33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230818 | 193900 | 1024348200 | 24750 | 24750 | 24750 | 24750 | 456 |
| 3 | 20230818 | 193800 | 1024348200 | 24750 | 24750 | 24750 | 24750 | 0 |
| 4 | 20230818 | 193700 | 1024348200 | 24750 | 24750 | 24750 | 24750 | 0 |
| 5 | 20230818 | 193600 | 1024348200 | 24750 | 24750 | 24750 | 24750 | 0 |
| 6 | 20230818 | 193500 | 1024348200 | 24750 | 24750 | 24750 | 24750 | 0 |
| 7 | 20230818 | 193400 | 1024348200 | 24750 | 24750 | 24750 | 24750 | 0 |
| 8 | 20230818 | 193300 | 1024348200 | 24750 | 24750 | 24750 | 24750 | 0 |
| 9 | 20230818 | 193200 | 1024348200 | 24750 | 24750 | 24750 | 24750 | 0 |
| 10 | 20230818 | 193100 | 1024348200 | 24750 | 24750 | 24750 | 24750 | 0 |
| 11 | 20230818 | 193000 | 1024348200 | 24750 | 24750 | 24750 | 24750 | 0 |
| 12 | 20230818 | 192900 | 1024348200 | 24750 | 24750 | 24750 | 24750 | 0 |
| 13 | 20230818 | 192800 | 1024348200 | 24750 | 24750 | 24750 | 24750 | 0 |
| 14 | 20230818 | 192700 | 1024348200 | 24750 | 24750 | 24750 | 24750 | 0 |
| 15 | 20230818 | 192600 | 1024348200 | 24750 | 24750 | 24750 | 24750 | 0 |
| 16 | 20230818 | 192500 | 1024348200 | 24750 | 24750 | 24750 | 24750 | 0 |
| 17 | 20230818 | 192400 | 1024348200 | 24750 | 24750 | 24750 | 24750 | 0 |
| 18 | 20230818 | 192300 | 1024348200 | 24750 | 24750 | 24750 | 24750 | 0 |
| 19 | 20230818 | 192200 | 1024348200 | 24750 | 24750 | 24750 | 24750 | 0 |
| 20 | 20230818 | 192100 | 1024348200 | 24750 | 24750 | 24750 | 24750 | 0 |
| 21 | 20230818 | 192000 | 1024348200 | 24750 | 24750 | 24750 | 24750 | 0 |
| 22 | 20230818 | 191900 | 1024348200 | 24750 | 24750 | 24750 | 24750 | 0 |
| 23 | 20230818 | 191800 | 1024348200 | 24750 | 24750 | 24750 | 24750 | 0 |
| 24 | 20230818 | 191700 | 1024348200 | 24750 | 24750 | 24750 | 24750 | 0 |
| 25 | 20230818 | 191600 | 1024348200 | 24750 | 24750 | 24750 | 24750 | 0 |
| 26 | 20230818 | 191500 | 1024348200 | 24750 | 24750 | 24750 | 24750 | 0 |
| 27 | 20230818 | 191400 | 1024348200 | 24750 | 24750 | 24750 | 24750 | 0 |
| 28 | 20230818 | 191300 | 1024348200 | 24750 | 24750 | 24750 | 24750 | 0 |
| 29 | 20230818 | 191200 | 1024348200 | 24750 | 24750 | 24750 | 24750 | 0 |
| 30 | 20230818 | 191100 | 1024348200 | 24750 | 24750 | 24750 | 24750 | 0 |
| 31 | 20230818 | 191000 | 1024348200 | 24750 | 24750 | 24750 | 24750 | 0 |
| 32 | 20230818 | 190900 | 1024348200 | 24750 | 24750 | 24750 | 24750 | 456 |
| 33 | 20230818 | 190800 | 1024348200 | 24750 | 24750 | 24750 | 24750 | 0 |
| 34 | 20230818 | 190700 | 1024348200 | 24750 | 24750 | 24750 | 24750 | 0 |
| 35 | 20230818 | 190600 | 1024348200 | 24750 | 24750 | 24750 | 24750 | 0 |
| 36 | 20230818 | 190500 | 1024348200 | 24750 | 24750 | 24750 | 24750 | 0 |
| 37 | 20230818 | 190400 | 1024348200 | 24750 | 24750 | 24750 | 24750 | 0 |
| 38 | 20230818 | 190300 | 1024348200 | 24750 | 24750 | 24750 | 24750 | 0 |
| 39 | 20230818 | 190200 | 1024348200 | 24750 | 24750 | 24750 | 24750 | 0 |
| 40 | 20230818 | 190100 | 1024348200 | 24750 | 24750 | 24750 | 24750 | 0 |
| 41 | 20230818 | 190000 | 1024348200 | 24750 | 24750 | 24750 | 24750 | 0 |
| 42 | 20230818 | 185900 | 1024348200 | 24750 | 24750 | 24750 | 24750 | 0 |
| 43 | 20230818 | 185800 | 1024348200 | 24750 | 24750 | 24750 | 24750 | 0 |
| 44 | 20230818 | 185700 | 1024348200 | 24750 | 24750 | 24750 | 24750 | 0 |
| 45 | 20230818 | 185600 | 1024348200 | 24750 | 24750 | 24750 | 24750 | 0 |
| 46 | 20230818 | 185500 | 1024348200 | 24750 | 24750 | 24750 | 24750 | 0 |
| 47 | 20230818 | 185400 | 1024348200 | 24750 | 24750 | 24750 | 24750 | 0 |
| 48 | 20230818 | 185300 | 1024348200 | 24750 | 24750 | 24750 | 24750 | 0 |
| 49 | 20230818 | 185200 | 1024348200 | 24750 | 24750 | 24750 | 24750 | 0 |
| 50 | 20230818 | 185100 | 1024348200 | 24750 | 24750 | 24750 | 24750 | 0 |
| 51 | 20230818 | 185000 | 1024348200 | 24750 | 24750 | 24750 | 24750 | 0 |
| 52 | 20230818 | 184900 | 1024348200 | 24750 | 24750 | 24750 | 24750 | 0 |
| 53 | 20230818 | 184800 | 1024348200 | 24750 | 24750 | 24750 | 24750 | 0 |
| 54 | 20230818 | 184700 | 1024348200 | 24750 | 24750 | 24750 | 24750 | 0 |
| 55 | 20230818 | 184600 | 1024348200 | 24750 | 24750 | 24750 | 24750 | 0 |
| 56 | 20230818 | 184500 | 1024348200 | 24750 | 24750 | 24750 | 24750 | 0 |
| 57 | 20230818 | 184400 | 1024348200 | 24750 | 24750 | 24750 | 24750 | 0 |
| 58 | 20230818 | 184300 | 1024348200 | 24750 | 24750 | 24750 | 24750 | 0 |
| 59 | 20230818 | 184200 | 1024348200 | 24750 | 24750 | 24750 | 24750 | 0 |
| 60 | 20230818 | 184100 | 1024348200 | 24750 | 24750 | 24750 | 24750 | 0 |
| 61 | 20230818 | 184000 | 1024348200 | 24750 | 24750 | 24750 | 24750 | 0 |
| 62 | 20230818 | 183900 | 1024348200 | 24750 | 24750 | 24750 | 24750 | 456 |
| 63 | 20230818 | 183800 | 1024348200 | 24750 | 24750 | 24750 | 24750 | 0 |
| 64 | 20230818 | 183700 | 1024348200 | 24750 | 24750 | 24750 | 24750 | 0 |
| 65 | 20230818 | 183600 | 1024348200 | 24750 | 24750 | 24750 | 24750 | 0 |
| 66 | 20230818 | 183500 | 1024348200 | 24750 | 24750 | 24750 | 24750 | 0 |
| 67 | 20230818 | 183400 | 1024348200 | 24750 | 24750 | 24750 | 24750 | 0 |
| 68 | 20230818 | 183300 | 1024348200 | 24750 | 24750 | 24750 | 24750 | 0 |
| 69 | 20230818 | 183200 | 1024348200 | 24750 | 24750 | 24750 | 24750 | 0 |
| 70 | 20230818 | 183100 | 1024348200 | 24750 | 24750 | 24750 | 24750 | 0 |
| 71 | 20230818 | 183000 | 1024348200 | 24750 | 24750 | 24750 | 24750 | 0 |
| 72 | 20230818 | 182900 | 1024348200 | 24750 | 24750 | 24750 | 24750 | 0 |
| 73 | 20230818 | 182800 | 1024348200 | 24750 | 24750 | 24750 | 24750 | 0 |
| 74 | 20230818 | 182700 | 1024348200 | 24750 | 24750 | 24750 | 24750 | 0 |
| 75 | 20230818 | 182600 | 1024348200 | 24750 | 24750 | 24750 | 24750 | 0 |
| 76 | 20230818 | 182500 | 1024348200 | 24750 | 24750 | 24750 | 24750 | 0 |
| 77 | 20230818 | 182400 | 1024348200 | 24750 | 24750 | 24750 | 24750 | 0 |
| 78 | 20230818 | 182300 | 1024348200 | 24750 | 24750 | 24750 | 24750 | 0 |
| 79 | 20230818 | 182200 | 1024348200 | 24750 | 24750 | 24750 | 24750 | 0 |
| 80 | 20230818 | 182100 | 1024348200 | 24750 | 24750 | 24750 | 24750 | 0 |
| 81 | 20230818 | 182000 | 1024348200 | 24750 | 24750 | 24750 | 24750 | 0 |
| 82 | 20230818 | 181900 | 1024348200 | 24750 | 24750 | 24750 | 24750 | 0 |
| 83 | 20230818 | 181800 | 1024348200 | 24750 | 24750 | 24750 | 24750 | 0 |
| 84 | 20230818 | 181700 | 1024348200 | 24750 | 24750 | 24750 | 24750 | 0 |
| 85 | 20230818 | 181600 | 1024348200 | 24750 | 24750 | 24750 | 24750 | 0 |
| 86 | 20230818 | 181500 | 1024348200 | 24750 | 24750 | 24750 | 24750 | 0 |
| 87 | 20230818 | 181400 | 1024348200 | 24750 | 24750 | 24750 | 24750 | 0 |
| 88 | 20230818 | 181300 | 1024348200 | 24750 | 24750 | 24750 | 24750 | 0 |
| 89 | 20230818 | 181200 | 1024348200 | 24750 | 24750 | 24750 | 24750 | 0 |
| 90 | 20230818 | 181100 | 1024348200 | 24750 | 24750 | 24750 | 24750 | 0 |
| 91 | 20230818 | 181000 | 1024348200 | 24750 | 24750 | 24750 | 24750 | 0 |
| 92 | 20230818 | 180900 | 1024348200 | 24750 | 24750 | 24750 | 24750 | 456 |
| 93 | 20230818 | 180800 | 1024348200 | 24750 | 24750 | 24750 | 24750 | 0 |
| 94 | 20230818 | 180700 | 1024348200 | 24750 | 24750 | 24750 | 24750 | 0 |
| 95 | 20230818 | 180600 | 1024348200 | 24750 | 24750 | 24750 | 24750 | 0 |
| 96 | 20230818 | 180500 | 1024348200 | 24750 | 24750 | 24750 | 24750 | 0 |
| 97 | 20230818 | 180400 | 1024348200 | 24750 | 24750 | 24750 | 24750 | 0 |
| 98 | 20230818 | 180300 | 1024348200 | 24750 | 24750 | 24750 | 24750 | 0 |
| 99 | 20230818 | 180200 | 1024348200 | 24750 | 24750 | 24750 | 24750 | 0 |
| 100 | 20230818 | 180100 | 1024348200 | 24750 | 24750 | 24750 | 24750 | 0 |
| 101 | 20230818 | 180000 | 1024348200 | 24750 | 24750 | 24750 | 24750 | 0 |
| 102 | 20230818 | 175900 | 1024348200 | 24750 | 24750 | 24750 | 24750 | 0 |
| 103 | 20230818 | 175800 | 1024348200 | 24750 | 24750 | 24750 | 24750 | 0 |
| 104 | 20230818 | 175700 | 1024348200 | 24750 | 24750 | 24750 | 24750 | 0 |
| 105 | 20230818 | 175600 | 1024348200 | 24750 | 24750 | 24750 | 24750 | 0 |
| 106 | 20230818 | 175500 | 1024348200 | 24750 | 24750 | 24750 | 24750 | 0 |
| 107 | 20230818 | 175400 | 1024348200 | 24750 | 24750 | 24750 | 24750 | 0 |
| 108 | 20230818 | 175300 | 1024348200 | 24750 | 24750 | 24750 | 24750 | 0 |
| 109 | 20230818 | 175200 | 1024348200 | 24750 | 24750 | 24750 | 24750 | 0 |
| 110 | 20230818 | 175100 | 1024348200 | 24750 | 24750 | 24750 | 24750 | 0 |
| 111 | 20230818 | 175000 | 1024348200 | 24750 | 24750 | 24750 | 24750 | 0 |
| 112 | 20230818 | 174900 | 1024348200 | 24750 | 24750 | 24750 | 24750 | 0 |
| 113 | 20230818 | 174800 | 1024348200 | 24750 | 24750 | 24750 | 24750 | 0 |
| 114 | 20230818 | 174700 | 1024348200 | 24750 | 24750 | 24750 | 24750 | 0 |
| 115 | 20230818 | 174600 | 1024348200 | 24750 | 24750 | 24750 | 24750 | 0 |
| 116 | 20230818 | 174500 | 1024348200 | 24750 | 24750 | 24750 | 24750 | 0 |
| 117 | 20230818 | 174400 | 1024348200 | 24750 | 24750 | 24750 | 24750 | 0 |
| 118 | 20230818 | 174300 | 1024348200 | 24750 | 24750 | 24750 | 24750 | 0 |
| 119 | 20230818 | 174200 | 1024348200 | 24750 | 24750 | 24750 | 24750 | 0 |
| 120 | 20230818 | 174100 | 1024348200 | 24750 | 24750 | 24750 | 24750 | 0 |
| 121 | 20230818 | 174000 | 1024348200 | 24750 | 24750 | 24750 | 24750 | 0 |
| 122 | 20230818 | 173900 | 1024348200 | 24750 | 24750 | 24750 | 24750 | 456 |
| 123 | 20230818 | 173800 | 1024348200 | 24750 | 24750 | 24750 | 24750 | 0 |
| 124 | 20230818 | 173700 | 1024348200 | 24750 | 24750 | 24750 | 24750 | 0 |
| 125 | 20230818 | 173600 | 1024348200 | 24750 | 24750 | 24750 | 24750 | 0 |
| 126 | 20230818 | 173500 | 1024348200 | 24750 | 24750 | 24750 | 24750 | 0 |
| 127 | 20230818 | 173400 | 1024348200 | 24750 | 24750 | 24750 | 24750 | 0 |
| 128 | 20230818 | 173300 | 1024348200 | 24750 | 24750 | 24750 | 24750 | 0 |
| 129 | 20230818 | 173200 | 1024348200 | 24750 | 24750 | 24750 | 24750 | 0 |
| 130 | 20230818 | 173100 | 1024348200 | 24750 | 24750 | 24750 | 24750 | 0 |
| 131 | 20230818 | 173000 | 1024348200 | 24750 | 24750 | 24750 | 24750 | 0 |
| 132 | 20230818 | 172900 | 1024348200 | 24750 | 24750 | 24750 | 24750 | 0 |
| 133 | 20230818 | 172800 | 1024348200 | 24750 | 24750 | 24750 | 24750 | 0 |
| 134 | 20230818 | 172700 | 1024348200 | 24750 | 24750 | 24750 | 24750 | 0 |
| 135 | 20230818 | 172600 | 1024348200 | 24750 | 24750 | 24750 | 24750 | 0 |
| 136 | 20230818 | 172500 | 1024348200 | 24750 | 24750 | 24750 | 24750 | 0 |
| 137 | 20230818 | 172400 | 1024348200 | 24750 | 24750 | 24750 | 24750 | 0 |
| 138 | 20230818 | 172300 | 1024348200 | 24750 | 24750 | 24750 | 24750 | 0 |
| 139 | 20230818 | 172200 | 1024348200 | 24750 | 24750 | 24750 | 24750 | 0 |
| 140 | 20230818 | 172100 | 1024348200 | 24750 | 24750 | 24750 | 24750 | 0 |
| 141 | 20230818 | 172000 | 1024348200 | 24750 | 24750 | 24750 | 24750 | 0 |
| 142 | 20230818 | 171900 | 1024348200 | 24750 | 24750 | 24750 | 24750 | 0 |
| 143 | 20230818 | 171800 | 1024348200 | 24750 | 24750 | 24750 | 24750 | 0 |
| 144 | 20230818 | 171700 | 1024348200 | 24750 | 24750 | 24750 | 24750 | 0 |
| 145 | 20230818 | 171600 | 1024348200 | 24750 | 24750 | 24750 | 24750 | 0 |
| 146 | 20230818 | 171500 | 1024348200 | 24750 | 24750 | 24750 | 24750 | 0 |
| 147 | 20230818 | 171400 | 1024348200 | 24750 | 24750 | 24750 | 24750 | 0 |
| 148 | 20230818 | 171300 | 1024348200 | 24750 | 24750 | 24750 | 24750 | 0 |
| 149 | 20230818 | 171200 | 1024348200 | 24750 | 24750 | 24750 | 24750 | 0 |
| 150 | 20230818 | 171100 | 1024348200 | 24750 | 24750 | 24750 | 24750 | 0 |
| 151 | 20230818 | 171000 | 1024348200 | 24750 | 24750 | 24750 | 24750 | 0 |
| 152 | 20230818 | 170900 | 1024348200 | 24750 | 24750 | 24750 | 24750 | 456 |
| 153 | 20230818 | 170800 | 1024348200 | 24750 | 24750 | 24750 | 24750 | 0 |
| 154 | 20230818 | 170700 | 1024348200 | 24750 | 24750 | 24750 | 24750 | 0 |
| 155 | 20230818 | 170600 | 1024348200 | 24750 | 24750 | 24750 | 24750 | 0 |
| 156 | 20230818 | 170500 | 1024348200 | 24750 | 24750 | 24750 | 24750 | 0 |
| 157 | 20230818 | 170400 | 1024348200 | 24750 | 24750 | 24750 | 24750 | 0 |
| 158 | 20230818 | 170300 | 1024348200 | 24750 | 24750 | 24750 | 24750 | 0 |
| 159 | 20230818 | 170200 | 1024348200 | 24750 | 24750 | 24750 | 24750 | 0 |
| 160 | 20230818 | 170100 | 1024348200 | 24750 | 24750 | 24750 | 24750 | 0 |
| 161 | 20230818 | 170000 | 1024348200 | 24750 | 24750 | 24750 | 24750 | 0 |
| 162 | 20230818 | 165900 | 1024348200 | 24750 | 24750 | 24750 | 24750 | 0 |
| 163 | 20230818 | 165800 | 1024348200 | 24750 | 24750 | 24750 | 24750 | 0 |
| 164 | 20230818 | 165700 | 1024348200 | 24750 | 24750 | 24750 | 24750 | 0 |
| 165 | 20230818 | 165600 | 1024348200 | 24750 | 24750 | 24750 | 24750 | 0 |
| 166 | 20230818 | 165500 | 1024348200 | 24750 | 24750 | 24750 | 24750 | 0 |
| 167 | 20230818 | 165400 | 1024348200 | 24750 | 24750 | 24750 | 24750 | 0 |
| 168 | 20230818 | 165300 | 1024348200 | 24750 | 24750 | 24750 | 24750 | 0 |
| 169 | 20230818 | 165200 | 1024348200 | 24750 | 24750 | 24750 | 24750 | 0 |
| 170 | 20230818 | 165100 | 1024348200 | 24750 | 24750 | 24750 | 24750 | 0 |
| 171 | 20230818 | 165000 | 1024348200 | 24750 | 24750 | 24750 | 24750 | 0 |
| 172 | 20230818 | 164900 | 1024348200 | 24750 | 24750 | 24750 | 24750 | 0 |
| 173 | 20230818 | 164800 | 1024348200 | 24750 | 24750 | 24750 | 24750 | 0 |
| 174 | 20230818 | 164700 | 1024348200 | 24750 | 24750 | 24750 | 24750 | 0 |
| 175 | 20230818 | 164600 | 1024348200 | 24750 | 24750 | 24750 | 24750 | 0 |
| 176 | 20230818 | 164500 | 1024348200 | 24750 | 24750 | 24750 | 24750 | 0 |
| 177 | 20230818 | 164400 | 1024348200 | 24750 | 24750 | 24750 | 24750 | 0 |
| 178 | 20230818 | 164300 | 1024348200 | 24750 | 24750 | 24750 | 24750 | 0 |
| 179 | 20230818 | 164200 | 1024348200 | 24750 | 24750 | 24750 | 24750 | 0 |
| 180 | 20230818 | 164100 | 1024348200 | 24750 | 24750 | 24750 | 24750 | 0 |
| 181 | 20230818 | 164000 | 1024348200 | 24750 | 24750 | 24750 | 24750 | 0 |
| 182 | 20230818 | 163900 | 1024348200 | 24750 | 24750 | 24750 | 24750 | 456 |
| 183 | 20230818 | 163800 | 1024348200 | 24750 | 24750 | 24750 | 24750 | 0 |
| 184 | 20230818 | 163700 | 1024348200 | 24750 | 24750 | 24750 | 24750 | 0 |
| 185 | 20230818 | 163600 | 1024348200 | 24750 | 24750 | 24750 | 24750 | 0 |
| 186 | 20230818 | 163500 | 1024348200 | 24750 | 24750 | 24750 | 24750 | 0 |
| 187 | 20230818 | 163400 | 1024348200 | 24750 | 24750 | 24750 | 24750 | 0 |
| 188 | 20230818 | 163300 | 1024348200 | 24750 | 24750 | 24750 | 24750 | 0 |
| 189 | 20230818 | 163200 | 1024348200 | 24750 | 24750 | 24750 | 24750 | 0 |
| 190 | 20230818 | 163100 | 1024348200 | 24750 | 24750 | 24750 | 24750 | 0 |
| 191 | 20230818 | 163000 | 1024348200 | 24750 | 24750 | 24750 | 24750 | 0 |
| 192 | 20230818 | 162900 | 1024348200 | 24750 | 24750 | 24750 | 24750 | 0 |
| 193 | 20230818 | 162800 | 1024348200 | 24750 | 24750 | 24750 | 24750 | 0 |
| 194 | 20230818 | 162700 | 1024348200 | 24750 | 24750 | 24750 | 24750 | 0 |
| 195 | 20230818 | 162600 | 1024348200 | 24750 | 24750 | 24750 | 24750 | 0 |
| 196 | 20230818 | 162500 | 1024348200 | 24750 | 24750 | 24750 | 24750 | 0 |
| 197 | 20230818 | 162400 | 1024348200 | 24750 | 24750 | 24750 | 24750 | 0 |
| 198 | 20230818 | 162300 | 1024348200 | 24750 | 24750 | 24750 | 24750 | 0 |
| 199 | 20230818 | 162200 | 1024348200 | 24750 | 24750 | 24750 | 24750 | 0 |
| 200 | 20230818 | 162100 | 1024348200 | 24750 | 24750 | 24750 | 24750 | 0 |
| 201 | 20230818 | 162000 | 1024348200 | 24750 | 24750 | 24750 | 24750 | 0 |
| 202 | 20230818 | 161900 | 1024348200 | 24750 | 24750 | 24750 | 24750 | 0 |
| 203 | 20230818 | 161800 | 1024348200 | 24750 | 24750 | 24750 | 24750 | 0 |
| 204 | 20230818 | 161700 | 1024348200 | 24750 | 24750 | 24750 | 24750 | 0 |
| 205 | 20230818 | 161600 | 1024348200 | 24750 | 24750 | 24750 | 24750 | 0 |
| 206 | 20230818 | 161500 | 1024348200 | 24750 | 24750 | 24750 | 24750 | 0 |
| 207 | 20230818 | 161400 | 1024348200 | 24750 | 24750 | 24750 | 24750 | 0 |
| 208 | 20230818 | 161300 | 1024348200 | 24750 | 24750 | 24750 | 24750 | 0 |
| 209 | 20230818 | 161200 | 1024348200 | 24750 | 24750 | 24750 | 24750 | 0 |
| 210 | 20230818 | 161100 | 1024348200 | 24750 | 24750 | 24750 | 24750 | 0 |
| 211 | 20230818 | 161000 | 1024348200 | 24750 | 24750 | 24750 | 24750 | 0 |
| 212 | 20230818 | 160900 | 1024348200 | 24750 | 24750 | 24750 | 24750 | 456 |
| 213 | 20230818 | 160800 | 1024348200 | 24750 | 24750 | 24750 | 24750 | 0 |
| 214 | 20230818 | 160700 | 1024348200 | 24750 | 24750 | 24750 | 24750 | 0 |
| 215 | 20230818 | 160600 | 1024348200 | 24750 | 24750 | 24750 | 24750 | 0 |
| 216 | 20230818 | 160500 | 1024348200 | 24750 | 24750 | 24750 | 24750 | 0 |
| 217 | 20230818 | 160400 | 1024348200 | 24750 | 24750 | 24750 | 24750 | 0 |
| 218 | 20230818 | 160300 | 1024348200 | 24750 | 24750 | 24750 | 24750 | 0 |
| 219 | 20230818 | 160200 | 1024348200 | 24750 | 24750 | 24750 | 24750 | 0 |
| 220 | 20230818 | 160100 | 1024348200 | 24750 | 24750 | 24750 | 24750 | 0 |
| 221 | 20230818 | 160000 | 1024348200 | 24750 | 24750 | 24750 | 24750 | 0 |
| 222 | 20230818 | 155900 | 1024348200 | 24750 | 24750 | 24750 | 24750 | 0 |
| 223 | 20230818 | 155800 | 1024348200 | 24750 | 24750 | 24750 | 24750 | 0 |
| 224 | 20230818 | 155700 | 1024348200 | 24750 | 24750 | 24750 | 24750 | 0 |
| 225 | 20230818 | 155600 | 1024348200 | 24750 | 24750 | 24750 | 24750 | 0 |
| 226 | 20230818 | 155500 | 1024348200 | 24750 | 24750 | 24750 | 24750 | 0 |
| 227 | 20230818 | 155400 | 1024348200 | 24750 | 24750 | 24750 | 24750 | 0 |
| 228 | 20230818 | 155300 | 1024348200 | 24750 | 24750 | 24750 | 24750 | 0 |
| 229 | 20230818 | 155200 | 1024348200 | 24750 | 24750 | 24750 | 24750 | 0 |
| 230 | 20230818 | 155100 | 1024348200 | 24750 | 24750 | 24750 | 24750 | 0 |
| 231 | 20230818 | 155000 | 1024348200 | 24750 | 24750 | 24750 | 24750 | 0 |
| 232 | 20230818 | 154900 | 1024348200 | 24750 | 24750 | 24750 | 24750 | 0 |
| 233 | 20230818 | 154800 | 1024348200 | 24750 | 24750 | 24750 | 24750 | 0 |
| 234 | 20230818 | 154700 | 1024348200 | 24750 | 24750 | 24750 | 24750 | 0 |
| 235 | 20230818 | 154600 | 1024348200 | 24750 | 24750 | 24750 | 24750 | 0 |
| 236 | 20230818 | 154500 | 1024348200 | 24750 | 24750 | 24750 | 24750 | 0 |
| 237 | 20230818 | 154400 | 1024348200 | 24750 | 24750 | 24750 | 24750 | 0 |
| 238 | 20230818 | 154300 | 1024348200 | 24750 | 24750 | 24750 | 24750 | 0 |
| 239 | 20230818 | 154200 | 1024348200 | 24750 | 24750 | 24750 | 24750 | 0 |
| 240 | 20230818 | 154100 | 1024348200 | 24750 | 24750 | 24750 | 24750 | 0 |
| 241 | 20230818 | 154000 | 1024348200 | 24750 | 24750 | 24750 | 24750 | 0 |
| 242 | 20230818 | 153900 | 1024348200 | 24750 | 24750 | 24750 | 24750 | 456 |
| 243 | 20230818 | 153800 | 1024348200 | 24750 | 24750 | 24750 | 24750 | 0 |
| 244 | 20230818 | 153700 | 1024348200 | 24750 | 24750 | 24750 | 24750 | 0 |
| 245 | 20230818 | 153600 | 1024348200 | 24750 | 24750 | 24750 | 24750 | 0 |
| 246 | 20230818 | 153500 | 1024348200 | 24750 | 24750 | 24750 | 24750 | 0 |
| 247 | 20230818 | 153400 | 1024348200 | 24750 | 24750 | 24750 | 24750 | 0 |
| 248 | 20230818 | 153300 | 1024348200 | 24750 | 24750 | 24750 | 24750 | 0 |
| 249 | 20230818 | 153200 | 1024348200 | 24750 | 24750 | 24750 | 24750 | 0 |
| 250 | 20230818 | 153100 | 1024348200 | 24750 | 24750 | 24750 | 24750 | 0 |
| 251 | 20230818 | 153000 | 1024348200 | 24750 | 24750 | 24750 | 24750 | 456 |
| 252 | 20230818 | 152900 | 1013062200 | 24800 | 24800 | 24800 | 24800 | 0 |
| 253 | 20230818 | 152800 | 1013062200 | 24800 | 24800 | 24800 | 24800 | 0 |
| 254 | 20230818 | 152700 | 1013062200 | 24800 | 24800 | 24800 | 24800 | 0 |
| 255 | 20230818 | 152600 | 1013062200 | 24800 | 24800 | 24800 | 24800 | 0 |
| 256 | 20230818 | 152500 | 1013062200 | 24800 | 24800 | 24800 | 24800 | 0 |
| 257 | 20230818 | 152400 | 1013062200 | 24800 | 24800 | 24800 | 24800 | 0 |
| 258 | 20230818 | 152300 | 1013062200 | 24800 | 24800 | 24800 | 24800 | 0 |
| 259 | 20230818 | 152200 | 1013062200 | 24800 | 24800 | 24800 | 24800 | 0 |
| 260 | 20230818 | 152100 | 1013062200 | 24800 | 24800 | 24800 | 24800 | 0 |
| 261 | 20230818 | 152000 | 1013062200 | 24800 | 24800 | 24800 | 24800 | 0 |
| 262 | 20230818 | 151900 | 1013062200 | 24800 | 24850 | 24850 | 24600 | 29 |
| 263 | 20230818 | 151800 | 1012343600 | 24850 | 24800 | 24850 | 24700 | 33 |
| 264 | 20230818 | 151700 | 1011524200 | 24850 | 24850 | 24850 | 24850 | 24 |
| 265 | 20230818 | 151600 | 1010927800 | 24850 | 24800 | 24850 | 24750 | 10 |
| 266 | 20230818 | 151500 | 1010679850 | 24650 | 24750 | 24750 | 24650 | 163 |
| 267 | 20230818 | 151400 | 1006646800 | 24850 | 24850 | 24850 | 24850 | 3 |
| 268 | 20230818 | 151300 | 1006572250 | 24850 | 24900 | 24900 | 24850 | 40 |
| 269 | 20230818 | 151200 | 1005577600 | 24900 | 24900 | 24900 | 24900 | 3 |
| 270 | 20230818 | 151100 | 1005502900 | 24750 | 25000 | 25000 | 24750 | 143 |
| 271 | 20230818 | 151000 | 1001954850 | 25000 | 25000 | 25000 | 25000 | 20 |
| 272 | 20230818 | 150900 | 1001454850 | 25000 | 25000 | 25000 | 25000 | 2 |
| 273 | 20230818 | 150800 | 1001404850 | 25000 | 25000 | 25000 | 25000 | 2 |
| 274 | 20230818 | 150700 | 1001354850 | 25000 | 25000 | 25000 | 25000 | 0 |
| 275 | 20230818 | 150600 | 1001354850 | 25000 | 25000 | 25000 | 25000 | 36 |
| 276 | 20230818 | 150500 | 1000454850 | 25000 | 24900 | 25000 | 24900 | 121 |
| 277 | 20230818 | 150400 | 997436650 | 24800 | 24800 | 24800 | 24800 | 3 |
| 278 | 20230818 | 150300 | 997362250 | 24800 | 24800 | 24800 | 24800 | 123 |
| 279 | 20230818 | 150200 | 994311850 | 24800 | 24750 | 24800 | 24750 | 45 |
| 280 | 20230818 | 150100 | 993198050 | 24750 | 24750 | 24750 | 24750 | 66 |
| 281 | 20230818 | 150000 | 991564550 | 24750 | 24750 | 24750 | 24700 | 17 |
| 282 | 20230818 | 145900 | 991144000 | 24750 | 24750 | 24750 | 24750 | 1 |
| 283 | 20230818 | 145800 | 991119250 | 24700 | 24700 | 24700 | 24700 | 20 |
| 284 | 20230818 | 145700 | 990625250 | 24750 | 24750 | 24750 | 24750 | 2 |
| 285 | 20230818 | 145600 | 990575750 | 24800 | 24800 | 24800 | 24800 | 19 |
| 286 | 20230818 | 145500 | 990104550 | 24800 | 24750 | 24800 | 24750 | 23 |
| 287 | 20230818 | 145400 | 989535250 | 24750 | 24750 | 24750 | 24750 | 20 |
| 288 | 20230818 | 145300 | 989040250 | 24900 | 24850 | 24900 | 24850 | 21 |
| 289 | 20230818 | 145200 | 988518300 | 24850 | 24800 | 24850 | 24750 | 57 |
| 290 | 20230818 | 145100 | 987104750 | 24850 | 24850 | 24850 | 24850 | 0 |
| 291 | 20230818 | 145000 | 987104750 | 24850 | 24800 | 24850 | 24800 | 73 |
| 292 | 20230818 | 144900 | 985293400 | 24900 | 24900 | 24900 | 24900 | 1 |
| 293 | 20230818 | 144800 | 985268500 | 24800 | 24950 | 24950 | 24800 | 73 |
| 294 | 20230818 | 144700 | 983457950 | 25000 | 25000 | 25000 | 25000 | 0 |
| 295 | 20230818 | 144600 | 983457950 | 25000 | 24950 | 25000 | 24800 | 40 |
| 296 | 20230818 | 144500 | 982460500 | 24900 | 24900 | 24900 | 24900 | 1 |
| 297 | 20230818 | 144400 | 982435600 | 24950 | 24900 | 24950 | 24900 | 26 |
| 298 | 20230818 | 144300 | 981787750 | 25000 | 25000 | 25000 | 25000 | 22 |
| 299 | 20230818 | 144200 | 981237750 | 25000 | 25000 | 25000 | 25000 | 3 |
| 300 | 20230818 | 144100 | 981162750 | 25000 | 25000 | 25000 | 25000 | 1 |
| 301 | 20230818 | 144000 | 981137750 | 24900 | 24900 | 24900 | 24900 | 12 |
| 302 | 20230818 | 143900 | 980838950 | 24800 | 24800 | 24900 | 24800 | 17 |
| 303 | 20230818 | 143800 | 980416250 | 24900 | 25000 | 25000 | 24850 | 104 |
| 304 | 20230818 | 143700 | 977831550 | 24850 | 24850 | 24850 | 24850 | 0 |
| 305 | 20230818 | 143600 | 977831550 | 24850 | 24850 | 24850 | 24850 | 17 |
| 306 | 20230818 | 143500 | 977409100 | 24800 | 24850 | 24850 | 24800 | 4 |
| 307 | 20230818 | 143400 | 977309750 | 24850 | 24850 | 24850 | 24850 | 0 |
| 308 | 20230818 | 143300 | 977309750 | 24850 | 24800 | 24850 | 24800 | 145 |
| 309 | 20230818 | 143200 | 973712650 | 24800 | 24800 | 24800 | 24800 | 10 |
| 310 | 20230818 | 143100 | 973464650 | 24800 | 24800 | 24800 | 24800 | 4 |
| 311 | 20230818 | 143000 | 973365450 | 24800 | 24800 | 24800 | 24800 | 24 |
| 312 | 20230818 | 142900 | 972770250 | 24750 | 24600 | 24750 | 24600 | 81 |
| 313 | 20230818 | 142800 | 970767050 | 24700 | 24700 | 24800 | 24700 | 75 |
| 314 | 20230818 | 142700 | 968912900 | 24700 | 24750 | 24800 | 24700 | 107 |
| 315 | 20230818 | 142600 | 966264750 | 24800 | 24850 | 24850 | 24750 | 488 |
| 316 | 20230818 | 142500 | 954166150 | 24800 | 24850 | 24850 | 24800 | 98 |
| 317 | 20230818 | 142400 | 951731900 | 24850 | 24950 | 24950 | 24850 | 132 |
| 318 | 20230818 | 142300 | 948447100 | 24950 | 24950 | 24950 | 24950 | 20 |
| 319 | 20230818 | 142200 | 947948100 | 24950 | 24950 | 24950 | 24950 | 2 |
| 320 | 20230818 | 142100 | 947898200 | 24950 | 24950 | 24950 | 24950 | 1 |
| 321 | 20230818 | 142000 | 947873250 | 24950 | 24950 | 24950 | 24950 | 22 |
| 322 | 20230818 | 141900 | 947324350 | 24950 | 24950 | 24950 | 24950 | 1 |
| 323 | 20230818 | 141800 | 947299400 | 24950 | 24950 | 24950 | 24950 | 28 |
| 324 | 20230818 | 141700 | 946600800 | 24950 | 24950 | 24950 | 24950 | 0 |
| 325 | 20230818 | 141600 | 946600800 | 24950 | 24950 | 24950 | 24950 | 20 |
| 326 | 20230818 | 141500 | 946101800 | 24950 | 24950 | 24950 | 24900 | 4 |
| 327 | 20230818 | 141400 | 946002050 | 24950 | 24900 | 24950 | 24900 | 4 |
| 328 | 20230818 | 141300 | 945902350 | 24900 | 24900 | 24950 | 24900 | 23 |
| 329 | 20230818 | 141200 | 945328650 | 24900 | 24950 | 24950 | 24900 | 37 |
| 330 | 20230818 | 141100 | 944405650 | 24850 | 24900 | 24950 | 24850 | 31 |
| 331 | 20230818 | 141000 | 943634700 | 24900 | 24950 | 24950 | 24900 | 22 |
| 332 | 20230818 | 140900 | 943085900 | 24950 | 24950 | 24950 | 24950 | 3 |
| 333 | 20230818 | 140800 | 943011050 | 24900 | 24900 | 24900 | 24900 | 21 |
| 334 | 20230818 | 140700 | 942488150 | 24950 | 24950 | 24950 | 24950 | 1 |
| 335 | 20230818 | 140600 | 942463200 | 24900 | 24950 | 24950 | 24850 | 74 |
| 336 | 20230818 | 140500 | 940621050 | 24900 | 24950 | 24950 | 24900 | 4 |
| 337 | 20230818 | 140400 | 940521300 | 24950 | 24950 | 24950 | 24950 | 21 |
| 338 | 20230818 | 140300 | 939997350 | 24950 | 24950 | 24950 | 24950 | 18 |
| 339 | 20230818 | 140200 | 939548250 | 24950 | 24900 | 24950 | 24900 | 22 |
| 340 | 20230818 | 140100 | 938999500 | 24900 | 24900 | 24900 | 24900 | 150 |
| 341 | 20230818 | 140000 | 935264500 | 24900 | 24900 | 24900 | 24900 | 21 |
| 342 | 20230818 | 135900 | 934741600 | 24900 | 24900 | 24900 | 24900 | 10 |
| 343 | 20230818 | 135800 | 934492600 | 24850 | 24900 | 24900 | 24800 | 190 |
| 344 | 20230818 | 135700 | 929779350 | 24900 | 25000 | 25000 | 24900 | 326 |
| 345 | 20230818 | 135600 | 921661850 | 24950 | 25000 | 25000 | 24950 | 23 |
| 346 | 20230818 | 135500 | 921087450 | 25050 | 25050 | 25050 | 25050 | 0 |
| 347 | 20230818 | 135400 | 921087450 | 25050 | 25000 | 25050 | 25000 | 4 |
| 348 | 20230818 | 135300 | 920987350 | 25050 | 25050 | 25050 | 25050 | 67 |
| 349 | 20230818 | 135200 | 919309000 | 25050 | 24900 | 25050 | 24900 | 2 |
| 350 | 20230818 | 135100 | 919259050 | 25000 | 25000 | 25000 | 25000 | 5 |
| 351 | 20230818 | 135000 | 919134050 | 25100 | 25100 | 25100 | 25100 | 15 |
| 352 | 20230818 | 134900 | 918757550 | 25050 | 25050 | 25050 | 25050 | 10 |
| 353 | 20230818 | 134800 | 918507050 | 25050 | 25050 | 25050 | 25050 | 0 |
| 354 | 20230818 | 134700 | 918507050 | 25050 | 25050 | 25050 | 25050 | 1 |
| 355 | 20230818 | 134600 | 918482000 | 25000 | 25000 | 25050 | 25000 | 23 |
| 356 | 20230818 | 134500 | 917905950 | 25050 | 25050 | 25050 | 25050 | 0 |
| 357 | 20230818 | 134400 | 917905950 | 25050 | 25050 | 25050 | 25000 | 34 |
| 358 | 20230818 | 134300 | 917054300 | 25050 | 25000 | 25050 | 25000 | 24 |
| 359 | 20230818 | 134200 | 916454250 | 25000 | 25000 | 25000 | 25000 | 1 |
| 360 | 20230818 | 134100 | 916429250 | 25000 | 25000 | 25000 | 25000 | 0 |
| 361 | 20230818 | 134000 | 916429250 | 25000 | 24950 | 25000 | 24950 | 10 |
| 362 | 20230818 | 133900 | 916179700 | 24950 | 24950 | 24950 | 24950 | 13 |
| 363 | 20230818 | 133800 | 915855350 | 24900 | 24900 | 24900 | 24900 | 44 |
| 364 | 20230818 | 133700 | 914759750 | 24900 | 24900 | 24900 | 24900 | 218 |
| 365 | 20230818 | 133600 | 909331550 | 24900 | 24900 | 24900 | 24900 | 30 |
| 366 | 20230818 | 133500 | 908584550 | 24900 | 24850 | 24900 | 24800 | 4 |
| 367 | 20230818 | 133400 | 908485100 | 24800 | 24800 | 24800 | 24800 | 50 |
| 368 | 20230818 | 133300 | 907245100 | 24900 | 24900 | 24900 | 24850 | 23 |
| 369 | 20230818 | 133200 | 906672450 | 24900 | 24900 | 24900 | 24900 | 4 |
| 370 | 20230818 | 133100 | 906572850 | 24900 | 24900 | 24900 | 24900 | 0 |
| 371 | 20230818 | 133000 | 906572850 | 24900 | 24900 | 24900 | 24900 | 18 |
| 372 | 20230818 | 132900 | 906124650 | 24800 | 24900 | 24900 | 24800 | 431 |
| 373 | 20230818 | 132800 | 895414600 | 24900 | 24900 | 24900 | 24900 | 2 |
| 374 | 20230818 | 132700 | 895364800 | 24900 | 24900 | 24900 | 24900 | 71 |
| 375 | 20230818 | 132600 | 893596900 | 24900 | 25000 | 25000 | 24900 | 22 |
| 376 | 20230818 | 132500 | 893047500 | 25000 | 25000 | 25000 | 25000 | 40 |
| 377 | 20230818 | 132400 | 892047500 | 25050 | 25050 | 25050 | 25050 | 2 |
| 378 | 20230818 | 132300 | 891997400 | 25050 | 25050 | 25050 | 25050 | 22 |
| 379 | 20230818 | 132200 | 891446300 | 25050 | 25050 | 25050 | 25050 | 1 |
| 380 | 20230818 | 132100 | 891421250 | 25050 | 25050 | 25050 | 25050 | 0 |
| 381 | 20230818 | 132000 | 891421250 | 25050 | 25050 | 25050 | 25050 | 3 |
| 382 | 20230818 | 131900 | 891346100 | 25050 | 25050 | 25050 | 25050 | 21 |
| 383 | 20230818 | 131800 | 890820050 | 25050 | 25050 | 25050 | 25050 | 24 |
| 384 | 20230818 | 131700 | 890218850 | 25000 | 25050 | 25050 | 25000 | 102 |
| 385 | 20230818 | 131600 | 887668750 | 25050 | 25000 | 25050 | 25000 | 22 |
| 386 | 20230818 | 131500 | 887118150 | 25000 | 25000 | 25000 | 25000 | 40 |
| 387 | 20230818 | 131400 | 886118150 | 25000 | 25000 | 25000 | 25000 | 0 |
| 388 | 20230818 | 131300 | 886118150 | 25000 | 25050 | 25100 | 25000 | 25 |
| 389 | 20230818 | 131200 | 885491400 | 25050 | 25050 | 25050 | 25050 | 2 |
| 390 | 20230818 | 131100 | 885441300 | 25100 | 25100 | 25100 | 25100 | 48 |
| 391 | 20230818 | 131000 | 884236500 | 25100 | 25100 | 25100 | 25100 | 0 |
| 392 | 20230818 | 130900 | 884236500 | 25100 | 25100 | 25100 | 25100 | 27 |
| 393 | 20230818 | 130800 | 883558800 | 25000 | 25000 | 25000 | 25000 | 3 |
| 394 | 20230818 | 130700 | 883483800 | 25100 | 25100 | 25100 | 25100 | 0 |
| 395 | 20230818 | 130600 | 883483800 | 25100 | 25100 | 25100 | 25000 | 28 |
| 396 | 20230818 | 130500 | 882781150 | 25050 | 25050 | 25050 | 25050 | 0 |
| 397 | 20230818 | 130400 | 882781150 | 25050 | 25050 | 25050 | 25050 | 2 |
| 398 | 20230818 | 130300 | 882731050 | 25100 | 25100 | 25100 | 25100 | 27 |
| 399 | 20230818 | 130200 | 882053350 | 25050 | 25100 | 25100 | 25050 | 9 |
| 400 | 20230818 | 130100 | 881827750 | 25100 | 25100 | 25100 | 25100 | 2 |
| 401 | 20230818 | 130000 | 881777550 | 25100 | 25100 | 25100 | 25100 | 0 |
| 402 | 20230818 | 125900 | 881777550 | 25100 | 25100 | 25100 | 25100 | 24 |
| 403 | 20230818 | 125800 | 881175150 | 25100 | 25100 | 25100 | 25100 | 2 |
| 404 | 20230818 | 125700 | 881124950 | 24850 | 24900 | 24900 | 24750 | 1365 |
| 405 | 20230818 | 125600 | 847266050 | 25100 | 25050 | 25100 | 25050 | 84 |
| 406 | 20230818 | 125500 | 845159400 | 25050 | 25050 | 25050 | 25050 | 10 |
| 407 | 20230818 | 125400 | 844908900 | 25050 | 25050 | 25050 | 24800 | 202 |
| 408 | 20230818 | 125300 | 839884800 | 25150 | 25100 | 25150 | 25100 | 18 |
| 409 | 20230818 | 125200 | 839432500 | 25150 | 25150 | 25150 | 25150 | 11 |
| 410 | 20230818 | 125100 | 839155850 | 25100 | 25100 | 25100 | 25100 | 17 |
| 411 | 20230818 | 125000 | 838729150 | 25150 | 25150 | 25150 | 25150 | 0 |
| 412 | 20230818 | 124900 | 838729150 | 25150 | 25100 | 25150 | 25100 | 40 |
| 413 | 20230818 | 124800 | 837723250 | 25100 | 25100 | 25100 | 25100 | 3 |
| 414 | 20230818 | 124700 | 837647950 | 25100 | 25100 | 25100 | 25100 | 2 |
| 415 | 20230818 | 124600 | 837597750 | 25150 | 25100 | 25150 | 25100 | 51 |
| 416 | 20230818 | 124500 | 836317000 | 25050 | 25050 | 25050 | 25050 | 5 |
| 417 | 20230818 | 124400 | 836191750 | 25050 | 25050 | 25050 | 25050 | 5 |
| 418 | 20230818 | 124300 | 836066500 | 25100 | 25100 | 25100 | 25100 | 14 |
| 419 | 20230818 | 124200 | 835715100 | 25100 | 25100 | 25100 | 25100 | 22 |
| 420 | 20230818 | 124100 | 835162900 | 25100 | 25100 | 25100 | 25100 | 19 |
| 421 | 20230818 | 124000 | 834686000 | 25150 | 25150 | 25150 | 25150 | 2 |
| 422 | 20230818 | 123900 | 834635700 | 25100 | 25150 | 25150 | 25100 | 20 |
| 423 | 20230818 | 123800 | 834133150 | 25150 | 25100 | 25150 | 25100 | 10 |
| 424 | 20230818 | 123700 | 833882100 | 25100 | 25100 | 25100 | 25100 | 0 |
| 425 | 20230818 | 123600 | 833882100 | 25100 | 25150 | 25150 | 25100 | 25 |
| 426 | 20230818 | 123500 | 833253400 | 25100 | 25100 | 25100 | 25100 | 7 |
| 427 | 20230818 | 123400 | 833077700 | 25100 | 25100 | 25100 | 25100 | 91 |
| 428 | 20230818 | 123300 | 830793600 | 25100 | 25100 | 25100 | 25100 | 11 |
| 429 | 20230818 | 123200 | 830517500 | 25100 | 25100 | 25100 | 25100 | 13 |
| 430 | 20230818 | 123100 | 830191200 | 25100 | 25100 | 25100 | 25100 | 3 |
| 431 | 20230818 | 123000 | 830115900 | 25100 | 25050 | 25100 | 25050 | 6 |
| 432 | 20230818 | 122900 | 829965400 | 25050 | 25050 | 25050 | 25000 | 20 |
| 433 | 20230818 | 122800 | 829464900 | 25100 | 25100 | 25100 | 25000 | 197 |
| 434 | 20230818 | 122700 | 824537150 | 25100 | 25100 | 25100 | 25100 | 0 |
| 435 | 20230818 | 122600 | 824537150 | 25100 | 25150 | 25150 | 25100 | 20 |
| 436 | 20230818 | 122500 | 824034650 | 25150 | 25150 | 25150 | 25150 | 3 |
| 437 | 20230818 | 122400 | 823959200 | 25050 | 25050 | 25050 | 25050 | 0 |
| 438 | 20230818 | 122300 | 823959200 | 25050 | 25050 | 25050 | 25050 | 64 |
| 439 | 20230818 | 122200 | 822356000 | 25050 | 25150 | 25150 | 25050 | 163 |
| 440 | 20230818 | 122100 | 818272750 | 25150 | 25150 | 25150 | 25150 | 7 |
| 441 | 20230818 | 122000 | 818096700 | 25150 | 25150 | 25150 | 25150 | 4 |
| 442 | 20230818 | 121900 | 817996100 | 25150 | 25150 | 25150 | 25150 | 22 |
| 443 | 20230818 | 121800 | 817442800 | 25150 | 25150 | 25150 | 25150 | 1 |
| 444 | 20230818 | 121700 | 817417650 | 25150 | 25150 | 25150 | 25150 | 2 |
| 445 | 20230818 | 121600 | 817367350 | 25000 | 25150 | 25150 | 25000 | 24 |
| 446 | 20230818 | 121500 | 816763950 | 25150 | 25150 | 25150 | 25150 | 34 |
| 447 | 20230818 | 121400 | 815908850 | 25150 | 25150 | 25150 | 25150 | 24 |
| 448 | 20230818 | 121300 | 815305250 | 25150 | 25150 | 25150 | 25150 | 13 |
| 449 | 20230818 | 121200 | 814978300 | 25150 | 25150 | 25150 | 25150 | 10 |
| 450 | 20230818 | 121100 | 814726800 | 25150 | 25150 | 25200 | 25150 | 151 |
| 451 | 20230818 | 121000 | 810927600 | 25150 | 25150 | 25150 | 25150 | 102 |
| 452 | 20230818 | 120900 | 808362300 | 25150 | 25150 | 25150 | 25150 | 19 |
| 453 | 20230818 | 120800 | 807884450 | 25150 | 25100 | 25150 | 25100 | 3 |
| 454 | 20230818 | 120700 | 807809100 | 25050 | 25050 | 25050 | 25050 | 1 |
| 455 | 20230818 | 120600 | 807784050 | 25200 | 25200 | 25200 | 25200 | 28 |
| 456 | 20230818 | 120500 | 807078450 | 25200 | 25200 | 25200 | 25200 | 1 |
| 457 | 20230818 | 120400 | 807053250 | 25200 | 25200 | 25200 | 25200 | 0 |
| 458 | 20230818 | 120300 | 807053250 | 25200 | 25200 | 25200 | 25200 | 20 |
| 459 | 20230818 | 120200 | 806549250 | 25200 | 25200 | 25200 | 25200 | 12 |
| 460 | 20230818 | 120100 | 806246850 | 25150 | 25150 | 25200 | 25150 | 101 |
| 461 | 20230818 | 120000 | 803706050 | 25150 | 25150 | 25150 | 25100 | 14 |
| 462 | 20230818 | 115900 | 803354000 | 25150 | 25100 | 25150 | 25100 | 21 |
| 463 | 20230818 | 115800 | 802825900 | 25000 | 25150 | 25150 | 25000 | 49 |
| 464 | 20230818 | 115700 | 801598700 | 25150 | 25150 | 25150 | 25150 | 0 |
| 465 | 20230818 | 115600 | 801598700 | 25150 | 25200 | 25200 | 25150 | 13 |
| 466 | 20230818 | 115500 | 801271700 | 25200 | 25050 | 25200 | 25050 | 37 |
| 467 | 20230818 | 115400 | 800340600 | 25150 | 25150 | 25150 | 25150 | 2 |
| 468 | 20230818 | 115300 | 800290300 | 25200 | 25150 | 25200 | 25150 | 53 |
| 469 | 20230818 | 115200 | 798956800 | 25200 | 25100 | 25200 | 25100 | 162 |
| 470 | 20230818 | 115100 | 794883500 | 25100 | 25100 | 25100 | 25100 | 3 |
| 471 | 20230818 | 115000 | 794808200 | 25100 | 25100 | 25100 | 25100 | 1 |
| 472 | 20230818 | 114900 | 794783100 | 25100 | 25100 | 25100 | 25100 | 18 |
| 473 | 20230818 | 114800 | 794331300 | 25100 | 25150 | 25150 | 25100 | 103 |
| 474 | 20230818 | 114700 | 791745850 | 25150 | 25150 | 25150 | 25150 | 8 |
| 475 | 20230818 | 114600 | 791544650 | 25150 | 25150 | 25150 | 25100 | 26 |
| 476 | 20230818 | 114500 | 790891500 | 25150 | 25150 | 25150 | 25150 | 40 |
| 477 | 20230818 | 114400 | 789885500 | 25150 | 25150 | 25150 | 25100 | 6 |
| 478 | 20230818 | 114300 | 789734650 | 25100 | 25050 | 25100 | 25050 | 57 |
| 479 | 20230818 | 114200 | 788306750 | 25050 | 25050 | 25050 | 25050 | 113 |
| 480 | 20230818 | 114100 | 785476100 | 25050 | 25000 | 25050 | 25000 | 201 |
| 481 | 20230818 | 114000 | 780441500 | 25000 | 25000 | 25000 | 25000 | 122 |
| 482 | 20230818 | 113900 | 777391500 | 25000 | 24900 | 25000 | 24900 | 62 |
| 483 | 20230818 | 113800 | 775846500 | 24850 | 24850 | 24850 | 24850 | 38 |
| 484 | 20230818 | 113700 | 774902200 | 24950 | 24900 | 24950 | 24900 | 40 |
| 485 | 20230818 | 113600 | 773906100 | 25000 | 24800 | 25000 | 24800 | 1007 |
| 486 | 20230818 | 113500 | 748837300 | 24800 | 24700 | 24800 | 24700 | 685 |
| 487 | 20230818 | 113400 | 731868100 | 24650 | 25050 | 25050 | 24500 | 3894 |
| 488 | 20230818 | 113300 | 635932850 | 25150 | 25150 | 25150 | 25150 | 14 |
| 489 | 20230818 | 113200 | 635580750 | 25150 | 25150 | 25150 | 25100 | 16 |
| 490 | 20230818 | 113100 | 635178650 | 25100 | 25100 | 25100 | 25100 | 78 |
| 491 | 20230818 | 113000 | 633220850 | 25100 | 25100 | 25100 | 25100 | 0 |
| 492 | 20230818 | 112900 | 633220850 | 25100 | 25100 | 25100 | 25100 | 21 |
| 493 | 20230818 | 112800 | 632693750 | 25100 | 25100 | 25100 | 25100 | 1 |
| 494 | 20230818 | 112700 | 632668650 | 25100 | 25100 | 25100 | 25100 | 2 |
| 495 | 20230818 | 112600 | 632618450 | 25050 | 25050 | 25050 | 25050 | 7 |
| 496 | 20230818 | 112500 | 632443100 | 25000 | 25000 | 25000 | 25000 | 8 |
| 497 | 20230818 | 112400 | 632243100 | 25000 | 25000 | 25000 | 25000 | 1 |
| 498 | 20230818 | 112300 | 632218100 | 24950 | 24950 | 24950 | 24950 | 0 |
| 499 | 20230818 | 112200 | 632218100 | 24950 | 25000 | 25000 | 24950 | 20 |
| 500 | 20230818 | 112100 | 631718450 | 25000 | 25000 | 25000 | 25000 | 0 |
| 501 | 20230818 | 112000 | 631718450 | 25000 | 24950 | 25000 | 24950 | 16 |
| 502 | 20230818 | 111900 | 631318600 | 25000 | 25000 | 25000 | 24950 | 25 |
| 503 | 20230818 | 111800 | 630693800 | 25000 | 24900 | 25000 | 24900 | 109 |
| 504 | 20230818 | 111700 | 627978400 | 25000 | 25000 | 25000 | 25000 | 2 |
| 505 | 20230818 | 111600 | 627928400 | 25000 | 25050 | 25050 | 25000 | 13 |
| 506 | 20230818 | 111500 | 627602950 | 25050 | 25100 | 25100 | 25000 | 41 |
| 507 | 20230818 | 111400 | 626574900 | 25100 | 25100 | 25100 | 25100 | 2 |
| 508 | 20230818 | 111300 | 626524700 | 25100 | 25100 | 25100 | 25100 | 1 |
| 509 | 20230818 | 111200 | 626499600 | 25050 | 25050 | 25050 | 25050 | 19 |
| 510 | 20230818 | 111100 | 626023650 | 25000 | 25000 | 25000 | 25000 | 2 |
| 511 | 20230818 | 111000 | 625973650 | 25050 | 25050 | 25100 | 25050 | 17 |
| 512 | 20230818 | 110900 | 625547750 | 25050 | 25000 | 25050 | 24950 | 17 |
| 513 | 20230818 | 110800 | 625122700 | 24950 | 24950 | 24950 | 24950 | 33 |
| 514 | 20230818 | 110700 | 624299350 | 25000 | 25000 | 25000 | 25000 | 3 |
| 515 | 20230818 | 110600 | 624224350 | 24850 | 24950 | 25000 | 24850 | 47 |
| 516 | 20230818 | 110500 | 623052350 | 25000 | 25000 | 25000 | 25000 | 9 |
| 517 | 20230818 | 110400 | 622827350 | 24850 | 24850 | 24850 | 24850 | 412 |
| 518 | 20230818 | 110300 | 612589150 | 24950 | 24950 | 24950 | 24900 | 69 |
| 519 | 20230818 | 110200 | 610868250 | 25050 | 24900 | 25050 | 24900 | 52 |
| 520 | 20230818 | 110100 | 609569800 | 24900 | 24900 | 24900 | 24900 | 5 |
| 521 | 20230818 | 110000 | 609445300 | 25050 | 25050 | 25050 | 25050 | 1 |
| 522 | 20230818 | 105900 | 609420250 | 25050 | 25100 | 25100 | 24900 | 355 |
| 523 | 20230818 | 105800 | 600576850 | 24950 | 25100 | 25100 | 24950 | 704 |
| 524 | 20230818 | 105700 | 582982400 | 25100 | 25200 | 25200 | 25100 | 47 |
| 525 | 20230818 | 105600 | 581799000 | 25200 | 25200 | 25200 | 25150 | 18 |
| 526 | 20230818 | 105500 | 581345450 | 25150 | 25100 | 25150 | 25100 | 5 |
| 527 | 20230818 | 105400 | 581219800 | 25200 | 25200 | 25200 | 25200 | 28 |
| 528 | 20230818 | 105300 | 580514200 | 25200 | 25200 | 25200 | 25200 | 1 |
| 529 | 20230818 | 105200 | 580489000 | 25200 | 25150 | 25200 | 25150 | 23 |
| 530 | 20230818 | 105100 | 579909550 | 25200 | 25200 | 25200 | 25200 | 48 |
| 531 | 20230818 | 105000 | 578699950 | 25200 | 25200 | 25200 | 25200 | 1 |
| 532 | 20230818 | 104900 | 578674750 | 25200 | 25200 | 25200 | 25200 | 19 |
| 533 | 20230818 | 104800 | 578195950 | 25200 | 25200 | 25200 | 25200 | 36 |
| 534 | 20230818 | 104700 | 577288750 | 25150 | 25150 | 25150 | 25150 | 0 |
| 535 | 20230818 | 104600 | 577288750 | 25150 | 25200 | 25200 | 25150 | 12 |
| 536 | 20230818 | 104500 | 576986400 | 25200 | 25200 | 25200 | 25200 | 15 |
| 537 | 20230818 | 104400 | 576608400 | 25200 | 25200 | 25200 | 25200 | 2 |
| 538 | 20230818 | 104300 | 576558000 | 25200 | 25150 | 25200 | 25150 | 2 |
| 539 | 20230818 | 104200 | 576507650 | 25200 | 25050 | 25200 | 25050 | 39 |
| 540 | 20230818 | 104100 | 575526550 | 25200 | 25100 | 25200 | 25000 | 161 |
| 541 | 20230818 | 104000 | 571493150 | 25250 | 25250 | 25250 | 25250 | 0 |
| 542 | 20230818 | 103900 | 571493150 | 25250 | 25250 | 25300 | 25250 | 21 |
| 543 | 20230818 | 103800 | 570962050 | 25250 | 25250 | 25250 | 25250 | 9 |
| 544 | 20230818 | 103700 | 570734800 | 25050 | 25250 | 25250 | 25050 | 85 |
| 545 | 20230818 | 103600 | 568600150 | 25300 | 25250 | 25300 | 25250 | 13 |
| 546 | 20230818 | 103500 | 568271350 | 25300 | 25250 | 25300 | 25200 | 34 |
| 547 | 20230818 | 103400 | 567412550 | 25200 | 25200 | 25200 | 25200 | 0 |
| 548 | 20230818 | 103300 | 567412550 | 25200 | 25250 | 25250 | 25200 | 126 |
| 549 | 20230818 | 103200 | 564236100 | 25300 | 25250 | 25300 | 25250 | 55 |
| 550 | 20230818 | 103100 | 562845050 | 25250 | 25250 | 25250 | 25250 | 0 |
| 551 | 20230818 | 103000 | 562845050 | 25250 | 25250 | 25250 | 25250 | 2 |
| 552 | 20230818 | 102900 | 562794550 | 25300 | 25300 | 25300 | 25300 | 32 |
| 553 | 20230818 | 102800 | 561984950 | 25300 | 25300 | 25300 | 25300 | 9 |
| 554 | 20230818 | 102700 | 561757250 | 25250 | 25250 | 25250 | 25250 | 74 |
| 555 | 20230818 | 102600 | 559888750 | 25250 | 25150 | 25250 | 25150 | 86 |
| 556 | 20230818 | 102500 | 557719500 | 25150 | 25050 | 25150 | 25050 | 58 |
| 557 | 20230818 | 102400 | 556265700 | 25300 | 25300 | 25300 | 25300 | 0 |
| 558 | 20230818 | 102300 | 556265700 | 25300 | 25300 | 25300 | 25300 | 0 |
| 559 | 20230818 | 102200 | 556265700 | 25300 | 25200 | 25300 | 25050 | 432 |
| 560 | 20230818 | 102100 | 545432700 | 25050 | 25050 | 25050 | 25050 | 0 |
| 561 | 20230818 | 102000 | 545432700 | 25050 | 25200 | 25200 | 25000 | 86 |
| 562 | 20230818 | 101900 | 543277250 | 25200 | 25250 | 25250 | 25200 | 15 |
| 563 | 20230818 | 101800 | 542898550 | 25250 | 25200 | 25250 | 25100 | 216 |
| 564 | 20230818 | 101700 | 537475250 | 25100 | 25100 | 25100 | 25100 | 323 |
| 565 | 20230818 | 101600 | 529367950 | 25100 | 25100 | 25100 | 25100 | 10 |
| 566 | 20230818 | 101500 | 529116950 | 25100 | 25050 | 25100 | 25050 | 13 |
| 567 | 20230818 | 101400 | 528791250 | 25050 | 25050 | 25050 | 25050 | 126 |
| 568 | 20230818 | 101300 | 525634950 | 25050 | 25050 | 25050 | 25050 | 0 |
| 569 | 20230818 | 101200 | 525634950 | 25050 | 25100 | 25100 | 25050 | 22 |
| 570 | 20230818 | 101100 | 525083350 | 24950 | 25050 | 25100 | 24950 | 585 |
| 571 | 20230818 | 101000 | 510423550 | 25050 | 24900 | 25050 | 24850 | 677 |
| 572 | 20230818 | 100900 | 493568450 | 24950 | 25000 | 25000 | 24950 | 12 |
| 573 | 20230818 | 100800 | 493269000 | 25000 | 25000 | 25000 | 25000 | 32 |
| 574 | 20230818 | 100700 | 492469000 | 25000 | 24950 | 25000 | 24900 | 218 |
| 575 | 20230818 | 100600 | 487037100 | 24950 | 25000 | 25000 | 24950 | 18 |
| 576 | 20230818 | 100500 | 486587500 | 25050 | 25050 | 25100 | 24950 | 354 |
| 577 | 20230818 | 100400 | 477709500 | 24950 | 25100 | 25100 | 24950 | 110 |
| 578 | 20230818 | 100300 | 474964100 | 25100 | 25050 | 25100 | 25050 | 34 |
| 579 | 20230818 | 100200 | 474111950 | 25100 | 25100 | 25100 | 24900 | 75 |
| 580 | 20230818 | 100100 | 472233550 | 25050 | 25100 | 25100 | 25050 | 52 |
| 581 | 20230818 | 100000 | 470928450 | 25100 | 25100 | 25100 | 25100 | 5 |
| 582 | 20230818 | 095900 | 470802950 | 25100 | 24950 | 25100 | 24950 | 11 |
| 583 | 20230818 | 095800 | 470527000 | 24950 | 25000 | 25100 | 24950 | 141 |
| 584 | 20230818 | 095700 | 467004450 | 25000 | 25100 | 25100 | 25000 | 229 |
| 585 | 20230818 | 095600 | 461279350 | 25050 | 25200 | 25200 | 24950 | 611 |
| 586 | 20230818 | 095500 | 445967000 | 25200 | 25150 | 25200 | 25150 | 9 |
| 587 | 20230818 | 095400 | 445740600 | 25150 | 25150 | 25150 | 25150 | 0 |
| 588 | 20230818 | 095300 | 445740600 | 25150 | 25200 | 25200 | 25150 | 320 |
| 589 | 20230818 | 095200 | 437691200 | 25250 | 25250 | 25250 | 25150 | 39 |
| 590 | 20230818 | 095100 | 436707850 | 25250 | 25200 | 25250 | 25150 | 222 |
| 591 | 20230818 | 095000 | 431113050 | 25250 | 25350 | 25350 | 25250 | 436 |
| 592 | 20230818 | 094900 | 420086250 | 25400 | 25400 | 25400 | 25350 | 68 |
| 593 | 20230818 | 094800 | 418361700 | 25500 | 25500 | 25500 | 25500 | 11 |
| 594 | 20230818 | 094700 | 418081200 | 25400 | 25400 | 25400 | 25400 | 0 |
| 595 | 20230818 | 094600 | 418081200 | 25400 | 25500 | 25500 | 25400 | 388 |
| 596 | 20230818 | 094500 | 408222800 | 25450 | 25550 | 25600 | 25450 | 222 |
| 597 | 20230818 | 094400 | 402564550 | 25600 | 25500 | 25600 | 25400 | 383 |
| 598 | 20230818 | 094300 | 392801150 | 25500 | 25450 | 25500 | 25400 | 5 |
| 599 | 20230818 | 094200 | 392673850 | 25500 | 25450 | 25500 | 25450 | 272 |
| 600 | 20230818 | 094100 | 385751400 | 25400 | 25350 | 25400 | 25300 | 910 |
| 601 | 20230818 | 094000 | 362667350 | 25300 | 25300 | 25300 | 25300 | 134 |
| 602 | 20230818 | 093900 | 359277150 | 25350 | 25300 | 25350 | 25300 | 180 |
| 603 | 20230818 | 093800 | 354723100 | 25300 | 25350 | 25350 | 25250 | 1020 |
| 604 | 20230818 | 093700 | 328966600 | 25400 | 25350 | 25400 | 25350 | 43 |
| 605 | 20230818 | 093600 | 327876500 | 25350 | 25350 | 25350 | 25350 | 16 |
| 606 | 20230818 | 093500 | 327470900 | 25400 | 25350 | 25400 | 25350 | 51 |
| 607 | 20230818 | 093400 | 326177850 | 25400 | 25400 | 25400 | 25400 | 0 |
| 608 | 20230818 | 093300 | 326177850 | 25400 | 25350 | 25400 | 25300 | 116 |
| 609 | 20230818 | 093200 | 323238250 | 25350 | 25400 | 25400 | 25350 | 96 |
| 610 | 20230818 | 093100 | 320800550 | 25350 | 25300 | 25350 | 25300 | 8 |
| 611 | 20230818 | 093000 | 320597850 | 25300 | 25400 | 25450 | 25300 | 286 |
| 612 | 20230818 | 092900 | 313333950 | 25400 | 25350 | 25400 | 25350 | 247 |
| 613 | 20230818 | 092800 | 307060200 | 25350 | 25350 | 25350 | 25350 | 263 |
| 614 | 20230818 | 092700 | 300393150 | 25350 | 25400 | 25400 | 25350 | 83 |
| 615 | 20230818 | 092600 | 298289000 | 25400 | 25400 | 25400 | 25350 | 135 |
| 616 | 20230818 | 092500 | 294865000 | 25400 | 25350 | 25400 | 25350 | 74 |
| 617 | 20230818 | 092400 | 292987850 | 25350 | 25300 | 25350 | 25300 | 7 |
| 618 | 20230818 | 092300 | 292810550 | 25300 | 25350 | 25350 | 25300 | 187 |
| 619 | 20230818 | 092200 | 288070600 | 25400 | 25450 | 25450 | 25400 | 414 |
| 620 | 20230818 | 092100 | 277554950 | 25450 | 25450 | 25450 | 25400 | 113 |
| 621 | 20230818 | 092000 | 274679500 | 25450 | 25650 | 25650 | 25450 | 1419 |
| 622 | 20230818 | 091900 | 238397300 | 25650 | 25400 | 25650 | 25400 | 1065 |
| 623 | 20230818 | 091800 | 211183950 | 25350 | 25450 | 25550 | 25350 | 879 |
| 624 | 20230818 | 091700 | 188810700 | 25450 | 25350 | 25450 | 25350 | 1261 |
| 625 | 20230818 | 091600 | 156800700 | 25350 | 25350 | 25350 | 25350 | 1 |
| 626 | 20230818 | 091500 | 156775350 | 25350 | 25000 | 25350 | 25000 | 945 |
| 627 | 20230818 | 091400 | 132969150 | 25000 | 25200 | 25200 | 25000 | 961 |
| 628 | 20230818 | 091300 | 108773350 | 25300 | 25200 | 25300 | 25200 | 616 |
| 629 | 20230818 | 091200 | 93203250 | 25200 | 24950 | 25200 | 24950 | 838 |
| 630 | 20230818 | 091100 | 72188100 | 24950 | 24900 | 24950 | 24900 | 293 |
| 631 | 20230818 | 091000 | 64880800 | 24900 | 24900 | 24950 | 24900 | 225 |
| 632 | 20230818 | 090900 | 59278000 | 24950 | 24900 | 24950 | 24850 | 135 |
| 633 | 20230818 | 090800 | 55913750 | 24850 | 24800 | 24850 | 24800 | 4 |
| 634 | 20230818 | 090700 | 55814500 | 24800 | 24750 | 24800 | 24750 | 413 |
| 635 | 20230818 | 090600 | 45579350 | 24600 | 24700 | 24700 | 24600 | 41 |
| 636 | 20230818 | 090500 | 44569550 | 24600 | 24750 | 24750 | 24600 | 248 |
| 637 | 20230818 | 090400 | 38457050 | 24650 | 24800 | 24800 | 24650 | 72 |
| 638 | 20230818 | 090300 | 36679500 | 24700 | 24450 | 24800 | 24450 | 89 |
| 639 | 20230818 | 090200 | 34477600 | 24450 | 24450 | 24450 | 24450 | 0 |
| 640 | 20230818 | 090100 | 34477600 | 24450 | 24400 | 24750 | 24400 | 571 |
| 641 | 20230818 | 090000 | 20362150 | 24250 | 24200 | 24250 | 24200 | 688 |