33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230818 | 191500 | 4372235400 | 22700 | 22700 | 22700 | 22700 | 2408 |
| 3 | 20230818 | 191400 | 4372235400 | 22700 | 22700 | 22700 | 22700 | 0 |
| 4 | 20230818 | 191300 | 4372235400 | 22700 | 22700 | 22700 | 22700 | 0 |
| 5 | 20230818 | 191200 | 4372235400 | 22700 | 22700 | 22700 | 22700 | 0 |
| 6 | 20230818 | 191100 | 4372235400 | 22700 | 22700 | 22700 | 22700 | 0 |
| 7 | 20230818 | 191000 | 4372235400 | 22700 | 22700 | 22700 | 22700 | 0 |
| 8 | 20230818 | 190900 | 4372235400 | 22700 | 22700 | 22700 | 22700 | 0 |
| 9 | 20230818 | 190800 | 4372235400 | 22700 | 22700 | 22700 | 22700 | 0 |
| 10 | 20230818 | 190700 | 4372235400 | 22700 | 22700 | 22700 | 22700 | 0 |
| 11 | 20230818 | 190600 | 4372235400 | 22700 | 22700 | 22700 | 22700 | 0 |
| 12 | 20230818 | 190500 | 4372235400 | 22700 | 22700 | 22700 | 22700 | 0 |
| 13 | 20230818 | 190400 | 4372235400 | 22700 | 22700 | 22700 | 22700 | 0 |
| 14 | 20230818 | 190300 | 4372235400 | 22700 | 22700 | 22700 | 22700 | 0 |
| 15 | 20230818 | 190200 | 4372235400 | 22700 | 22700 | 22700 | 22700 | 0 |
| 16 | 20230818 | 190100 | 4372235400 | 22700 | 22700 | 22700 | 22700 | 0 |
| 17 | 20230818 | 190000 | 4372235400 | 22700 | 22700 | 22700 | 22700 | 0 |
| 18 | 20230818 | 185900 | 4372235400 | 22700 | 22700 | 22700 | 22700 | 0 |
| 19 | 20230818 | 185800 | 4372235400 | 22700 | 22700 | 22700 | 22700 | 0 |
| 20 | 20230818 | 185700 | 4372235400 | 22700 | 22700 | 22700 | 22700 | 0 |
| 21 | 20230818 | 185600 | 4372235400 | 22700 | 22700 | 22700 | 22700 | 0 |
| 22 | 20230818 | 185500 | 4372235400 | 22700 | 22700 | 22700 | 22700 | 0 |
| 23 | 20230818 | 185400 | 4372235400 | 22700 | 22700 | 22700 | 22700 | 0 |
| 24 | 20230818 | 185300 | 4372235400 | 22700 | 22700 | 22700 | 22700 | 0 |
| 25 | 20230818 | 185200 | 4372235400 | 22700 | 22700 | 22700 | 22700 | 0 |
| 26 | 20230818 | 185100 | 4372235400 | 22700 | 22700 | 22700 | 22700 | 0 |
| 27 | 20230818 | 185000 | 4372235400 | 22700 | 22700 | 22700 | 22700 | 0 |
| 28 | 20230818 | 184900 | 4372235400 | 22700 | 22700 | 22700 | 22700 | 0 |
| 29 | 20230818 | 184800 | 4372235400 | 22700 | 22700 | 22700 | 22700 | 0 |
| 30 | 20230818 | 184700 | 4372235400 | 22700 | 22700 | 22700 | 22700 | 0 |
| 31 | 20230818 | 184600 | 4372235400 | 22700 | 22700 | 22700 | 22700 | 0 |
| 32 | 20230818 | 184500 | 4372235400 | 22700 | 22700 | 22700 | 22700 | 2408 |
| 33 | 20230818 | 184400 | 4372235400 | 22700 | 22700 | 22700 | 22700 | 0 |
| 34 | 20230818 | 184300 | 4372235400 | 22700 | 22700 | 22700 | 22700 | 0 |
| 35 | 20230818 | 184200 | 4372235400 | 22700 | 22700 | 22700 | 22700 | 0 |
| 36 | 20230818 | 184100 | 4372235400 | 22700 | 22700 | 22700 | 22700 | 0 |
| 37 | 20230818 | 184000 | 4372235400 | 22700 | 22700 | 22700 | 22700 | 0 |
| 38 | 20230818 | 183900 | 4372235400 | 22700 | 22700 | 22700 | 22700 | 0 |
| 39 | 20230818 | 183800 | 4372235400 | 22700 | 22700 | 22700 | 22700 | 0 |
| 40 | 20230818 | 183700 | 4372235400 | 22700 | 22700 | 22700 | 22700 | 0 |
| 41 | 20230818 | 183600 | 4372235400 | 22700 | 22700 | 22700 | 22700 | 0 |
| 42 | 20230818 | 183500 | 4372235400 | 22700 | 22700 | 22700 | 22700 | 0 |
| 43 | 20230818 | 183400 | 4372235400 | 22700 | 22700 | 22700 | 22700 | 0 |
| 44 | 20230818 | 183300 | 4372235400 | 22700 | 22700 | 22700 | 22700 | 0 |
| 45 | 20230818 | 183200 | 4372235400 | 22700 | 22700 | 22700 | 22700 | 0 |
| 46 | 20230818 | 183100 | 4372235400 | 22700 | 22700 | 22700 | 22700 | 0 |
| 47 | 20230818 | 183000 | 4372235400 | 22700 | 22700 | 22700 | 22700 | 0 |
| 48 | 20230818 | 182900 | 4372235400 | 22700 | 22700 | 22700 | 22700 | 0 |
| 49 | 20230818 | 182800 | 4372235400 | 22700 | 22700 | 22700 | 22700 | 0 |
| 50 | 20230818 | 182700 | 4372235400 | 22700 | 22700 | 22700 | 22700 | 0 |
| 51 | 20230818 | 182600 | 4372235400 | 22700 | 22700 | 22700 | 22700 | 0 |
| 52 | 20230818 | 182500 | 4372235400 | 22700 | 22700 | 22700 | 22700 | 0 |
| 53 | 20230818 | 182400 | 4372235400 | 22700 | 22700 | 22700 | 22700 | 0 |
| 54 | 20230818 | 182300 | 4372235400 | 22700 | 22700 | 22700 | 22700 | 0 |
| 55 | 20230818 | 182200 | 4372235400 | 22700 | 22700 | 22700 | 22700 | 0 |
| 56 | 20230818 | 182100 | 4372235400 | 22700 | 22700 | 22700 | 22700 | 0 |
| 57 | 20230818 | 182000 | 4372235400 | 22700 | 22700 | 22700 | 22700 | 0 |
| 58 | 20230818 | 181900 | 4372235400 | 22700 | 22700 | 22700 | 22700 | 0 |
| 59 | 20230818 | 181800 | 4372235400 | 22700 | 22700 | 22700 | 22700 | 0 |
| 60 | 20230818 | 181700 | 4372235400 | 22700 | 22700 | 22700 | 22700 | 0 |
| 61 | 20230818 | 181600 | 4372235400 | 22700 | 22700 | 22700 | 22700 | 0 |
| 62 | 20230818 | 181500 | 4372235400 | 22700 | 22700 | 22700 | 22700 | 2408 |
| 63 | 20230818 | 181400 | 4372235400 | 22700 | 22700 | 22700 | 22700 | 0 |
| 64 | 20230818 | 181300 | 4372235400 | 22700 | 22700 | 22700 | 22700 | 0 |
| 65 | 20230818 | 181200 | 4372235400 | 22700 | 22700 | 22700 | 22700 | 0 |
| 66 | 20230818 | 181100 | 4372235400 | 22700 | 22700 | 22700 | 22700 | 0 |
| 67 | 20230818 | 181000 | 4372235400 | 22700 | 22700 | 22700 | 22700 | 0 |
| 68 | 20230818 | 180900 | 4372235400 | 22700 | 22700 | 22700 | 22700 | 0 |
| 69 | 20230818 | 180800 | 4372235400 | 22700 | 22700 | 22700 | 22700 | 0 |
| 70 | 20230818 | 180700 | 4372235400 | 22700 | 22700 | 22700 | 22700 | 0 |
| 71 | 20230818 | 180600 | 4372235400 | 22700 | 22700 | 22700 | 22700 | 0 |
| 72 | 20230818 | 180500 | 4372235400 | 22700 | 22700 | 22700 | 22700 | 0 |
| 73 | 20230818 | 180400 | 4372235400 | 22700 | 22700 | 22700 | 22700 | 0 |
| 74 | 20230818 | 180300 | 4372235400 | 22700 | 22700 | 22700 | 22700 | 0 |
| 75 | 20230818 | 180200 | 4372235400 | 22700 | 22700 | 22700 | 22700 | 0 |
| 76 | 20230818 | 180100 | 4372235400 | 22700 | 22700 | 22700 | 22700 | 0 |
| 77 | 20230818 | 180000 | 4372235400 | 22700 | 22700 | 22700 | 22700 | 0 |
| 78 | 20230818 | 175900 | 4372235400 | 22700 | 22700 | 22700 | 22700 | 0 |
| 79 | 20230818 | 175800 | 4372235400 | 22700 | 22700 | 22700 | 22700 | 0 |
| 80 | 20230818 | 175700 | 4372235400 | 22700 | 22700 | 22700 | 22700 | 0 |
| 81 | 20230818 | 175600 | 4372235400 | 22700 | 22700 | 22700 | 22700 | 0 |
| 82 | 20230818 | 175500 | 4372235400 | 22700 | 22700 | 22700 | 22700 | 0 |
| 83 | 20230818 | 175400 | 4372235400 | 22700 | 22700 | 22700 | 22700 | 0 |
| 84 | 20230818 | 175300 | 4372235400 | 22700 | 22700 | 22700 | 22700 | 0 |
| 85 | 20230818 | 175200 | 4372235400 | 22700 | 22700 | 22700 | 22700 | 0 |
| 86 | 20230818 | 175100 | 4372235400 | 22700 | 22700 | 22700 | 22700 | 0 |
| 87 | 20230818 | 175000 | 4372235400 | 22700 | 22700 | 22700 | 22700 | 0 |
| 88 | 20230818 | 174900 | 4372235400 | 22700 | 22700 | 22700 | 22700 | 0 |
| 89 | 20230818 | 174800 | 4372235400 | 22700 | 22700 | 22700 | 22700 | 0 |
| 90 | 20230818 | 174700 | 4372235400 | 22700 | 22700 | 22700 | 22700 | 0 |
| 91 | 20230818 | 174600 | 4372235400 | 22700 | 22700 | 22700 | 22700 | 0 |
| 92 | 20230818 | 174500 | 4372235400 | 22700 | 22700 | 22700 | 22700 | 2408 |
| 93 | 20230818 | 174400 | 4372235400 | 22700 | 22700 | 22700 | 22700 | 0 |
| 94 | 20230818 | 174300 | 4372235400 | 22700 | 22700 | 22700 | 22700 | 0 |
| 95 | 20230818 | 174200 | 4372235400 | 22700 | 22700 | 22700 | 22700 | 0 |
| 96 | 20230818 | 174100 | 4372235400 | 22700 | 22700 | 22700 | 22700 | 0 |
| 97 | 20230818 | 174000 | 4372235400 | 22700 | 22700 | 22700 | 22700 | 0 |
| 98 | 20230818 | 173900 | 4372235400 | 22700 | 22700 | 22700 | 22700 | 0 |
| 99 | 20230818 | 173800 | 4372235400 | 22700 | 22700 | 22700 | 22700 | 0 |
| 100 | 20230818 | 173700 | 4372235400 | 22700 | 22700 | 22700 | 22700 | 0 |
| 101 | 20230818 | 173600 | 4372235400 | 22700 | 22700 | 22700 | 22700 | 0 |
| 102 | 20230818 | 173500 | 4372235400 | 22700 | 22700 | 22700 | 22700 | 0 |
| 103 | 20230818 | 173400 | 4372235400 | 22700 | 22700 | 22700 | 22700 | 0 |
| 104 | 20230818 | 173300 | 4372235400 | 22700 | 22700 | 22700 | 22700 | 0 |
| 105 | 20230818 | 173200 | 4372235400 | 22700 | 22700 | 22700 | 22700 | 0 |
| 106 | 20230818 | 173100 | 4372235400 | 22700 | 22700 | 22700 | 22700 | 0 |
| 107 | 20230818 | 173000 | 4372235400 | 22700 | 22700 | 22700 | 22700 | 0 |
| 108 | 20230818 | 172900 | 4372235400 | 22700 | 22700 | 22700 | 22700 | 0 |
| 109 | 20230818 | 172800 | 4372235400 | 22700 | 22700 | 22700 | 22700 | 0 |
| 110 | 20230818 | 172700 | 4372235400 | 22700 | 22700 | 22700 | 22700 | 0 |
| 111 | 20230818 | 172600 | 4372235400 | 22700 | 22700 | 22700 | 22700 | 0 |
| 112 | 20230818 | 172500 | 4372235400 | 22700 | 22700 | 22700 | 22700 | 0 |
| 113 | 20230818 | 172400 | 4372235400 | 22700 | 22700 | 22700 | 22700 | 0 |
| 114 | 20230818 | 172300 | 4372235400 | 22700 | 22700 | 22700 | 22700 | 0 |
| 115 | 20230818 | 172200 | 4372235400 | 22700 | 22700 | 22700 | 22700 | 0 |
| 116 | 20230818 | 172100 | 4372235400 | 22700 | 22700 | 22700 | 22700 | 0 |
| 117 | 20230818 | 172000 | 4372235400 | 22700 | 22700 | 22700 | 22700 | 0 |
| 118 | 20230818 | 171900 | 4372235400 | 22700 | 22700 | 22700 | 22700 | 0 |
| 119 | 20230818 | 171800 | 4372235400 | 22700 | 22700 | 22700 | 22700 | 0 |
| 120 | 20230818 | 171700 | 4372235400 | 22700 | 22700 | 22700 | 22700 | 0 |
| 121 | 20230818 | 171600 | 4372235400 | 22700 | 22700 | 22700 | 22700 | 0 |
| 122 | 20230818 | 171500 | 4372235400 | 22700 | 22700 | 22700 | 22700 | 2408 |
| 123 | 20230818 | 171400 | 4372235400 | 22700 | 22700 | 22700 | 22700 | 0 |
| 124 | 20230818 | 171300 | 4372235400 | 22700 | 22700 | 22700 | 22700 | 0 |
| 125 | 20230818 | 171200 | 4372235400 | 22700 | 22700 | 22700 | 22700 | 0 |
| 126 | 20230818 | 171100 | 4372235400 | 22700 | 22700 | 22700 | 22700 | 0 |
| 127 | 20230818 | 171000 | 4372235400 | 22700 | 22700 | 22700 | 22700 | 0 |
| 128 | 20230818 | 170900 | 4372235400 | 22700 | 22700 | 22700 | 22700 | 0 |
| 129 | 20230818 | 170800 | 4372235400 | 22700 | 22700 | 22700 | 22700 | 0 |
| 130 | 20230818 | 170700 | 4372235400 | 22700 | 22700 | 22700 | 22700 | 0 |
| 131 | 20230818 | 170600 | 4372235400 | 22700 | 22700 | 22700 | 22700 | 0 |
| 132 | 20230818 | 170500 | 4372235400 | 22700 | 22700 | 22700 | 22700 | 0 |
| 133 | 20230818 | 170400 | 4372235400 | 22700 | 22700 | 22700 | 22700 | 0 |
| 134 | 20230818 | 170300 | 4372235400 | 22700 | 22700 | 22700 | 22700 | 0 |
| 135 | 20230818 | 170200 | 4372235400 | 22700 | 22700 | 22700 | 22700 | 0 |
| 136 | 20230818 | 170100 | 4372235400 | 22700 | 22700 | 22700 | 22700 | 0 |
| 137 | 20230818 | 170000 | 4372235400 | 22700 | 22700 | 22700 | 22700 | 0 |
| 138 | 20230818 | 165900 | 4372235400 | 22700 | 22700 | 22700 | 22700 | 0 |
| 139 | 20230818 | 165800 | 4372235400 | 22700 | 22700 | 22700 | 22700 | 0 |
| 140 | 20230818 | 165700 | 4372235400 | 22700 | 22700 | 22700 | 22700 | 0 |
| 141 | 20230818 | 165600 | 4372235400 | 22700 | 22700 | 22700 | 22700 | 0 |
| 142 | 20230818 | 165500 | 4372235400 | 22700 | 22700 | 22700 | 22700 | 0 |
| 143 | 20230818 | 165400 | 4372235400 | 22700 | 22700 | 22700 | 22700 | 0 |
| 144 | 20230818 | 165300 | 4372235400 | 22700 | 22700 | 22700 | 22700 | 0 |
| 145 | 20230818 | 165200 | 4372235400 | 22700 | 22700 | 22700 | 22700 | 0 |
| 146 | 20230818 | 165100 | 4372235400 | 22700 | 22700 | 22700 | 22700 | 0 |
| 147 | 20230818 | 165000 | 4372235400 | 22700 | 22700 | 22700 | 22700 | 0 |
| 148 | 20230818 | 164900 | 4372235400 | 22700 | 22700 | 22700 | 22700 | 0 |
| 149 | 20230818 | 164800 | 4372235400 | 22700 | 22700 | 22700 | 22700 | 0 |
| 150 | 20230818 | 164700 | 4372235400 | 22700 | 22700 | 22700 | 22700 | 0 |
| 151 | 20230818 | 164600 | 4372235400 | 22700 | 22700 | 22700 | 22700 | 0 |
| 152 | 20230818 | 164500 | 4372235400 | 22700 | 22700 | 22700 | 22700 | 2408 |
| 153 | 20230818 | 164400 | 4372235400 | 22700 | 22700 | 22700 | 22700 | 0 |
| 154 | 20230818 | 164300 | 4372235400 | 22700 | 22700 | 22700 | 22700 | 0 |
| 155 | 20230818 | 164200 | 4372235400 | 22700 | 22700 | 22700 | 22700 | 0 |
| 156 | 20230818 | 164100 | 4372235400 | 22700 | 22700 | 22700 | 22700 | 0 |
| 157 | 20230818 | 164000 | 4372235400 | 22700 | 22700 | 22700 | 22700 | 0 |
| 158 | 20230818 | 163900 | 4372235400 | 22700 | 22700 | 22700 | 22700 | 0 |
| 159 | 20230818 | 163800 | 4372235400 | 22700 | 22700 | 22700 | 22700 | 0 |
| 160 | 20230818 | 163700 | 4372235400 | 22700 | 22700 | 22700 | 22700 | 0 |
| 161 | 20230818 | 163600 | 4372235400 | 22700 | 22700 | 22700 | 22700 | 0 |
| 162 | 20230818 | 163500 | 4372235400 | 22700 | 22700 | 22700 | 22700 | 0 |
| 163 | 20230818 | 163400 | 4372235400 | 22700 | 22700 | 22700 | 22700 | 0 |
| 164 | 20230818 | 163300 | 4372235400 | 22700 | 22700 | 22700 | 22700 | 0 |
| 165 | 20230818 | 163200 | 4372235400 | 22700 | 22700 | 22700 | 22700 | 0 |
| 166 | 20230818 | 163100 | 4372235400 | 22700 | 22700 | 22700 | 22700 | 0 |
| 167 | 20230818 | 163000 | 4372235400 | 22700 | 22700 | 22700 | 22700 | 0 |
| 168 | 20230818 | 162900 | 4372235400 | 22700 | 22700 | 22700 | 22700 | 0 |
| 169 | 20230818 | 162800 | 4372235400 | 22700 | 22700 | 22700 | 22700 | 0 |
| 170 | 20230818 | 162700 | 4372235400 | 22700 | 22700 | 22700 | 22700 | 0 |
| 171 | 20230818 | 162600 | 4372235400 | 22700 | 22700 | 22700 | 22700 | 0 |
| 172 | 20230818 | 162500 | 4372235400 | 22700 | 22700 | 22700 | 22700 | 0 |
| 173 | 20230818 | 162400 | 4372235400 | 22700 | 22700 | 22700 | 22700 | 0 |
| 174 | 20230818 | 162300 | 4372235400 | 22700 | 22700 | 22700 | 22700 | 0 |
| 175 | 20230818 | 162200 | 4372235400 | 22700 | 22700 | 22700 | 22700 | 0 |
| 176 | 20230818 | 162100 | 4372235400 | 22700 | 22700 | 22700 | 22700 | 0 |
| 177 | 20230818 | 162000 | 4372235400 | 22700 | 22700 | 22700 | 22700 | 0 |
| 178 | 20230818 | 161900 | 4372235400 | 22700 | 22700 | 22700 | 22700 | 0 |
| 179 | 20230818 | 161800 | 4372235400 | 22700 | 22700 | 22700 | 22700 | 0 |
| 180 | 20230818 | 161700 | 4372235400 | 22700 | 22700 | 22700 | 22700 | 0 |
| 181 | 20230818 | 161600 | 4372235400 | 22700 | 22700 | 22700 | 22700 | 0 |
| 182 | 20230818 | 161500 | 4372235400 | 22700 | 22700 | 22700 | 22700 | 2408 |
| 183 | 20230818 | 161400 | 4372235400 | 22700 | 22700 | 22700 | 22700 | 0 |
| 184 | 20230818 | 161300 | 4372235400 | 22700 | 22700 | 22700 | 22700 | 0 |
| 185 | 20230818 | 161200 | 4372235400 | 22700 | 22700 | 22700 | 22700 | 0 |
| 186 | 20230818 | 161100 | 4372235400 | 22700 | 22700 | 22700 | 22700 | 0 |
| 187 | 20230818 | 161000 | 4372235400 | 22700 | 22700 | 22700 | 22700 | 0 |
| 188 | 20230818 | 160900 | 4372235400 | 22700 | 22700 | 22700 | 22700 | 0 |
| 189 | 20230818 | 160800 | 4372235400 | 22700 | 22700 | 22700 | 22700 | 0 |
| 190 | 20230818 | 160700 | 4372235400 | 22700 | 22700 | 22700 | 22700 | 0 |
| 191 | 20230818 | 160600 | 4372235400 | 22700 | 22700 | 22700 | 22700 | 0 |
| 192 | 20230818 | 160500 | 4372235400 | 22700 | 22700 | 22700 | 22700 | 0 |
| 193 | 20230818 | 160400 | 4372235400 | 22700 | 22700 | 22700 | 22700 | 0 |
| 194 | 20230818 | 160300 | 4372235400 | 22700 | 22700 | 22700 | 22700 | 0 |
| 195 | 20230818 | 160200 | 4372235400 | 22700 | 22700 | 22700 | 22700 | 0 |
| 196 | 20230818 | 160100 | 4372235400 | 22700 | 22700 | 22700 | 22700 | 0 |
| 197 | 20230818 | 160000 | 4372235400 | 22700 | 22700 | 22700 | 22700 | 0 |
| 198 | 20230818 | 155900 | 4372235400 | 22700 | 22700 | 22700 | 22700 | 0 |
| 199 | 20230818 | 155800 | 4372235400 | 22700 | 22700 | 22700 | 22700 | 0 |
| 200 | 20230818 | 155700 | 4372235400 | 22700 | 22700 | 22700 | 22700 | 0 |
| 201 | 20230818 | 155600 | 4372235400 | 22700 | 22700 | 22700 | 22700 | 0 |
| 202 | 20230818 | 155500 | 4372235400 | 22700 | 22700 | 22700 | 22700 | 0 |
| 203 | 20230818 | 155400 | 4372235400 | 22700 | 22700 | 22700 | 22700 | 0 |
| 204 | 20230818 | 155300 | 4372235400 | 22700 | 22700 | 22700 | 22700 | 0 |
| 205 | 20230818 | 155200 | 4372235400 | 22700 | 22700 | 22700 | 22700 | 0 |
| 206 | 20230818 | 155100 | 4372235400 | 22700 | 22700 | 22700 | 22700 | 0 |
| 207 | 20230818 | 155000 | 4372235400 | 22700 | 22700 | 22700 | 22700 | 0 |
| 208 | 20230818 | 154900 | 4372235400 | 22700 | 22700 | 22700 | 22700 | 0 |
| 209 | 20230818 | 154800 | 4372235400 | 22700 | 22700 | 22700 | 22700 | 0 |
| 210 | 20230818 | 154700 | 4372235400 | 22700 | 22700 | 22700 | 22700 | 0 |
| 211 | 20230818 | 154600 | 4372235400 | 22700 | 22700 | 22700 | 22700 | 0 |
| 212 | 20230818 | 154500 | 4372235400 | 22700 | 22700 | 22700 | 22700 | 2408 |
| 213 | 20230818 | 154400 | 4372235400 | 22700 | 22700 | 22700 | 22700 | 0 |
| 214 | 20230818 | 154300 | 4372235400 | 22700 | 22700 | 22700 | 22700 | 0 |
| 215 | 20230818 | 154200 | 4372235400 | 22700 | 22700 | 22700 | 22700 | 0 |
| 216 | 20230818 | 154100 | 4372235400 | 22700 | 22700 | 22700 | 22700 | 0 |
| 217 | 20230818 | 154000 | 4372235400 | 22700 | 22700 | 22700 | 22700 | 0 |
| 218 | 20230818 | 153900 | 4372235400 | 22700 | 22700 | 22700 | 22700 | 0 |
| 219 | 20230818 | 153800 | 4372235400 | 22700 | 22700 | 22700 | 22700 | 0 |
| 220 | 20230818 | 153700 | 4372235400 | 22700 | 22700 | 22700 | 22700 | 0 |
| 221 | 20230818 | 153600 | 4372235400 | 22700 | 22700 | 22700 | 22700 | 0 |
| 222 | 20230818 | 153500 | 4372235400 | 22700 | 22700 | 22700 | 22700 | 0 |
| 223 | 20230818 | 153400 | 4372235400 | 22700 | 22700 | 22700 | 22700 | 0 |
| 224 | 20230818 | 153300 | 4372235400 | 22700 | 22700 | 22700 | 22700 | 0 |
| 225 | 20230818 | 153200 | 4372235400 | 22700 | 22700 | 22700 | 22700 | 0 |
| 226 | 20230818 | 153100 | 4372235400 | 22700 | 22700 | 22700 | 22700 | 0 |
| 227 | 20230818 | 153000 | 4372235400 | 22700 | 22700 | 22700 | 22700 | 2408 |
| 228 | 20230818 | 152900 | 4317573800 | 22800 | 22800 | 22800 | 22800 | 0 |
| 229 | 20230818 | 152800 | 4317573800 | 22800 | 22800 | 22800 | 22800 | 0 |
| 230 | 20230818 | 152700 | 4317573800 | 22800 | 22800 | 22800 | 22800 | 0 |
| 231 | 20230818 | 152600 | 4317573800 | 22800 | 22800 | 22800 | 22800 | 0 |
| 232 | 20230818 | 152500 | 4317573800 | 22800 | 22800 | 22800 | 22800 | 0 |
| 233 | 20230818 | 152400 | 4317573800 | 22800 | 22800 | 22800 | 22800 | 0 |
| 234 | 20230818 | 152300 | 4317573800 | 22800 | 22800 | 22800 | 22800 | 0 |
| 235 | 20230818 | 152200 | 4317573800 | 22800 | 22800 | 22800 | 22800 | 0 |
| 236 | 20230818 | 152100 | 4317573800 | 22800 | 22800 | 22800 | 22800 | 0 |
| 237 | 20230818 | 152000 | 4317573800 | 22800 | 22800 | 22800 | 22800 | 0 |
| 238 | 20230818 | 151900 | 4317573800 | 22800 | 22700 | 22800 | 22700 | 113 |
| 239 | 20230818 | 151800 | 4315006150 | 22650 | 22750 | 22800 | 22650 | 131 |
| 240 | 20230818 | 151700 | 4312028850 | 22750 | 22750 | 22800 | 22750 | 109 |
| 241 | 20230818 | 151600 | 4309546600 | 22750 | 22800 | 22850 | 22750 | 163 |
| 242 | 20230818 | 151500 | 4305834800 | 22700 | 22800 | 22850 | 22700 | 505 |
| 243 | 20230818 | 151400 | 4294353000 | 22850 | 22900 | 22900 | 22800 | 254 |
| 244 | 20230818 | 151300 | 4288543100 | 22800 | 22800 | 22900 | 22800 | 340 |
| 245 | 20230818 | 151200 | 4280767700 | 22750 | 22800 | 22850 | 22700 | 606 |
| 246 | 20230818 | 151100 | 4266995250 | 22850 | 22800 | 22850 | 22800 | 69 |
| 247 | 20230818 | 151000 | 4265419150 | 22850 | 22750 | 22900 | 22750 | 101 |
| 248 | 20230818 | 150900 | 4263109400 | 22900 | 22800 | 22900 | 22750 | 206 |
| 249 | 20230818 | 150800 | 4258405800 | 22850 | 22800 | 22850 | 22800 | 99 |
| 250 | 20230818 | 150700 | 4256146300 | 22850 | 22800 | 22850 | 22800 | 126 |
| 251 | 20230818 | 150600 | 4253272050 | 22850 | 22800 | 22850 | 22750 | 281 |
| 252 | 20230818 | 150500 | 4246862250 | 22850 | 22750 | 22850 | 22750 | 320 |
| 253 | 20230818 | 150400 | 4239566450 | 22800 | 22800 | 22800 | 22800 | 155 |
| 254 | 20230818 | 150300 | 4236032450 | 22750 | 22800 | 22800 | 22650 | 482 |
| 255 | 20230818 | 150200 | 4225103350 | 22800 | 22800 | 22800 | 22750 | 180 |
| 256 | 20230818 | 150100 | 4221007200 | 22750 | 22800 | 22800 | 22650 | 879 |
| 257 | 20230818 | 150000 | 4200997350 | 22800 | 22800 | 22800 | 22700 | 750 |
| 258 | 20230818 | 145900 | 4183956250 | 22800 | 22800 | 22800 | 22750 | 157 |
| 259 | 20230818 | 145800 | 4180378800 | 22800 | 22750 | 22800 | 22700 | 437 |
| 260 | 20230818 | 145700 | 4170450300 | 22800 | 22700 | 22800 | 22700 | 321 |
| 261 | 20230818 | 145600 | 4163141400 | 22800 | 22750 | 22800 | 22750 | 151 |
| 262 | 20230818 | 145500 | 4159702750 | 22750 | 22750 | 22800 | 22700 | 706 |
| 263 | 20230818 | 145400 | 4143623700 | 22750 | 22700 | 22750 | 22700 | 161 |
| 264 | 20230818 | 145300 | 4139967100 | 22700 | 22800 | 22800 | 22700 | 576 |
| 265 | 20230818 | 145200 | 4126867600 | 22700 | 22750 | 22800 | 22700 | 91 |
| 266 | 20230818 | 145100 | 4124797000 | 22800 | 22800 | 22800 | 22750 | 143 |
| 267 | 20230818 | 145000 | 4121540300 | 22800 | 22800 | 22800 | 22800 | 86 |
| 268 | 20230818 | 144900 | 4119579500 | 22800 | 22900 | 22900 | 22800 | 96 |
| 269 | 20230818 | 144800 | 4117385400 | 22900 | 22850 | 22900 | 22750 | 469 |
| 270 | 20230818 | 144700 | 4106669500 | 22800 | 22750 | 22850 | 22750 | 167 |
| 271 | 20230818 | 144600 | 4102866050 | 22750 | 22750 | 22750 | 22700 | 66 |
| 272 | 20230818 | 144500 | 4101365700 | 22750 | 22750 | 22750 | 22700 | 301 |
| 273 | 20230818 | 144400 | 4094518000 | 22700 | 22800 | 22800 | 22700 | 210 |
| 274 | 20230818 | 144300 | 4089744750 | 22800 | 22850 | 22900 | 22800 | 776 |
| 275 | 20230818 | 144200 | 4072049050 | 22850 | 22850 | 22900 | 22850 | 72 |
| 276 | 20230818 | 144100 | 4070403700 | 22850 | 22800 | 22850 | 22750 | 728 |
| 277 | 20230818 | 144000 | 4053805400 | 22800 | 22850 | 22900 | 22800 | 387 |
| 278 | 20230818 | 143900 | 4044963650 | 22850 | 22900 | 22900 | 22850 | 238 |
| 279 | 20230818 | 143800 | 4039522100 | 22900 | 22850 | 22900 | 22850 | 169 |
| 280 | 20230818 | 143700 | 4035657900 | 22900 | 22950 | 22950 | 22850 | 211 |
| 281 | 20230818 | 143600 | 4030832050 | 22900 | 22850 | 22900 | 22850 | 199 |
| 282 | 20230818 | 143500 | 4026275450 | 22850 | 22900 | 22900 | 22850 | 90 |
| 283 | 20230818 | 143400 | 4024217650 | 22900 | 22850 | 22900 | 22850 | 157 |
| 284 | 20230818 | 143300 | 4020623800 | 22900 | 22850 | 22950 | 22850 | 559 |
| 285 | 20230818 | 143200 | 4007841050 | 22900 | 22900 | 22950 | 22850 | 219 |
| 286 | 20230818 | 143100 | 4002829950 | 22900 | 22950 | 22950 | 22850 | 208 |
| 287 | 20230818 | 143000 | 3998064550 | 22950 | 22900 | 22950 | 22850 | 117 |
| 288 | 20230818 | 142900 | 3995384550 | 22900 | 23000 | 23000 | 22850 | 654 |
| 289 | 20230818 | 142800 | 3980405650 | 22950 | 22950 | 22950 | 22950 | 1118 |
| 290 | 20230818 | 142700 | 3954747550 | 22950 | 22850 | 22950 | 22850 | 800 |
| 291 | 20230818 | 142600 | 3936428900 | 22900 | 22900 | 22900 | 22800 | 412 |
| 292 | 20230818 | 142500 | 3927025350 | 22900 | 22900 | 22900 | 22850 | 379 |
| 293 | 20230818 | 142400 | 3918347450 | 22900 | 22850 | 22900 | 22850 | 172 |
| 294 | 20230818 | 142300 | 3914412700 | 22850 | 22850 | 22900 | 22850 | 835 |
| 295 | 20230818 | 142200 | 3895307950 | 22900 | 22850 | 22900 | 22800 | 995 |
| 296 | 20230818 | 142100 | 3872551150 | 22850 | 22850 | 22850 | 22800 | 293 |
| 297 | 20230818 | 142000 | 3865864750 | 22850 | 22850 | 22850 | 22750 | 117 |
| 298 | 20230818 | 141900 | 3863198350 | 22800 | 22800 | 22850 | 22700 | 570 |
| 299 | 20230818 | 141800 | 3850231350 | 22800 | 22850 | 22850 | 22800 | 119 |
| 300 | 20230818 | 141700 | 3847514650 | 22750 | 22800 | 22850 | 22750 | 112 |
| 301 | 20230818 | 141600 | 3844962750 | 22800 | 22750 | 22800 | 22750 | 266 |
| 302 | 20230818 | 141500 | 3838902100 | 22800 | 22800 | 22800 | 22750 | 172 |
| 303 | 20230818 | 141400 | 3834985850 | 22800 | 22850 | 22850 | 22800 | 2103 |
| 304 | 20230818 | 141300 | 3786960950 | 22900 | 22750 | 22900 | 22750 | 964 |
| 305 | 20230818 | 141200 | 3764966900 | 22800 | 22750 | 22800 | 22750 | 149 |
| 306 | 20230818 | 141100 | 3761575450 | 22750 | 22650 | 22750 | 22650 | 384 |
| 307 | 20230818 | 141000 | 3752860250 | 22650 | 22650 | 22700 | 22600 | 271 |
| 308 | 20230818 | 140900 | 3746720150 | 22700 | 22750 | 22750 | 22650 | 677 |
| 309 | 20230818 | 140800 | 3731382700 | 22700 | 22700 | 22750 | 22650 | 179 |
| 310 | 20230818 | 140700 | 3727314950 | 22750 | 22800 | 22800 | 22750 | 245 |
| 311 | 20230818 | 140600 | 3721738050 | 22800 | 22750 | 22800 | 22750 | 105 |
| 312 | 20230818 | 140500 | 3719346300 | 22900 | 22800 | 22900 | 22600 | 1581 |
| 313 | 20230818 | 140400 | 3683453450 | 22800 | 22900 | 22900 | 22800 | 246 |
| 314 | 20230818 | 140300 | 3677839300 | 22850 | 22900 | 22900 | 22850 | 59 |
| 315 | 20230818 | 140200 | 3676489900 | 22900 | 22900 | 22900 | 22850 | 405 |
| 316 | 20230818 | 140100 | 3667234100 | 22850 | 22950 | 22950 | 22850 | 560 |
| 317 | 20230818 | 140000 | 3654409550 | 22950 | 22900 | 22950 | 22900 | 706 |
| 318 | 20230818 | 135900 | 3638239950 | 22900 | 22850 | 22900 | 22850 | 36 |
| 319 | 20230818 | 135800 | 3637416250 | 22850 | 22850 | 22950 | 22850 | 121 |
| 320 | 20230818 | 135700 | 3634646000 | 22800 | 22800 | 22800 | 22800 | 119 |
| 321 | 20230818 | 135600 | 3631932800 | 22800 | 22800 | 22800 | 22750 | 112 |
| 322 | 20230818 | 135500 | 3629379450 | 22800 | 22850 | 22850 | 22800 | 60 |
| 323 | 20230818 | 135400 | 3628008700 | 22800 | 22800 | 22800 | 22750 | 262 |
| 324 | 20230818 | 135300 | 3622036100 | 22750 | 22800 | 22800 | 22750 | 429 |
| 325 | 20230818 | 135200 | 3612261650 | 22800 | 22800 | 22800 | 22750 | 189 |
| 326 | 20230818 | 135100 | 3607958350 | 22800 | 22750 | 22800 | 22750 | 61 |
| 327 | 20230818 | 135000 | 3606569150 | 22800 | 22700 | 22800 | 22650 | 665 |
| 328 | 20230818 | 134900 | 3591478350 | 22700 | 22700 | 22750 | 22700 | 531 |
| 329 | 20230818 | 134800 | 3579422900 | 22750 | 22750 | 22800 | 22750 | 290 |
| 330 | 20230818 | 134700 | 3572824000 | 22800 | 22850 | 22900 | 22800 | 447 |
| 331 | 20230818 | 134600 | 3562628450 | 22800 | 22900 | 22900 | 22800 | 324 |
| 332 | 20230818 | 134500 | 3555223700 | 22900 | 22850 | 22900 | 22850 | 131 |
| 333 | 20230818 | 134400 | 3552225850 | 22900 | 22900 | 22900 | 22850 | 88 |
| 334 | 20230818 | 134300 | 3550210950 | 22900 | 22900 | 22900 | 22850 | 125 |
| 335 | 20230818 | 134200 | 3547350100 | 22900 | 22900 | 22900 | 22900 | 177 |
| 336 | 20230818 | 134100 | 3543296800 | 22900 | 22900 | 22900 | 22850 | 73 |
| 337 | 20230818 | 134000 | 3541625750 | 22900 | 22850 | 22900 | 22850 | 65 |
| 338 | 20230818 | 133900 | 3540137950 | 22800 | 22800 | 22900 | 22800 | 255 |
| 339 | 20230818 | 133800 | 3534312050 | 22850 | 22850 | 22850 | 22800 | 68 |
| 340 | 20230818 | 133700 | 3532759650 | 22850 | 22900 | 22900 | 22850 | 374 |
| 341 | 20230818 | 133600 | 3524210750 | 22900 | 22900 | 23000 | 22900 | 396 |
| 342 | 20230818 | 133500 | 3515140200 | 22900 | 22900 | 22900 | 22850 | 91 |
| 343 | 20230818 | 133400 | 3513056800 | 22850 | 22900 | 22900 | 22850 | 507 |
| 344 | 20230818 | 133300 | 3501446600 | 22900 | 22850 | 22900 | 22850 | 238 |
| 345 | 20230818 | 133200 | 3496001300 | 22900 | 22900 | 22900 | 22650 | 3568 |
| 346 | 20230818 | 133100 | 3414702700 | 22900 | 23100 | 23100 | 22850 | 1072 |
| 347 | 20230818 | 133000 | 3390090600 | 23100 | 23200 | 23200 | 23100 | 117 |
| 348 | 20230818 | 132900 | 3387386350 | 23150 | 23200 | 23200 | 23100 | 180 |
| 349 | 20230818 | 132800 | 3383224100 | 23100 | 23250 | 23250 | 23100 | 177 |
| 350 | 20230818 | 132700 | 3379113750 | 23100 | 23200 | 23300 | 23100 | 1056 |
| 351 | 20230818 | 132600 | 3354672400 | 23200 | 23150 | 23250 | 23100 | 709 |
| 352 | 20230818 | 132500 | 3338238550 | 23200 | 23250 | 23250 | 23150 | 942 |
| 353 | 20230818 | 132400 | 3316381250 | 23250 | 23300 | 23350 | 23150 | 2007 |
| 354 | 20230818 | 132300 | 3269768800 | 23300 | 23300 | 23400 | 23150 | 2954 |
| 355 | 20230818 | 132200 | 3201040050 | 23400 | 23250 | 23600 | 23150 | 8773 |
| 356 | 20230818 | 132100 | 2995273150 | 23250 | 23250 | 23350 | 23100 | 7348 |
| 357 | 20230818 | 132000 | 2824337250 | 23250 | 23150 | 23250 | 23100 | 2273 |
| 358 | 20230818 | 131900 | 2771606600 | 23150 | 23150 | 23200 | 23100 | 2834 |
| 359 | 20230818 | 131800 | 2706047550 | 23150 | 23050 | 23150 | 23050 | 1271 |
| 360 | 20230818 | 131700 | 2676663600 | 23050 | 23100 | 23150 | 23000 | 3635 |
| 361 | 20230818 | 131600 | 2592643600 | 23100 | 23050 | 23100 | 23050 | 1860 |
| 362 | 20230818 | 131500 | 2549746850 | 23000 | 23000 | 23050 | 22950 | 2033 |
| 363 | 20230818 | 131400 | 2502987950 | 23000 | 23000 | 23000 | 22950 | 1278 |
| 364 | 20230818 | 131300 | 2473605800 | 23000 | 23000 | 23000 | 22950 | 1162 |
| 365 | 20230818 | 131200 | 2446879850 | 22850 | 22800 | 23000 | 22800 | 2947 |
| 366 | 20230818 | 131100 | 2379330950 | 22800 | 22850 | 22900 | 22750 | 1837 |
| 367 | 20230818 | 131000 | 2337370600 | 22850 | 22700 | 22850 | 22700 | 1630 |
| 368 | 20230818 | 130900 | 2300284200 | 22700 | 22650 | 22700 | 22650 | 605 |
| 369 | 20230818 | 130800 | 2286567300 | 22700 | 22650 | 22750 | 22650 | 1229 |
| 370 | 20230818 | 130700 | 2258657850 | 22700 | 22500 | 22700 | 22500 | 3271 |
| 371 | 20230818 | 130600 | 2184716300 | 22500 | 22500 | 22550 | 22450 | 1092 |
| 372 | 20230818 | 130500 | 2160162400 | 22500 | 22450 | 22500 | 22450 | 955 |
| 373 | 20230818 | 130400 | 2138714450 | 22450 | 22450 | 22450 | 22450 | 6 |
| 374 | 20230818 | 130300 | 2138579750 | 22450 | 22400 | 22500 | 22400 | 2205 |
| 375 | 20230818 | 130200 | 2089086150 | 22450 | 22400 | 22450 | 22400 | 1695 |
| 376 | 20230818 | 130100 | 2051048550 | 22400 | 22350 | 22400 | 22350 | 218 |
| 377 | 20230818 | 130000 | 2046165400 | 22400 | 22350 | 22400 | 22350 | 500 |
| 378 | 20230818 | 125900 | 2034990200 | 22350 | 22350 | 22350 | 22350 | 3 |
| 379 | 20230818 | 125800 | 2034923150 | 22300 | 22400 | 22400 | 22300 | 8 |
| 380 | 20230818 | 125700 | 2034744150 | 22350 | 22300 | 22350 | 22300 | 35 |
| 381 | 20230818 | 125600 | 2033962000 | 22300 | 22350 | 22350 | 22300 | 68 |
| 382 | 20230818 | 125500 | 2032442700 | 22350 | 22300 | 22350 | 22300 | 24 |
| 383 | 20230818 | 125400 | 2031906450 | 22300 | 22250 | 22300 | 22250 | 632 |
| 384 | 20230818 | 125300 | 2017833700 | 22250 | 22250 | 22250 | 22250 | 4 |
| 385 | 20230818 | 125200 | 2017744700 | 22250 | 22250 | 22250 | 22250 | 2 |
| 386 | 20230818 | 125100 | 2017700200 | 22250 | 22200 | 22250 | 22200 | 82 |
| 387 | 20230818 | 125000 | 2015878550 | 22250 | 22250 | 22250 | 22250 | 43 |
| 388 | 20230818 | 124900 | 2014921800 | 22250 | 22250 | 22250 | 22250 | 67 |
| 389 | 20230818 | 124800 | 2013431050 | 22250 | 22250 | 22250 | 22200 | 112 |
| 390 | 20230818 | 124700 | 2010939350 | 22200 | 22200 | 22200 | 22200 | 467 |
| 391 | 20230818 | 124600 | 2000571950 | 22200 | 22200 | 22200 | 22200 | 12 |
| 392 | 20230818 | 124500 | 2000305550 | 22200 | 22200 | 22200 | 22200 | 2 |
| 393 | 20230818 | 124400 | 2000261150 | 22100 | 22100 | 22100 | 22100 | 0 |
| 394 | 20230818 | 124300 | 2000261150 | 22100 | 22100 | 22100 | 22100 | 0 |
| 395 | 20230818 | 124200 | 2000261150 | 22100 | 22100 | 22100 | 22100 | 145 |
| 396 | 20230818 | 124100 | 1997056650 | 22100 | 22150 | 22150 | 22100 | 314 |
| 397 | 20230818 | 124000 | 1990106250 | 22150 | 22150 | 22150 | 22150 | 43 |
| 398 | 20230818 | 123900 | 1989153800 | 22150 | 22150 | 22150 | 22150 | 163 |
| 399 | 20230818 | 123800 | 1985543350 | 22150 | 22150 | 22150 | 22150 | 208 |
| 400 | 20230818 | 123700 | 1980936150 | 22100 | 22100 | 22100 | 22100 | 503 |
| 401 | 20230818 | 123600 | 1969819850 | 22100 | 22100 | 22100 | 22100 | 190 |
| 402 | 20230818 | 123500 | 1965620850 | 22100 | 22050 | 22100 | 22050 | 23 |
| 403 | 20230818 | 123400 | 1965113550 | 22050 | 22100 | 22100 | 22050 | 55 |
| 404 | 20230818 | 123300 | 1963900550 | 22100 | 22100 | 22100 | 22100 | 6 |
| 405 | 20230818 | 123200 | 1963767950 | 22100 | 22050 | 22100 | 22050 | 602 |
| 406 | 20230818 | 123100 | 1950478850 | 22050 | 22050 | 22050 | 22050 | 101 |
| 407 | 20230818 | 123000 | 1948251800 | 22100 | 22100 | 22100 | 22100 | 10 |
| 408 | 20230818 | 122900 | 1948030800 | 22100 | 22100 | 22100 | 22100 | 23 |
| 409 | 20230818 | 122800 | 1947522500 | 22100 | 22050 | 22100 | 22050 | 381 |
| 410 | 20230818 | 122700 | 1939113950 | 22050 | 22050 | 22050 | 22050 | 0 |
| 411 | 20230818 | 122600 | 1939113950 | 22050 | 22050 | 22050 | 22050 | 243 |
| 412 | 20230818 | 122500 | 1933755800 | 22050 | 22050 | 22050 | 22050 | 26 |
| 413 | 20230818 | 122400 | 1933182500 | 22100 | 22000 | 22100 | 22000 | 449 |
| 414 | 20230818 | 122300 | 1923281800 | 22050 | 22050 | 22050 | 22000 | 621 |
| 415 | 20230818 | 122200 | 1909594250 | 22050 | 22050 | 22050 | 22050 | 101 |
| 416 | 20230818 | 122100 | 1907367200 | 22050 | 22050 | 22050 | 22050 | 57 |
| 417 | 20230818 | 122000 | 1906110350 | 22050 | 22000 | 22050 | 22000 | 68 |
| 418 | 20230818 | 121900 | 1904611050 | 22000 | 22000 | 22000 | 22000 | 1 |
| 419 | 20230818 | 121800 | 1904589050 | 22000 | 22000 | 22000 | 22000 | 0 |
| 420 | 20230818 | 121700 | 1904589050 | 22000 | 22000 | 22000 | 22000 | 105 |
| 421 | 20230818 | 121600 | 1902279050 | 22050 | 22050 | 22050 | 22050 | 53 |
| 422 | 20230818 | 121500 | 1901110400 | 22000 | 22000 | 22000 | 22000 | 111 |
| 423 | 20230818 | 121400 | 1898668400 | 22050 | 22050 | 22050 | 22050 | 0 |
| 424 | 20230818 | 121300 | 1898668400 | 22050 | 22050 | 22050 | 22050 | 145 |
| 425 | 20230818 | 121200 | 1895471150 | 22050 | 22050 | 22050 | 22000 | 46 |
| 426 | 20230818 | 121100 | 1894459050 | 22050 | 22050 | 22050 | 22050 | 50 |
| 427 | 20230818 | 121000 | 1893356550 | 22050 | 22050 | 22050 | 22050 | 1 |
| 428 | 20230818 | 120900 | 1893334500 | 22050 | 22050 | 22050 | 22050 | 100 |
| 429 | 20230818 | 120800 | 1891129500 | 22050 | 22050 | 22050 | 22050 | 0 |
| 430 | 20230818 | 120700 | 1891129500 | 22050 | 22100 | 22100 | 22050 | 22 |
| 431 | 20230818 | 120600 | 1890643900 | 22100 | 22100 | 22100 | 22100 | 1 |
| 432 | 20230818 | 120500 | 1890621800 | 22100 | 22100 | 22100 | 22100 | 213 |
| 433 | 20230818 | 120400 | 1885914500 | 22100 | 22100 | 22100 | 22100 | 103 |
| 434 | 20230818 | 120300 | 1883638200 | 22100 | 22100 | 22100 | 22100 | 0 |
| 435 | 20230818 | 120200 | 1883638200 | 22100 | 22100 | 22100 | 22100 | 1 |
| 436 | 20230818 | 120100 | 1883616100 | 22100 | 22050 | 22100 | 22000 | 62 |
| 437 | 20230818 | 120000 | 1882251550 | 22000 | 22000 | 22000 | 22000 | 60 |
| 438 | 20230818 | 115900 | 1880931550 | 22100 | 22100 | 22100 | 22100 | 1 |
| 439 | 20230818 | 115800 | 1880909450 | 22100 | 22100 | 22100 | 22100 | 110 |
| 440 | 20230818 | 115700 | 1878478450 | 22100 | 22100 | 22100 | 22000 | 157 |
| 441 | 20230818 | 115600 | 1875024150 | 22100 | 22100 | 22100 | 22100 | 60 |
| 442 | 20230818 | 115500 | 1873698150 | 22000 | 22000 | 22000 | 22000 | 0 |
| 443 | 20230818 | 115400 | 1873698150 | 22000 | 22000 | 22000 | 22000 | 90 |
| 444 | 20230818 | 115300 | 1871718150 | 22000 | 22050 | 22050 | 21950 | 2733 |
| 445 | 20230818 | 115200 | 1811604700 | 22100 | 22100 | 22100 | 22100 | 3 |
| 446 | 20230818 | 115100 | 1811538400 | 22050 | 22000 | 22050 | 22000 | 653 |
| 447 | 20230818 | 115000 | 1797147750 | 22000 | 22000 | 22000 | 22000 | 107 |
| 448 | 20230818 | 114900 | 1794793750 | 22000 | 22000 | 22000 | 22000 | 1 |
| 449 | 20230818 | 114800 | 1794771750 | 22000 | 22050 | 22050 | 22000 | 777 |
| 450 | 20230818 | 114700 | 1777677350 | 22050 | 22050 | 22050 | 22050 | 20 |
| 451 | 20230818 | 114600 | 1777236350 | 22100 | 22100 | 22100 | 22100 | 11 |
| 452 | 20230818 | 114500 | 1776993250 | 22100 | 22050 | 22100 | 22050 | 34 |
| 453 | 20230818 | 114400 | 1776243250 | 22050 | 22100 | 22100 | 22050 | 84 |
| 454 | 20230818 | 114300 | 1774388500 | 22000 | 22000 | 22000 | 22000 | 183 |
| 455 | 20230818 | 114200 | 1770362500 | 22000 | 22000 | 22000 | 22000 | 1 |
| 456 | 20230818 | 114100 | 1770340500 | 22000 | 22050 | 22050 | 22000 | 214 |
| 457 | 20230818 | 114000 | 1765632000 | 22050 | 22050 | 22050 | 22050 | 3 |
| 458 | 20230818 | 113900 | 1765565850 | 22050 | 22050 | 22050 | 22000 | 263 |
| 459 | 20230818 | 113800 | 1759779700 | 22050 | 22000 | 22050 | 22000 | 102 |
| 460 | 20230818 | 113700 | 1757535650 | 22000 | 22050 | 22050 | 22000 | 68 |
| 461 | 20230818 | 113600 | 1756038750 | 22000 | 22050 | 22100 | 22000 | 1051 |
| 462 | 20230818 | 113500 | 1732911600 | 22050 | 22100 | 22100 | 22050 | 544 |
| 463 | 20230818 | 113400 | 1720910950 | 22150 | 22200 | 22200 | 22150 | 109 |
| 464 | 20230818 | 113300 | 1718491500 | 22100 | 22100 | 22100 | 22100 | 800 |
| 465 | 20230818 | 113200 | 1700811500 | 22200 | 22200 | 22200 | 22200 | 4 |
| 466 | 20230818 | 113100 | 1700722700 | 22150 | 22100 | 22150 | 22050 | 935 |
| 467 | 20230818 | 113000 | 1680023800 | 22100 | 22150 | 22150 | 22100 | 340 |
| 468 | 20230818 | 112900 | 1672509100 | 22150 | 22150 | 22150 | 22150 | 222 |
| 469 | 20230818 | 112800 | 1667591800 | 22200 | 22200 | 22200 | 22200 | 16 |
| 470 | 20230818 | 112700 | 1667236600 | 22200 | 22200 | 22200 | 22150 | 418 |
| 471 | 20230818 | 112600 | 1657977750 | 22200 | 22200 | 22200 | 22200 | 1 |
| 472 | 20230818 | 112500 | 1657955550 | 22200 | 22200 | 22200 | 22200 | 219 |
| 473 | 20230818 | 112400 | 1653093750 | 22200 | 22250 | 22300 | 22200 | 182 |
| 474 | 20230818 | 112300 | 1649048750 | 22250 | 22250 | 22250 | 22250 | 225 |
| 475 | 20230818 | 112200 | 1644042500 | 22250 | 22250 | 22250 | 22250 | 15 |
| 476 | 20230818 | 112100 | 1643708750 | 22250 | 22250 | 22250 | 22250 | 12 |
| 477 | 20230818 | 112000 | 1643441750 | 22250 | 22250 | 22250 | 22250 | 11 |
| 478 | 20230818 | 111900 | 1643197000 | 22250 | 22250 | 22250 | 22250 | 17 |
| 479 | 20230818 | 111800 | 1642818750 | 22200 | 22200 | 22200 | 22200 | 58 |
| 480 | 20230818 | 111700 | 1641531150 | 22250 | 22300 | 22300 | 22250 | 132 |
| 481 | 20230818 | 111600 | 1638594100 | 22300 | 22300 | 22300 | 22250 | 60 |
| 482 | 20230818 | 111500 | 1637257000 | 22300 | 22250 | 22300 | 22250 | 112 |
| 483 | 20230818 | 111400 | 1634764550 | 22250 | 22200 | 22250 | 22150 | 108 |
| 484 | 20230818 | 111300 | 1632367500 | 22200 | 22200 | 22200 | 22200 | 1 |
| 485 | 20230818 | 111200 | 1632345300 | 22200 | 22200 | 22200 | 22200 | 296 |
| 486 | 20230818 | 111100 | 1625774100 | 22150 | 22200 | 22200 | 22150 | 13 |
| 487 | 20230818 | 111000 | 1625485650 | 22200 | 22200 | 22200 | 22150 | 185 |
| 488 | 20230818 | 110900 | 1621387300 | 22200 | 22100 | 22200 | 22050 | 2024 |
| 489 | 20230818 | 110800 | 1576569700 | 22050 | 22150 | 22150 | 22050 | 116 |
| 490 | 20230818 | 110700 | 1574005000 | 22100 | 22150 | 22150 | 22100 | 268 |
| 491 | 20230818 | 110600 | 1568079450 | 22150 | 22100 | 22150 | 22100 | 9 |
| 492 | 20230818 | 110500 | 1567880150 | 22150 | 22150 | 22150 | 22100 | 370 |
| 493 | 20230818 | 110400 | 1559702150 | 22150 | 22100 | 22150 | 22100 | 542 |
| 494 | 20230818 | 110300 | 1547723500 | 22100 | 22100 | 22100 | 22000 | 123 |
| 495 | 20230818 | 110200 | 1545006200 | 22100 | 22100 | 22100 | 22100 | 51 |
| 496 | 20230818 | 110100 | 1543879100 | 22000 | 21950 | 22000 | 21950 | 356 |
| 497 | 20230818 | 110000 | 1536047150 | 22000 | 22000 | 22000 | 21950 | 20 |
| 498 | 20230818 | 105900 | 1535607950 | 21950 | 21950 | 21950 | 21950 | 411 |
| 499 | 20230818 | 105800 | 1526586500 | 21950 | 21950 | 21950 | 21900 | 617 |
| 500 | 20230818 | 105700 | 1513067100 | 21950 | 21950 | 21950 | 21900 | 192 |
| 501 | 20230818 | 105600 | 1508860000 | 22000 | 22000 | 22000 | 22000 | 37 |
| 502 | 20230818 | 105500 | 1508046000 | 21900 | 21900 | 21900 | 21900 | 1 |
| 503 | 20230818 | 105400 | 1508024100 | 21900 | 22000 | 22000 | 21900 | 131 |
| 504 | 20230818 | 105300 | 1505153100 | 22000 | 21900 | 22000 | 21900 | 139 |
| 505 | 20230818 | 105200 | 1502108800 | 21900 | 21950 | 22100 | 21900 | 372 |
| 506 | 20230818 | 105100 | 1493957200 | 22050 | 22000 | 22050 | 22000 | 750 |
| 507 | 20230818 | 105000 | 1477445200 | 21950 | 21950 | 21950 | 21950 | 0 |
| 508 | 20230818 | 104900 | 1477445200 | 21950 | 22100 | 22100 | 21950 | 115 |
| 509 | 20230818 | 104800 | 1474920050 | 22100 | 22100 | 22100 | 22050 | 138 |
| 510 | 20230818 | 104700 | 1471875500 | 22100 | 21950 | 22100 | 21900 | 445 |
| 511 | 20230818 | 104600 | 1462112500 | 21950 | 21950 | 22000 | 21900 | 1139 |
| 512 | 20230818 | 104500 | 1437070000 | 21950 | 21950 | 21950 | 21850 | 428 |
| 513 | 20230818 | 104400 | 1427698650 | 21900 | 22000 | 22000 | 21900 | 61 |
| 514 | 20230818 | 104300 | 1426357800 | 22000 | 21950 | 22000 | 21950 | 82 |
| 515 | 20230818 | 104200 | 1424555500 | 21950 | 21900 | 21950 | 21900 | 115 |
| 516 | 20230818 | 104100 | 1422036250 | 21900 | 21900 | 21900 | 21900 | 649 |
| 517 | 20230818 | 104000 | 1407823150 | 21900 | 21900 | 21900 | 21900 | 1302 |
| 518 | 20230818 | 103900 | 1379309350 | 21900 | 22000 | 22100 | 21900 | 3226 |
| 519 | 20230818 | 103800 | 1308507350 | 22000 | 22150 | 22150 | 22000 | 1433 |
| 520 | 20230818 | 103700 | 1276970450 | 22150 | 22100 | 22150 | 22050 | 2019 |
| 521 | 20230818 | 103600 | 1232425500 | 22150 | 22150 | 22150 | 22150 | 100 |
| 522 | 20230818 | 103500 | 1230210500 | 22150 | 22200 | 22200 | 22150 | 516 |
| 523 | 20230818 | 103400 | 1218780400 | 22200 | 22200 | 22200 | 22200 | 7 |
| 524 | 20230818 | 103300 | 1218625000 | 22150 | 22150 | 22150 | 22150 | 5 |
| 525 | 20230818 | 103200 | 1218514250 | 22150 | 22150 | 22200 | 22150 | 105 |
| 526 | 20230818 | 103100 | 1216188300 | 22200 | 22200 | 22200 | 22200 | 127 |
| 527 | 20230818 | 103000 | 1213368900 | 22200 | 22200 | 22200 | 22200 | 0 |
| 528 | 20230818 | 102900 | 1213368900 | 22200 | 22200 | 22200 | 22200 | 6 |
| 529 | 20230818 | 102800 | 1213235700 | 22150 | 22300 | 22300 | 22150 | 125 |
| 530 | 20230818 | 102700 | 1210462050 | 22300 | 22300 | 22300 | 22300 | 1 |
| 531 | 20230818 | 102600 | 1210439750 | 22300 | 22300 | 22300 | 22200 | 713 |
| 532 | 20230818 | 102500 | 1194608550 | 22300 | 22350 | 22350 | 22300 | 12 |
| 533 | 20230818 | 102400 | 1194340450 | 22350 | 22350 | 22350 | 22350 | 7 |
| 534 | 20230818 | 102300 | 1194184000 | 22350 | 22350 | 22350 | 22350 | 11 |
| 535 | 20230818 | 102200 | 1193938150 | 22350 | 22350 | 22350 | 22350 | 110 |
| 536 | 20230818 | 102100 | 1191479650 | 22400 | 22200 | 22400 | 22200 | 1050 |
| 537 | 20230818 | 102000 | 1168076000 | 22100 | 22250 | 22250 | 22100 | 628 |
| 538 | 20230818 | 101900 | 1154137550 | 22250 | 22250 | 22250 | 22250 | 210 |
| 539 | 20230818 | 101800 | 1149465050 | 22250 | 22250 | 22250 | 22050 | 107 |
| 540 | 20230818 | 101700 | 1147101750 | 22200 | 22200 | 22200 | 22200 | 334 |
| 541 | 20230818 | 101600 | 1139686950 | 22050 | 22200 | 22200 | 22050 | 324 |
| 542 | 20230818 | 101500 | 1132530100 | 22200 | 22100 | 22200 | 22100 | 1397 |
| 543 | 20230818 | 101400 | 1101607600 | 22100 | 22100 | 22100 | 22100 | 266 |
| 544 | 20230818 | 101300 | 1095729000 | 22100 | 22100 | 22100 | 22100 | 15 |
| 545 | 20230818 | 101200 | 1095397500 | 22050 | 22050 | 22050 | 22000 | 1850 |
| 546 | 20230818 | 101100 | 1054688950 | 22050 | 22200 | 22200 | 22050 | 3000 |
| 547 | 20230818 | 101000 | 988531700 | 22100 | 22100 | 22150 | 22100 | 358 |
| 548 | 20230818 | 100900 | 980619850 | 22100 | 22100 | 22100 | 22100 | 127 |
| 549 | 20230818 | 100800 | 977813150 | 22200 | 22200 | 22200 | 22200 | 2 |
| 550 | 20230818 | 100700 | 977768750 | 22250 | 22300 | 22300 | 22100 | 1006 |
| 551 | 20230818 | 100600 | 955524150 | 22150 | 22150 | 22300 | 22150 | 715 |
| 552 | 20230818 | 100500 | 939680150 | 22150 | 22150 | 22150 | 22150 | 29 |
| 553 | 20230818 | 100400 | 939037800 | 22150 | 22300 | 22300 | 22100 | 1742 |
| 554 | 20230818 | 100300 | 900469800 | 22300 | 22350 | 22350 | 22300 | 1294 |
| 555 | 20230818 | 100200 | 871552850 | 22350 | 22250 | 22350 | 22250 | 1162 |
| 556 | 20230818 | 100100 | 845648450 | 22250 | 22100 | 22250 | 22100 | 15 |
| 557 | 20230818 | 100000 | 845316200 | 22100 | 22200 | 22200 | 22100 | 168 |
| 558 | 20230818 | 095900 | 841591850 | 22200 | 22150 | 22200 | 22150 | 449 |
| 559 | 20230818 | 095800 | 831641500 | 22250 | 22200 | 22250 | 22200 | 675 |
| 560 | 20230818 | 095700 | 816625250 | 22200 | 22250 | 22250 | 22200 | 1020 |
| 561 | 20230818 | 095600 | 793974950 | 22250 | 22350 | 22350 | 22250 | 2 |
| 562 | 20230818 | 095500 | 793930350 | 22250 | 22250 | 22250 | 22250 | 225 |
| 563 | 20230818 | 095400 | 788924100 | 22250 | 22250 | 22250 | 22200 | 962 |
| 564 | 20230818 | 095300 | 767521550 | 22250 | 22250 | 22250 | 22200 | 250 |
| 565 | 20230818 | 095200 | 761962000 | 22250 | 22300 | 22300 | 22250 | 403 |
| 566 | 20230818 | 095100 | 752989500 | 22300 | 22300 | 22300 | 22300 | 106 |
| 567 | 20230818 | 095000 | 750625700 | 22350 | 22350 | 22350 | 22350 | 8 |
| 568 | 20230818 | 094900 | 750446900 | 22350 | 22350 | 22350 | 22350 | 846 |
| 569 | 20230818 | 094800 | 731538800 | 22400 | 22400 | 22400 | 22400 | 80 |
| 570 | 20230818 | 094700 | 729746800 | 22400 | 22400 | 22400 | 22400 | 154 |
| 571 | 20230818 | 094600 | 726297200 | 22450 | 22450 | 22450 | 22450 | 54 |
| 572 | 20230818 | 094500 | 725084900 | 22450 | 22400 | 22450 | 22400 | 17 |
| 573 | 20230818 | 094400 | 724703300 | 22350 | 22400 | 22400 | 22350 | 86 |
| 574 | 20230818 | 094300 | 722777950 | 22450 | 22450 | 22450 | 22450 | 55 |
| 575 | 20230818 | 094200 | 721543200 | 22450 | 22450 | 22450 | 22450 | 55 |
| 576 | 20230818 | 094100 | 720308450 | 22400 | 22450 | 22500 | 22400 | 431 |
| 577 | 20230818 | 094000 | 710629600 | 22450 | 22550 | 22550 | 22450 | 232 |
| 578 | 20230818 | 093900 | 705419550 | 22550 | 22450 | 22550 | 22450 | 158 |
| 579 | 20230818 | 093800 | 701863050 | 22450 | 22450 | 22450 | 22450 | 108 |
| 580 | 20230818 | 093700 | 699438450 | 22450 | 22400 | 22450 | 22400 | 229 |
| 581 | 20230818 | 093600 | 694297900 | 22350 | 22450 | 22450 | 22350 | 47 |
| 582 | 20230818 | 093500 | 693245650 | 22350 | 22350 | 22350 | 22350 | 0 |
| 583 | 20230818 | 093400 | 693245650 | 22350 | 22450 | 22450 | 22350 | 15 |
| 584 | 20230818 | 093300 | 692910000 | 22450 | 22300 | 22450 | 22300 | 113 |
| 585 | 20230818 | 093200 | 690388300 | 22250 | 22250 | 22250 | 22250 | 87 |
| 586 | 20230818 | 093100 | 688452550 | 22450 | 22250 | 22450 | 22200 | 1150 |
| 587 | 20230818 | 093000 | 662890550 | 22250 | 22200 | 22300 | 22200 | 243 |
| 588 | 20230818 | 092900 | 657490250 | 22200 | 22300 | 22300 | 22200 | 188 |
| 589 | 20230818 | 092800 | 653310700 | 22300 | 22300 | 22350 | 22300 | 110 |
| 590 | 20230818 | 092700 | 650852600 | 22100 | 22250 | 22300 | 22100 | 1614 |
| 591 | 20230818 | 092600 | 615041900 | 22250 | 22350 | 22350 | 22250 | 787 |
| 592 | 20230818 | 092500 | 597494400 | 22350 | 22350 | 22400 | 22350 | 163 |
| 593 | 20230818 | 092400 | 593851300 | 22350 | 22350 | 22450 | 22350 | 475 |
| 594 | 20230818 | 092300 | 583232400 | 22450 | 22450 | 22500 | 22300 | 347 |
| 595 | 20230818 | 092200 | 575474300 | 22500 | 22500 | 22500 | 22300 | 622 |
| 596 | 20230818 | 092100 | 561599500 | 22550 | 22550 | 22550 | 22250 | 1767 |
| 597 | 20230818 | 092000 | 521981400 | 22550 | 22500 | 22550 | 22500 | 152 |
| 598 | 20230818 | 091900 | 518560900 | 22550 | 22600 | 22600 | 22550 | 625 |
| 599 | 20230818 | 091800 | 504460550 | 22700 | 22700 | 22800 | 22700 | 481 |
| 600 | 20230818 | 091700 | 493521450 | 22650 | 22600 | 22650 | 22550 | 370 |
| 601 | 20230818 | 091600 | 485158450 | 22650 | 22650 | 22700 | 22650 | 215 |
| 602 | 20230818 | 091500 | 480281000 | 22700 | 22750 | 22850 | 22700 | 1925 |
| 603 | 20230818 | 091400 | 436501800 | 22750 | 22750 | 22900 | 22700 | 1711 |
| 604 | 20230818 | 091300 | 397556300 | 22750 | 22500 | 22750 | 22450 | 1212 |
| 605 | 20230818 | 091200 | 370209800 | 22500 | 22450 | 22500 | 22400 | 1844 |
| 606 | 20230818 | 091100 | 328811600 | 22400 | 22400 | 22450 | 22400 | 312 |
| 607 | 20230818 | 091000 | 321821600 | 22400 | 22350 | 22400 | 22350 | 308 |
| 608 | 20230818 | 090900 | 314923450 | 22350 | 22250 | 22350 | 22250 | 348 |
| 609 | 20230818 | 090800 | 307166100 | 22300 | 22300 | 22300 | 22200 | 1712 |
| 610 | 20230818 | 090700 | 269131750 | 22200 | 22200 | 22300 | 22150 | 3079 |
| 611 | 20230818 | 090600 | 200768650 | 22150 | 22100 | 22150 | 22100 | 462 |
| 612 | 20230818 | 090500 | 190537600 | 22100 | 22150 | 22150 | 22100 | 225 |
| 613 | 20230818 | 090400 | 185561450 | 22150 | 22100 | 22200 | 22100 | 742 |
| 614 | 20230818 | 090300 | 169091650 | 21950 | 22150 | 22150 | 21900 | 2420 |
| 615 | 20230818 | 090200 | 115647750 | 22000 | 21900 | 22000 | 21850 | 916 |
| 616 | 20230818 | 090100 | 95578550 | 21700 | 21800 | 21900 | 21650 | 1495 |
| 617 | 20230818 | 090000 | 63105900 | 21800 | 22000 | 22000 | 21800 | 2773 |