 22900 | 22900 | 22900 | 22900 | 87 |
| 258 | 20230818 | 141700 | 938498650 | 23000 | 22900 | 23000 | 22900 | 445 |
| 259 | 20230818 | 141600 | 928306750 | 22950 | 23000 | 23000 | 22950 | 24 |
| 260 | 20230818 | 141500 | 927755900 | 23000 | 22900 | 23000 | 22900 | 304 |
| 261 | 20230818 | 141400 | 920777350 | 22950 | 22950 | 23000 | 22950 | 28 |
| 262 | 20230818 | 141300 | 920134600 | 23000 | 22950 | 23000 | 22950 | 43 |
| 263 | 20230818 | 141200 | 919146100 | 22950 | 23000 | 23000 | 22950 | 74 |
| 264 | 20230818 | 141100 | 917445550 | 22950 | 22900 | 23000 | 22900 | 332 |
| 265 | 20230818 | 141000 | 909824000 | 22950 | 22950 | 22950 | 22950 | 22 |
| 266 | 20230818 | 140900 | 909319100 | 22900 | 22950 | 22950 | 22900 | 24 |
| 267 | 20230818 | 140800 | 908768500 | 22950 | 22950 | 22950 | 22950 | 38 |
| 268 | 20230818 | 140700 | 907896400 | 22950 | 22950 | 22950 | 22950 | 23 |
| 269 | 20230818 | 140600 | 907368550 | 22950 | 22900 | 22950 | 22900 | 24 |
| 270 | 20230818 | 140500 | 906818050 | 22950 | 22950 | 22950 | 22950 | 19 |
| 271 | 20230818 | 140400 | 906382000 | 22900 | 23000 | 23000 | 22900 | 1093 |
| 272 | 20230818 | 140300 | 881301900 | 23000 | 23000 | 23000 | 23000 | 0 |
| 273 | 20230818 | 140200 | 881301900 | 23000 | 23000 | 23050 | 23000 | 309 |
| 274 | 20230818 | 140100 | 874194450 | 23000 | 22950 | 23050 | 22950 | 276 |
| 275 | 20230818 | 140000 | 867840550 | 23000 | 23000 | 23000 | 23000 | 60 |
| 276 | 20230818 | 135900 | 866460550 | 22950 | 22950 | 23000 | 22950 | 43 |
| 277 | 20230818 | 135800 | 865471700 | 22950 | 23000 | 23000 | 22950 | 24 |
| 278 | 20230818 | 135700 | 864920000 | 23000 | 22950 | 23000 | 22950 | 158 |
| 279 | 20230818 | 135600 | 861286100 | 23000 | 22950 | 23000 | 22950 | 44 |
| 280 | 20230818 | 135500 | 860274300 | 23000 | 22950 | 23000 | 22950 | 45 |
| 281 | 20230818 | 135400 | 859240750 | 22950 | 22950 | 22950 | 22950 | 38 |
| 282 | 20230818 | 135300 | 858368650 | 22950 | 23000 | 23000 | 22900 | 559 |
| 283 | 20230818 | 135200 | 845539100 | 23000 | 22950 | 23000 | 22950 | 39 |
| 284 | 20230818 | 135100 | 844642250 | 23000 | 23000 | 23000 | 22950 | 42 |
| 285 | 20230818 | 135000 | 843676550 | 23000 | 23000 | 23000 | 22950 | 63 |
| 286 | 20230818 | 134900 | 842227750 | 22950 | 23000 | 23000 | 22950 | 38 |
| 287 | 20230818 | 134800 | 841353850 | 23000 | 22950 | 23000 | 22950 | 65 |
| 288 | 20230818 | 134700 | 839859000 | 23000 | 23000 | 23000 | 22950 | 49 |
| 289 | 20230818 | 134600 | 838732400 | 23000 | 23000 | 23000 | 22950 | 47 |
| 290 | 20230818 | 134500 | 837651450 | 22950 | 22950 | 23000 | 22950 | 40 |
| 291 | 20230818 | 134400 | 836731650 | 23000 | 23000 | 23000 | 22950 | 145 |
| 292 | 20230818 | 134300 | 833399150 | 23000 | 23000 | 23000 | 22950 | 99 |
| 293 | 20230818 | 134200 | 831125750 | 23000 | 23000 | 23000 | 22950 | 76 |
| 294 | 20230818 | 134100 | 829377850 | 23000 | 23000 | 23000 | 23000 | 99 |
| 295 | 20230818 | 134000 | 827100850 | 22950 | 22950 | 22950 | 22950 | 350 |
| 296 | 20230818 | 133900 | 819068350 | 23000 | 22950 | 23000 | 22950 | 48 |
| 297 | 20230818 | 133800 | 817964500 | 23000 | 22950 | 23000 | 22950 | 35 |
| 298 | 20230818 | 133700 | 817160250 | 22950 | 22950 | 22950 | 22900 | 71 |
| 299 | 20230818 | 133600 | 815530850 | 22900 | 22900 | 22950 | 22900 | 250 |
| 300 | 20230818 | 133500 | 809801700 | 22950 | 22950 | 22950 | 22950 | 51 |
| 301 | 20230818 | 133400 | 808631250 | 22950 | 22950 | 22950 | 22950 | 288 |
| 302 | 20230818 | 133300 | 802021650 | 22950 | 22900 | 22950 | 22900 | 48 |
| 303 | 20230818 | 133200 | 800920150 | 22950 | 22900 | 22950 | 22900 | 16 |
| 304 | 20230818 | 133100 | 800553450 | 22900 | 22900 | 22900 | 22900 | 1322 |
| 305 | 20230818 | 133000 | 770279650 | 22900 | 22900 | 22950 | 22900 | 21 |
| 306 | 20230818 | 132900 | 769797800 | 22950 | 22900 | 22950 | 22900 | 34 |
| 307 | 20230818 | 132800 | 769018050 | 22950 | 22950 | 22950 | 22950 | 29 |
| 308 | 20230818 | 132700 | 768352500 | 22900 | 22950 | 23000 | 22900 | 142 |
| 309 | 20230818 | 132600 | 765097000 | 22950 | 22950 | 22950 | 22950 | 82 |
| 310 | 20230818 | 132500 | 763215100 | 23000 | 22950 | 23000 | 22950 | 26 |
| 311 | 20230818 | 132400 | 762617300 | 22950 | 22950 | 22950 | 22950 | 69 |
| 312 | 20230818 | 132300 | 761033750 | 22900 | 22950 | 22950 | 22900 | 64 |
| 313 | 20230818 | 132200 | 759566950 | 22950 | 22950 | 22950 | 22950 | 2 |
| 314 | 20230818 | 132100 | 759521050 | 22900 | 23000 | 23000 | 22900 | 637 |
| 315 | 20230818 | 132000 | 744904650 | 22950 | 23000 | 23000 | 22950 | 23 |
| 316 | 20230818 | 131900 | 744375700 | 23000 | 23000 | 23000 | 22950 | 68 |
| 317 | 20230818 | 131800 | 742811950 | 23000 | 23000 | 23000 | 22950 | 55 |
| 318 | 20230818 | 131700 | 741547000 | 22950 | 23000 | 23000 | 22950 | 19 |
| 319 | 20230818 | 131600 | 741110800 | 22950 | 22950 | 23000 | 22950 | 27 |
| 320 | 20230818 | 131500 | 740490300 | 22950 | 22950 | 23000 | 22950 | 153 |
| 321 | 20230818 | 131400 | 736977450 | 23000 | 22950 | 23000 | 22950 | 133 |
| 322 | 20230818 | 131300 | 733918900 | 22950 | 23000 | 23000 | 22950 | 41 |
| 323 | 20230818 | 131200 | 732976050 | 23000 | 22950 | 23000 | 22950 | 65 |
| 324 | 20230818 | 131100 | 731483800 | 23000 | 22950 | 23000 | 22950 | 27 |
| 325 | 20230818 | 131000 | 730863050 | 23000 | 22950 | 23000 | 22950 | 29 |
| 326 | 20230818 | 130900 | 730196450 | 23000 | 22950 | 23000 | 22950 | 115 |
| 327 | 20230818 | 130800 | 727551550 | 23000 | 23000 | 23000 | 22950 | 29 |
| 328 | 20230818 | 130700 | 726884700 | 22950 | 23000 | 23000 | 22950 | 7 |
| 329 | 20230818 | 130600 | 726723900 | 23000 | 23000 | 23000 | 22950 | 130 |
| 330 | 20230818 | 130500 | 723734200 | 23000 | 22950 | 23000 | 22950 | 25 |
| 331 | 20230818 | 130400 | 723159500 | 23000 | 23000 | 23000 | 22950 | 252 |
| 332 | 20230818 | 130300 | 717374750 | 23000 | 22950 | 23000 | 22950 | 32 |
| 333 | 20230818 | 130200 | 716639150 | 23000 | 23000 | 23000 | 23000 | 3 |
| 334 | 20230818 | 130100 | 716570150 | 23000 | 23000 | 23000 | 22950 | 50 |
| 335 | 20230818 | 130000 | 715420200 | 23000 | 22950 | 23000 | 22950 | 226 |
| 336 | 20230818 | 125900 | 710232250 | 23000 | 22950 | 23000 | 22950 | 24 |
| 337 | 20230818 | 125800 | 709680550 | 23000 | 23000 | 23000 | 22950 | 29 |
| 338 | 20230818 | 125700 | 709013600 | 23000 | 23000 | 23000 | 22950 | 9 |
| 339 | 20230818 | 125600 | 708806750 | 23000 | 23000 | 23000 | 23000 | 32 |
| 340 | 20230818 | 125500 | 708070750 | 23000 | 22950 | 23000 | 22900 | 111 |
| 341 | 20230818 | 125400 | 705523350 | 23000 | 22950 | 23000 | 22950 | 144 |
| 342 | 20230818 | 125300 | 702217700 | 22950 | 22950 | 22950 | 22950 | 33 |
| 343 | 20230818 | 125200 | 701460350 | 22950 | 22950 | 22950 | 22950 | 0 |
| 344 | 20230818 | 125100 | 701460350 | 22950 | 22900 | 22950 | 22900 | 320 |
| 345 | 20230818 | 125000 | 694129950 | 22950 | 22950 | 22950 | 22950 | 40 |
| 346 | 20230818 | 124900 | 693211950 | 22950 | 23000 | 23000 | 22900 | 97 |
| 347 | 20230818 | 124800 | 690985650 | 23000 | 23000 | 23000 | 22950 | 129 |
| 348 | 20230818 | 124700 | 688018950 | 23000 | 22950 | 23000 | 22950 | 12 |
| 349 | 20230818 | 124600 | 687743450 | 22950 | 22950 | 23000 | 22950 | 27 |
| 350 | 20230818 | 124500 | 687122550 | 23000 | 23000 | 23000 | 23000 | 3 |
| 351 | 20230818 | 124400 | 687053550 | 22950 | 22950 | 22950 | 22900 | 170 |
| 352 | 20230818 | 124300 | 683152150 | 23000 | 23000 | 23000 | 23000 | 114 |
| 353 | 20230818 | 124200 | 680530150 | 23050 | 23000 | 23050 | 23000 | 177 |
| 354 | 20230818 | 124100 | 676459000 | 23000 | 23050 | 23050 | 23000 | 13 |
| 355 | 20230818 | 124000 | 676159500 | 23050 | 22950 | 23050 | 22950 | 337 |
| 356 | 20230818 | 123900 | 668403300 | 23000 | 22950 | 23000 | 22950 | 10 |
| 357 | 20230818 | 123800 | 668173700 | 23000 | 23000 | 23000 | 23000 | 24 |
| 358 | 20230818 | 123700 | 667621700 | 22950 | 22950 | 23000 | 22900 | 126 |
| 359 | 20230818 | 123600 | 664729800 | 23000 | 23000 | 23000 | 22950 | 33 |
| 360 | 20230818 | 123500 | 663971450 | 23000 | 23000 | 23000 | 23000 | 19 |
| 361 | 20230818 | 123400 | 663534450 | 23000 | 23000 | 23000 | 23000 | 57 |
| 362 | 20230818 | 123300 | 662223450 | 22950 | 23000 | 23000 | 22950 | 37 |
| 363 | 20230818 | 123200 | 661373250 | 22950 | 22950 | 22950 | 22950 | 2 |
| 364 | 20230818 | 123100 | 661327350 | 23000 | 23000 | 23000 | 23000 | 76 |
| 365 | 20230818 | 123000 | 659579350 | 23000 | 23000 | 23050 | 23000 | 184 |
| 366 | 20230818 | 122900 | 655347200 | 23000 | 23000 | 23000 | 23000 | 14 |
| 367 | 20230818 | 122800 | 655025200 | 23000 | 22950 | 23000 | 22950 | 30 |
| 368 | 20230818 | 122700 | 654335300 | 23000 | 23000 | 23000 | 23000 | 3 |
| 369 | 20230818 | 122600 | 654266300 | 23000 | 23000 | 23000 | 22950 | 21 |
| 370 | 20230818 | 122500 | 653783400 | 23000 | 23000 | 23000 | 22950 | 31 |
| 371 | 20230818 | 122400 | 653070650 | 23000 | 23000 | 23000 | 23000 | 223 |
| 372 | 20230818 | 122300 | 647941650 | 23050 | 23050 | 23050 | 23050 | 28 |
| 373 | 20230818 | 122200 | 647296250 | 23000 | 23000 | 23050 | 23000 | 210 |
| 374 | 20230818 | 122100 | 642466050 | 23050 | 23050 | 23050 | 23050 | 19 |
| 375 | 20230818 | 122000 | 642028100 | 23050 | 22950 | 23050 | 22950 | 503 |
| 376 | 20230818 | 121900 | 630456500 | 23000 | 23000 | 23000 | 23000 | 22 |
| 377 | 20230818 | 121800 | 629950500 | 23000 | 23000 | 23000 | 22950 | 30 |
| 378 | 20230818 | 121700 | 629260800 | 23000 | 22950 | 23000 | 22950 | 10 |
| 379 | 20230818 | 121600 | 629031150 | 23000 | 23000 | 23000 | 23000 | 23 |
| 380 | 20230818 | 121500 | 628502150 | 23000 | 22950 | 23000 | 22950 | 23 |
| 381 | 20230818 | 121400 | 627973250 | 22950 | 23000 | 23000 | 22950 | 135 |
| 382 | 20230818 | 121300 | 624874550 | 22950 | 22950 | 23000 | 22950 | 82 |
| 383 | 20230818 | 121200 | 622991400 | 22950 | 22950 | 22950 | 22950 | 10 |
| 384 | 20230818 | 121100 | 622761900 | 22950 | 22900 | 22950 | 22900 | 64 |
| 385 | 20230818 | 121000 | 621293350 | 22950 | 22950 | 23000 | 22900 | 84 |
| 386 | 20230818 | 120900 | 619365450 | 23000 | 23000 | 23000 | 23000 | 19 |
| 387 | 20230818 | 120800 | 618928450 | 23000 | 23000 | 23000 | 23000 | 26 |
| 388 | 20230818 | 120700 | 618330450 | 23000 | 23000 | 23000 | 22950 | 26 |
| 389 | 20230818 | 120600 | 617732800 | 22950 | 22950 | 23000 | 22950 | 7 |
| 390 | 20230818 | 120500 | 617572000 | 23000 | 22950 | 23000 | 22950 | 26 |
| 391 | 20230818 | 120400 | 616974100 | 23000 | 23000 | 23000 | 23000 | 20 |
| 392 | 20230818 | 120300 | 616514100 | 22950 | 23000 | 23000 | 22950 | 238 |
| 393 | 20230818 | 120200 | 611050800 | 22950 | 23000 | 23000 | 22950 | 23 |
| 394 | 20230818 | 120100 | 610521900 | 23000 | 23000 | 23000 | 23000 | 2 |
| 395 | 20230818 | 120000 | 610475900 | 23000 | 22950 | 23000 | 22950 | 30 |
| 396 | 20230818 | 115900 | 609786250 | 22950 | 22950 | 23000 | 22950 | 32 |
| 397 | 20230818 | 115800 | 609050650 | 22950 | 23000 | 23000 | 22950 | 25 |
| 398 | 20230818 | 115700 | 608475800 | 22950 | 22950 | 23000 | 22950 | 23 |
| 399 | 20230818 | 115600 | 607947850 | 22950 | 22950 | 23000 | 22950 | 11 |
| 400 | 20230818 | 115500 | 607695200 | 22950 | 22950 | 23000 | 22950 | 84 |
| 401 | 20230818 | 115400 | 605766400 | 22950 | 22950 | 23000 | 22900 | 53 |
| 402 | 20230818 | 115300 | 604547850 | 22950 | 22950 | 23000 | 22950 | 24 |
| 403 | 20230818 | 115200 | 603996800 | 22900 | 22950 | 22950 | 22900 | 24 |
| 404 | 20230818 | 115100 | 603446200 | 22950 | 22900 | 22950 | 22900 | 17 |
| 405 | 20230818 | 115000 | 603056250 | 22900 | 22950 | 22950 | 22900 | 28 |
| 406 | 20230818 | 114900 | 602413700 | 22900 | 22950 | 22950 | 22900 | 22 |
| 407 | 20230818 | 114800 | 601908900 | 22900 | 22950 | 22950 | 22900 | 127 |
| 408 | 20230818 | 114700 | 598994350 | 22950 | 22950 | 23000 | 22900 | 112 |
| 409 | 20230818 | 114600 | 596428100 | 22900 | 23050 | 23050 | 22900 | 353 |
| 410 | 20230818 | 114500 | 588325950 | 23000 | 22950 | 23000 | 22950 | 27 |
| 411 | 20230818 | 114400 | 587705250 | 22950 | 22950 | 23000 | 22950 | 32 |
| 412 | 20230818 | 114300 | 586969600 | 22950 | 23000 | 23000 | 22950 | 26 |
| 413 | 20230818 | 114200 | 586371750 | 22950 | 23000 | 23000 | 22950 | 25 |
| 414 | 20230818 | 114100 | 585796950 | 23000 | 22950 | 23000 | 22950 | 11 |
| 415 | 20230818 | 114000 | 585544300 | 22950 | 22950 | 23000 | 22950 | 31 |
| 416 | 20230818 | 113900 | 584831600 | 22950 | 23050 | 23050 | 22950 | 28 |
| 417 | 20230818 | 113800 | 584186750 | 23000 | 23050 | 23050 | 22950 | 30 |
| 418 | 20230818 | 113700 | 583496600 | 22950 | 23050 | 23050 | 22950 | 669 |
| 419 | 20230818 | 113600 | 568108750 | 23000 | 23050 | 23050 | 23000 | 156 |
| 420 | 20230818 | 113500 | 564520300 | 23050 | 23050 | 23050 | 23000 | 31 |
| 421 | 20230818 | 113400 | 563805850 | 23050 | 23050 | 23150 | 23050 | 787 |
| 422 | 20230818 | 113300 | 545648200 | 23050 | 23050 | 23100 | 23050 | 117 |
| 423 | 20230818 | 113200 | 542950200 | 23100 | 23150 | 23150 | 23100 | 21 |
| 424 | 20230818 | 113100 | 542465050 | 23100 | 23100 | 23100 | 23100 | 394 |
| 425 | 20230818 | 113000 | 533363650 | 23150 | 23100 | 23200 | 23100 | 94 |
| 426 | 20230818 | 112900 | 531186000 | 23100 | 23150 | 23150 | 23100 | 22 |
| 427 | 20230818 | 112800 | 530676800 | 23100 | 23150 | 23150 | 23100 | 27 |
| 428 | 20230818 | 112700 | 530051850 | 23100 | 23150 | 23150 | 23100 | 107 |
| 429 | 20230818 | 112600 | 527576200 | 23100 | 23150 | 23150 | 23100 | 36 |
| 430 | 20230818 | 112500 | 526743200 | 23150 | 23150 | 23150 | 23100 | 83 |
| 431 | 20230818 | 112400 | 524821850 | 23100 | 23100 | 23150 | 23100 | 117 |
| 432 | 20230818 | 112300 | 522114050 | 23100 | 23150 | 23150 | 23100 | 20 |
| 433 | 20230818 | 112200 | 521651200 | 23100 | 23150 | 23150 | 23100 | 27 |
| 434 | 20230818 | 112100 | 521026600 | 23100 | 23150 | 23150 | 23100 | 43 |
| 435 | 20230818 | 112000 | 520033100 | 23150 | 23150 | 23150 | 23100 | 23 |
| 436 | 20230818 | 111900 | 519500700 | 23100 | 23050 | 23150 | 23050 | 842 |
| 437 | 20230818 | 111800 | 500053250 | 23050 | 23050 | 23100 | 23050 | 24 |
| 438 | 20230818 | 111700 | 499499000 | 23050 | 23050 | 23050 | 23000 | 262 |
| 439 | 20230818 | 111600 | 493460000 | 23000 | 23050 | 23050 | 23000 | 3 |
| 440 | 20230818 | 111500 | 493390900 | 23050 | 23000 | 23050 | 23000 | 31 |
| 441 | 20230818 | 111400 | 492676750 | 23000 | 23050 | 23050 | 23000 | 30 |
| 442 | 20230818 | 111300 | 491985350 | 23000 | 23000 | 23000 | 23000 | 394 |
| 443 | 20230818 | 111200 | 482923350 | 22950 | 23000 | 23000 | 22950 | 224 |
| 444 | 20230818 | 111100 | 477781450 | 22950 | 22950 | 22950 | 22950 | 7 |
| 445 | 20230818 | 111000 | 477620800 | 23000 | 22950 | 23000 | 22950 | 23 |
| 446 | 20230818 | 110900 | 477092050 | 23000 | 22950 | 23000 | 22950 | 328 |
| 447 | 20230818 | 110800 | 469564250 | 22900 | 22950 | 22950 | 22900 | 26 |
| 448 | 20230818 | 110700 | 468967650 | 22900 | 22950 | 22950 | 22900 | 25 |
| 449 | 20230818 | 110600 | 468394250 | 22950 | 22900 | 22950 | 22900 | 383 |
| 450 | 20230818 | 110500 | 459623350 | 22900 | 22850 | 22900 | 22850 | 51 |
| 451 | 20230818 | 110400 | 458456950 | 22850 | 22900 | 22900 | 22850 | 39 |
| 452 | 20230818 | 110300 | 457564700 | 22850 | 22900 | 22900 | 22850 | 18 |
| 453 | 20230818 | 110200 | 457152550 | 22850 | 22850 | 22850 | 22850 | 30 |
| 454 | 20230818 | 110100 | 456467050 | 22800 | 22850 | 22850 | 22800 | 17 |
| 455 | 20230818 | 110000 | 456078700 | 22850 | 22800 | 22850 | 22800 | 27 |
| 456 | 20230818 | 105900 | 455462150 | 22800 | 22800 | 22850 | 22800 | 27 |
| 457 | 20230818 | 105800 | 454845700 | 22800 | 22850 | 22850 | 22800 | 185 |
| 458 | 20230818 | 105700 | 450618700 | 22850 | 22900 | 22900 | 22850 | 39 |
| 459 | 20230818 | 105600 | 449726650 | 22850 | 22850 | 22900 | 22850 | 12 |
| 460 | 20230818 | 105500 | 449452350 | 22900 | 22850 | 22900 | 22850 | 28 |
| 461 | 20230818 | 105400 | 448811450 | 22850 | 22850 | 22900 | 22850 | 24 |
| 462 | 20230818 | 105300 | 448262150 | 22850 | 22850 | 22900 | 22850 | 29 |
| 463 | 20230818 | 105200 | 447598650 | 22850 | 22900 | 22900 | 22850 | 40 |
| 464 | 20230818 | 105100 | 446683600 | 22850 | 22850 | 22900 | 22850 | 28 |
| 465 | 20230818 | 105000 | 446042700 | 22900 | 22850 | 22900 | 22850 | 27 |
| 466 | 20230818 | 104900 | 445424650 | 22850 | 22850 | 22900 | 22850 | 16 |
| 467 | 20230818 | 104800 | 445058850 | 22850 | 22850 | 22850 | 22850 | 5 |
| 468 | 20230818 | 104700 | 444944600 | 22850 | 22850 | 22900 | 22850 | 57 |
| 469 | 20230818 | 104600 | 443642100 | 22850 | 22900 | 22900 | 22850 | 5 |
| 470 | 20230818 | 104500 | 443527800 | 22800 | 22850 | 22900 | 22800 | 22 |
| 471 | 20230818 | 104400 | 443025050 | 22850 | 22800 | 22850 | 22800 | 83 |
| 472 | 20230818 | 104300 | 441130150 | 22800 | 22800 | 22800 | 22800 | 55 |
| 473 | 20230818 | 104200 | 439876150 | 22800 | 22850 | 22850 | 22800 | 55 |
| 474 | 20230818 | 104100 | 438619600 | 22850 | 22950 | 22950 | 22850 | 242 |
| 475 | 20230818 | 104000 | 433076750 | 22900 | 22950 | 22950 | 22900 | 39 |
| 476 | 20230818 | 103900 | 432183400 | 22900 | 22900 | 22900 | 22900 | 6 |
| 477 | 20230818 | 103800 | 432046000 | 22900 | 22900 | 22900 | 22900 | 12 |
| 478 | 20230818 | 103700 | 431771200 | 22900 | 22950 | 22950 | 22900 | 9 |
| 479 | 20230818 | 103600 | 431564850 | 22900 | 22900 | 22900 | 22900 | 159 |
| 480 | 20230818 | 103500 | 427923750 | 22850 | 22850 | 22900 | 22850 | 58 |
| 481 | 20230818 | 103400 | 426598350 | 22850 | 22850 | 22850 | 22850 | 6 |
| 482 | 20230818 | 103300 | 426461250 | 22800 | 22800 | 22800 | 22800 | 7 |
| 483 | 20230818 | 103200 | 426301650 | 22800 | 22950 | 22950 | 22800 | 5 |
| 484 | 20230818 | 103100 | 426187400 | 22900 | 22950 | 22950 | 22800 | 71 |
| 485 | 20230818 | 103000 | 424561650 | 22900 | 22900 | 22900 | 22900 | 13 |
| 486 | 20230818 | 102900 | 424263950 | 22950 | 22950 | 22950 | 22950 | 285 |
| 487 | 20230818 | 102800 | 417723200 | 22950 | 22950 | 23000 | 22950 | 50 |
| 488 | 20230818 | 102700 | 416573500 | 22950 | 23000 | 23000 | 22950 | 6 |
| 489 | 20230818 | 102600 | 416435700 | 23000 | 23000 | 23000 | 23000 | 151 |
| 490 | 20230818 | 102500 | 412962700 | 23000 | 22950 | 23000 | 22950 | 264 |
| 491 | 20230818 | 102400 | 406891000 | 22950 | 23000 | 23000 | 22950 | 93 |
| 492 | 20230818 | 102300 | 404752700 | 22950 | 22950 | 23000 | 22900 | 368 |
| 493 | 20230818 | 102200 | 396303200 | 22900 | 22950 | 22950 | 22900 | 103 |
| 494 | 20230818 | 102100 | 393939450 | 22800 | 22800 | 22950 | 22800 | 619 |
| 495 | 20230818 | 102000 | 379733850 | 22800 | 22900 | 22900 | 22800 | 119 |
| 496 | 20230818 | 101900 | 377009150 | 22900 | 22800 | 22900 | 22800 | 89 |
| 497 | 20230818 | 101800 | 374971250 | 22750 | 22750 | 22800 | 22750 | 109 |
| 498 | 20230818 | 101700 | 372486200 | 22750 | 22750 | 22750 | 22750 | 25 |
| 499 | 20230818 | 101600 | 371917450 | 22750 | 22750 | 22750 | 22700 | 10 |
| 500 | 20230818 | 101500 | 371690000 | 22800 | 22700 | 22800 | 22700 | 457 |
| 501 | 20230818 | 101400 | 361303350 | 22750 | 22750 | 22750 | 22700 | 133 |
| 502 | 20230818 | 101300 | 358277700 | 22750 | 22700 | 22750 | 22700 | 301 |
| 503 | 20230818 | 101200 | 351437750 | 22700 | 22750 | 22750 | 22700 | 10 |
| 504 | 20230818 | 101100 | 351210600 | 22700 | 22750 | 22750 | 22700 | 51 |
| 505 | 20230818 | 101000 | 350052800 | 22750 | 22750 | 22750 | 22700 | 248 |
| 506 | 20230818 | 100900 | 344410900 | 22700 | 22750 | 22750 | 22700 | 560 |
| 507 | 20230818 | 100800 | 331671000 | 22750 | 22750 | 22800 | 22750 | 60 |
| 508 | 20230818 | 100700 | 330303500 | 22750 | 22750 | 22800 | 22750 | 13 |
| 509 | 20230818 | 100600 | 330007500 | 22750 | 22800 | 22800 | 22750 | 147 |
| 510 | 20230818 | 100500 | 326661000 | 22800 | 22800 | 22950 | 22800 | 653 |
| 511 | 20230818 | 100400 | 311725500 | 22750 | 22800 | 22850 | 22750 | 32 |
| 512 | 20230818 | 100300 | 310996100 | 22800 | 22800 | 22800 | 22800 | 34 |
| 513 | 20230818 | 100200 | 310220900 | 22800 | 22800 | 22800 | 22750 | 259 |
| 514 | 20230818 | 100100 | 304315900 | 22800 | 22800 | 22850 | 22800 | 531 |
| 515 | 20230818 | 100000 | 292207050 | 22800 | 22900 | 22900 | 22800 | 106 |
| 516 | 20230818 | 095900 | 289790100 | 22850 | 22850 | 22850 | 22850 | 830 |
| 517 | 20230818 | 095800 | 270824600 | 22900 | 22850 | 22900 | 22850 | 67 |
| 518 | 20230818 | 095700 | 269290950 | 22900 | 22950 | 22950 | 22900 | 505 |
| 519 | 20230818 | 095600 | 257726400 | 22900 | 22900 | 22900 | 22900 | 1 |
| 520 | 20230818 | 095500 | 257703500 | 22950 | 22950 | 23000 | 22950 | 679 |
| 521 | 20230818 | 095400 | 242116650 | 22950 | 22950 | 22950 | 22950 | 24 |
| 522 | 20230818 | 095300 | 241565850 | 22950 | 23000 | 23000 | 22950 | 53 |
| 523 | 20230818 | 095200 | 240346900 | 23000 | 22900 | 23000 | 22900 | 14 |
| 524 | 20230818 | 095100 | 240025600 | 23000 | 22950 | 23000 | 22900 | 170 |
| 525 | 20230818 | 095000 | 236123050 | 22900 | 22900 | 22900 | 22900 | 1 |
| 526 | 20230818 | 094900 | 236100150 | 22900 | 22900 | 22950 | 22900 | 27 |
| 527 | 20230818 | 094800 | 235481600 | 22900 | 22900 | 22900 | 22900 | 2 |
| 528 | 20230818 | 094700 | 235435800 | 22850 | 22850 | 22850 | 22850 | 7 |
| 529 | 20230818 | 094600 | 235275850 | 22900 | 22850 | 22900 | 22850 | 49 |
| 530 | 20230818 | 094500 | 234155900 | 22850 | 22850 | 22850 | 22850 | 3 |
| 531 | 20230818 | 094400 | 234087350 | 22850 | 22850 | 22850 | 22850 | 2 |
| 532 | 20230818 | 094300 | 234041650 | 22900 | 22850 | 22900 | 22850 | 7 |
| 533 | 20230818 | 094200 | 233881400 | 22850 | 22850 | 22850 | 22850 | 2 |
| 534 | 20230818 | 094100 | 233835700 | 22850 | 22850 | 22850 | 22850 | 2 |
| 535 | 20230818 | 094000 | 233790000 | 22850 | 22900 | 22900 | 22850 | 644 |
| 536 | 20230818 | 093900 | 219067450 | 22950 | 22950 | 22950 | 22900 | 264 |
| 537 | 20230818 | 093800 | 213020450 | 22950 | 22950 | 22950 | 22950 | 94 |
| 538 | 20230818 | 093700 | 210863150 | 22900 | 22900 | 22900 | 22900 | 2 |
| 539 | 20230818 | 093600 | 210817350 | 23000 | 22950 | 23000 | 22950 | 211 |
| 540 | 20230818 | 093500 | 205973600 | 23000 | 23000 | 23000 | 22950 | 248 |
| 541 | 20230818 | 093400 | 200281700 | 23000 | 22950 | 23000 | 22950 | 77 |
| 542 | 20230818 | 093300 | 198510800 | 23000 | 23000 | 23000 | 23000 | 134 |
| 543 | 20230818 | 093200 | 195428800 | 23000 | 23000 | 23000 | 23000 | 618 |
| 544 | 20230818 | 093100 | 181214800 | 23000 | 22950 | 23000 | 22950 | 237 |
| 545 | 20230818 | 093000 | 175775200 | 22900 | 22850 | 22900 | 22850 | 239 |
| 546 | 20230818 | 092900 | 170302150 | 22850 | 22850 | 22850 | 22850 | 10 |
| 547 | 20230818 | 092800 | 170073650 | 22850 | 22850 | 22900 | 22850 | 66 |
| 548 | 20230818 | 092700 | 168565300 | 22900 | 22800 | 22900 | 22800 | 1187 |
| 549 | 20230818 | 092600 | 141452600 | 22850 | 22850 | 22850 | 22850 | 23 |
| 550 | 20230818 | 092500 | 140927050 | 22800 | 22800 | 22900 | 22800 | 12 |
| 551 | 20230818 | 092400 | 140652950 | 22800 | 22850 | 22850 | 22800 | 8 |
| 552 | 20230818 | 092300 | 140470500 | 22800 | 22850 | 22850 | 22800 | 506 |
| 553 | 20230818 | 092200 | 128908700 | 22900 | 22850 | 22900 | 22850 | 27 |
| 554 | 20230818 | 092100 | 128291500 | 22850 | 22850 | 22850 | 22850 | 4 |
| 555 | 20230818 | 092000 | 128200100 | 22850 | 22900 | 22900 | 22750 | 21 |
| 556 | 20230818 | 091900 | 127719650 | 22850 | 22800 | 22900 | 22800 | 68 |
| 557 | 20230818 | 091800 | 126167250 | 22750 | 22750 | 22750 | 22750 | 2 |
| 558 | 20230818 | 091700 | 126121750 | 22750 | 22800 | 22800 | 22750 | 103 |
| 559 | 20230818 | 091600 | 123773500 | 22800 | 22750 | 22800 | 22750 | 16 |
| 560 | 20230818 | 091500 | 123409050 | 22750 | 22750 | 22750 | 22750 | 157 |
| 561 | 20230818 | 091400 | 119837300 | 22800 | 22850 | 22850 | 22800 | 682 |
| 562 | 20230818 | 091300 | 104287200 | 22850 | 22850 | 22850 | 22800 | 396 |
| 563 | 20230818 | 091200 | 95238650 | 22850 | 22850 | 22850 | 22850 | 152 |
| 564 | 20230818 | 091100 | 91765450 | 22900 | 22900 | 22900 | 22900 | 407 |
| 565 | 20230818 | 091000 | 82445150 | 22900 | 22950 | 22950 | 22850 | 1112 |
| 566 | 20230818 | 090900 | 56984200 | 23000 | 22800 | 23000 | 22750 | 138 |
| 567 | 20230818 | 090800 | 53834400 | 22800 | 22750 | 22800 | 22750 | 208 |
| 568 | 20230818 | 090700 | 49102150 | 22750 | 22700 | 22750 | 22700 | 114 |
| 569 | 20230818 | 090600 | 46514100 | 22700 | 22650 | 22700 | 22650 | 207 |
| 570 | 20230818 | 090500 | 41820950 | 22700 | 22600 | 22700 | 22600 | 79 |
| 571 | 20230818 | 090400 | 40031000 | 22650 | 22600 | 22650 | 22550 | 86 |
| 572 | 20230818 | 090300 | 38085400 | 22600 | 22500 | 22600 | 22500 | 52 |
| 573 | 20230818 | 090200 | 36915300 | 22600 | 22400 | 22600 | 22400 | 63 |
| 574 | 20230818 | 090100 | 35498600 | 22400 | 22500 | 22500 | 22400 | 104 |
| 575 | 20230818 | 090000 | 33168900 | 22500 | 22350 | 22500 | 22350 | 1482 |