30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230817 | 192100 | 3288641560 | 2790 | 2790 | 2790 | 2790 | 7029 |
| 3 | 20230817 | 192000 | 3288641560 | 2790 | 2790 | 2790 | 2790 | 0 |
| 4 | 20230817 | 191900 | 3288641560 | 2790 | 2790 | 2790 | 2790 | 0 |
| 5 | 20230817 | 191800 | 3288641560 | 2790 | 2790 | 2790 | 2790 | 0 |
| 6 | 20230817 | 191700 | 3288641560 | 2790 | 2790 | 2790 | 2790 | 0 |
| 7 | 20230817 | 191600 | 3288641560 | 2790 | 2790 | 2790 | 2790 | 0 |
| 8 | 20230817 | 191500 | 3288641560 | 2790 | 2790 | 2790 | 2790 | 0 |
| 9 | 20230817 | 191400 | 3288641560 | 2790 | 2790 | 2790 | 2790 | 0 |
| 10 | 20230817 | 191300 | 3288641560 | 2790 | 2790 | 2790 | 2790 | 0 |
| 11 | 20230817 | 191200 | 3288641560 | 2790 | 2790 | 2790 | 2790 | 0 |
| 12 | 20230817 | 191100 | 3288641560 | 2790 | 2790 | 2790 | 2790 | 0 |
| 13 | 20230817 | 191000 | 3288641560 | 2790 | 2790 | 2790 | 2790 | 0 |
| 14 | 20230817 | 190900 | 3288641560 | 2790 | 2790 | 2790 | 2790 | 0 |
| 15 | 20230817 | 190800 | 3288641560 | 2790 | 2790 | 2790 | 2790 | 0 |
| 16 | 20230817 | 190700 | 3288641560 | 2790 | 2790 | 2790 | 2790 | 0 |
| 17 | 20230817 | 190600 | 3288641560 | 2790 | 2790 | 2790 | 2790 | 0 |
| 18 | 20230817 | 190500 | 3288641560 | 2790 | 2790 | 2790 | 2790 | 0 |
| 19 | 20230817 | 190400 | 3288641560 | 2790 | 2790 | 2790 | 2790 | 0 |
| 20 | 20230817 | 190300 | 3288641560 | 2790 | 2790 | 2790 | 2790 | 0 |
| 21 | 20230817 | 190200 | 3288641560 | 2790 | 2790 | 2790 | 2790 | 0 |
| 22 | 20230817 | 190100 | 3288641560 | 2790 | 2790 | 2790 | 2790 | 0 |
| 23 | 20230817 | 190000 | 3288641560 | 2790 | 2790 | 2790 | 2790 | 0 |
| 24 | 20230817 | 185900 | 3288641560 | 2790 | 2790 | 2790 | 2790 | 0 |
| 25 | 20230817 | 185800 | 3288641560 | 2790 | 2790 | 2790 | 2790 | 0 |
| 26 | 20230817 | 185700 | 3288641560 | 2790 | 2790 | 2790 | 2790 | 0 |
| 27 | 20230817 | 185600 | 3288641560 | 2790 | 2790 | 2790 | 2790 | 0 |
| 28 | 20230817 | 185500 | 3288641560 | 2790 | 2790 | 2790 | 2790 | 0 |
| 29 | 20230817 | 185400 | 3288641560 | 2790 | 2790 | 2790 | 2790 | 0 |
| 30 | 20230817 | 185300 | 3288641560 | 2790 | 2790 | 2790 | 2790 | 0 |
| 31 | 20230817 | 185200 | 3288641560 | 2790 | 2790 | 2790 | 2790 | 0 |
| 32 | 20230817 | 185100 | 3288641560 | 2790 | 2790 | 2790 | 2790 | 7029 |
| 33 | 20230817 | 185000 | 3288641560 | 2790 | 2790 | 2790 | 2790 | 0 |
| 34 | 20230817 | 184900 | 3288641560 | 2790 | 2790 | 2790 | 2790 | 0 |
| 35 | 20230817 | 184800 | 3288641560 | 2790 | 2790 | 2790 | 2790 | 0 |
| 36 | 20230817 | 184700 | 3288641560 | 2790 | 2790 | 2790 | 2790 | 0 |
| 37 | 20230817 | 184600 | 3288641560 | 2790 | 2790 | 2790 | 2790 | 0 |
| 38 | 20230817 | 184500 | 3288641560 | 2790 | 2790 | 2790 | 2790 | 0 |
| 39 | 20230817 | 184400 | 3288641560 | 2790 | 2790 | 2790 | 2790 | 0 |
| 40 | 20230817 | 184300 | 3288641560 | 2790 | 2790 | 2790 | 2790 | 0 |
| 41 | 20230817 | 184200 | 3288641560 | 2790 | 2790 | 2790 | 2790 | 0 |
| 42 | 20230817 | 184100 | 3288641560 | 2790 | 2790 | 2790 | 2790 | 0 |
| 43 | 20230817 | 184000 | 3288641560 | 2790 | 2790 | 2790 | 2790 | 0 |
| 44 | 20230817 | 183900 | 3288641560 | 2790 | 2790 | 2790 | 2790 | 0 |
| 45 | 20230817 | 183800 | 3288641560 | 2790 | 2790 | 2790 | 2790 | 0 |
| 46 | 20230817 | 183700 | 3288641560 | 2790 | 2790 | 2790 | 2790 | 0 |
| 47 | 20230817 | 183600 | 3288641560 | 2790 | 2790 | 2790 | 2790 | 0 |
| 48 | 20230817 | 183500 | 3288641560 | 2790 | 2790 | 2790 | 2790 | 0 |
| 49 | 20230817 | 183400 | 3288641560 | 2790 | 2790 | 2790 | 2790 | 0 |
| 50 | 20230817 | 183300 | 3288641560 | 2790 | 2790 | 2790 | 2790 | 0 |
| 51 | 20230817 | 183200 | 3288641560 | 2790 | 2790 | 2790 | 2790 | 0 |
| 52 | 20230817 | 183100 | 3288641560 | 2790 | 2790 | 2790 | 2790 | 0 |
| 53 | 20230817 | 183000 | 3288641560 | 2790 | 2790 | 2790 | 2790 | 0 |
| 54 | 20230817 | 182900 | 3288641560 | 2790 | 2790 | 2790 | 2790 | 0 |
| 55 | 20230817 | 182800 | 3288641560 | 2790 | 2790 | 2790 | 2790 | 0 |
| 56 | 20230817 | 182700 | 3288641560 | 2790 | 2790 | 2790 | 2790 | 0 |
| 57 | 20230817 | 182600 | 3288641560 | 2790 | 2790 | 2790 | 2790 | 0 |
| 58 | 20230817 | 182500 | 3288641560 | 2790 | 2790 | 2790 | 2790 | 0 |
| 59 | 20230817 | 182400 | 3288641560 | 2790 | 2790 | 2790 | 2790 | 0 |
| 60 | 20230817 | 182300 | 3288641560 | 2790 | 2790 | 2790 | 2790 | 0 |
| 61 | 20230817 | 182200 | 3288641560 | 2790 | 2790 | 2790 | 2790 | 0 |
| 62 | 20230817 | 182100 | 3288641560 | 2790 | 2790 | 2790 | 2790 | 7029 |
| 63 | 20230817 | 182000 | 3288641560 | 2790 | 2790 | 2790 | 2790 | 0 |
| 64 | 20230817 | 181900 | 3288641560 | 2790 | 2790 | 2790 | 2790 | 0 |
| 65 | 20230817 | 181800 | 3288641560 | 2790 | 2790 | 2790 | 2790 | 0 |
| 66 | 20230817 | 181700 | 3288641560 | 2790 | 2790 | 2790 | 2790 | 0 |
| 67 | 20230817 | 181600 | 3288641560 | 2790 | 2790 | 2790 | 2790 | 0 |
| 68 | 20230817 | 181500 | 3288641560 | 2790 | 2790 | 2790 | 2790 | 0 |
| 69 | 20230817 | 181400 | 3288641560 | 2790 | 2790 | 2790 | 2790 | 0 |
| 70 | 20230817 | 181300 | 3288641560 | 2790 | 2790 | 2790 | 2790 | 0 |
| 71 | 20230817 | 181200 | 3288641560 | 2790 | 2790 | 2790 | 2790 | 0 |
| 72 | 20230817 | 181100 | 3288641560 | 2790 | 2790 | 2790 | 2790 | 0 |
| 73 | 20230817 | 181000 | 3288641560 | 2790 | 2790 | 2790 | 2790 | 0 |
| 74 | 20230817 | 180900 | 3288641560 | 2790 | 2790 | 2790 | 2790 | 0 |
| 75 | 20230817 | 180800 | 3288641560 | 2790 | 2790 | 2790 | 2790 | 0 |
| 76 | 20230817 | 180700 | 3288641560 | 2790 | 2790 | 2790 | 2790 | 0 |
| 77 | 20230817 | 180600 | 3288641560 | 2790 | 2790 | 2790 | 2790 | 0 |
| 78 | 20230817 | 180500 | 3288641560 | 2790 | 2790 | 2790 | 2790 | 0 |
| 79 | 20230817 | 180400 | 3288641560 | 2790 | 2790 | 2790 | 2790 | 0 |
| 80 | 20230817 | 180300 | 3288641560 | 2790 | 2790 | 2790 | 2790 | 0 |
| 81 | 20230817 | 180200 | 3288641560 | 2790 | 2790 | 2790 | 2790 | 0 |
| 82 | 20230817 | 180100 | 3288641560 | 2790 | 2790 | 2790 | 2790 | 0 |
| 83 | 20230817 | 180000 | 3288641560 | 2790 | 2790 | 2790 | 2790 | 0 |
| 84 | 20230817 | 175900 | 3288641560 | 2790 | 2790 | 2790 | 2790 | 0 |
| 85 | 20230817 | 175800 | 3288641560 | 2790 | 2790 | 2790 | 2790 | 0 |
| 86 | 20230817 | 175700 | 3288641560 | 2790 | 2790 | 2790 | 2790 | 0 |
| 87 | 20230817 | 175600 | 3288641560 | 2790 | 2790 | 2790 | 2790 | 0 |
| 88 | 20230817 | 175500 | 3288641560 | 2790 | 2790 | 2790 | 2790 | 0 |
| 89 | 20230817 | 175400 | 3288641560 | 2790 | 2790 | 2790 | 2790 | 0 |
| 90 | 20230817 | 175300 | 3288641560 | 2790 | 2790 | 2790 | 2790 | 0 |
| 91 | 20230817 | 175200 | 3288641560 | 2790 | 2790 | 2790 | 2790 | 0 |
| 92 | 20230817 | 175100 | 3288641560 | 2790 | 2790 | 2790 | 2790 | 7029 |
| 93 | 20230817 | 175000 | 3288641560 | 2790 | 2790 | 2790 | 2790 | 0 |
| 94 | 20230817 | 174900 | 3288641560 | 2790 | 2790 | 2790 | 2790 | 0 |
| 95 | 20230817 | 174800 | 3288641560 | 2790 | 2790 | 2790 | 2790 | 0 |
| 96 | 20230817 | 174700 | 3288641560 | 2790 | 2790 | 2790 | 2790 | 0 |
| 97 | 20230817 | 174600 | 3288641560 | 2790 | 2790 | 2790 | 2790 | 0 |
| 98 | 20230817 | 174500 | 3288641560 | 2790 | 2790 | 2790 | 2790 | 0 |
| 99 | 20230817 | 174400 | 3288641560 | 2790 | 2790 | 2790 | 2790 | 0 |
| 100 | 20230817 | 174300 | 3288641560 | 2790 | 2790 | 2790 | 2790 | 0 |
| 101 | 20230817 | 174200 | 3288641560 | 2790 | 2790 | 2790 | 2790 | 0 |
| 102 | 20230817 | 174100 | 3288641560 | 2790 | 2790 | 2790 | 2790 | 0 |
| 103 | 20230817 | 174000 | 3288641560 | 2790 | 2790 | 2790 | 2790 | 0 |
| 104 | 20230817 | 173900 | 3288641560 | 2790 | 2790 | 2790 | 2790 | 0 |
| 105 | 20230817 | 173800 | 3288641560 | 2790 | 2790 | 2790 | 2790 | 0 |
| 106 | 20230817 | 173700 | 3288641560 | 2790 | 2790 | 2790 | 2790 | 0 |
| 107 | 20230817 | 173600 | 3288641560 | 2790 | 2790 | 2790 | 2790 | 0 |
| 108 | 20230817 | 173500 | 3288641560 | 2790 | 2790 | 2790 | 2790 | 0 |
| 109 | 20230817 | 173400 | 3288641560 | 2790 | 2790 | 2790 | 2790 | 0 |
| 110 | 20230817 | 173300 | 3288641560 | 2790 | 2790 | 2790 | 2790 | 0 |
| 111 | 20230817 | 173200 | 3288641560 | 2790 | 2790 | 2790 | 2790 | 0 |
| 112 | 20230817 | 173100 | 3288641560 | 2790 | 2790 | 2790 | 2790 | 0 |
| 113 | 20230817 | 173000 | 3288641560 | 2790 | 2790 | 2790 | 2790 | 0 |
| 114 | 20230817 | 172900 | 3288641560 | 2790 | 2790 | 2790 | 2790 | 0 |
| 115 | 20230817 | 172800 | 3288641560 | 2790 | 2790 | 2790 | 2790 | 0 |
| 116 | 20230817 | 172700 | 3288641560 | 2790 | 2790 | 2790 | 2790 | 0 |
| 117 | 20230817 | 172600 | 3288641560 | 2790 | 2790 | 2790 | 2790 | 0 |
| 118 | 20230817 | 172500 | 3288641560 | 2790 | 2790 | 2790 | 2790 | 0 |
| 119 | 20230817 | 172400 | 3288641560 | 2790 | 2790 | 2790 | 2790 | 0 |
| 120 | 20230817 | 172300 | 3288641560 | 2790 | 2790 | 2790 | 2790 | 0 |
| 121 | 20230817 | 172200 | 3288641560 | 2790 | 2790 | 2790 | 2790 | 0 |
| 122 | 20230817 | 172100 | 3288641560 | 2790 | 2790 | 2790 | 2790 | 7029 |
| 123 | 20230817 | 172000 | 3288641560 | 2790 | 2790 | 2790 | 2790 | 0 |
| 124 | 20230817 | 171900 | 3288641560 | 2790 | 2790 | 2790 | 2790 | 0 |
| 125 | 20230817 | 171800 | 3288641560 | 2790 | 2790 | 2790 | 2790 | 0 |
| 126 | 20230817 | 171700 | 3288641560 | 2790 | 2790 | 2790 | 2790 | 0 |
| 127 | 20230817 | 171600 | 3288641560 | 2790 | 2790 | 2790 | 2790 | 0 |
| 128 | 20230817 | 171500 | 3288641560 | 2790 | 2790 | 2790 | 2790 | 0 |
| 129 | 20230817 | 171400 | 3288641560 | 2790 | 2790 | 2790 | 2790 | 0 |
| 130 | 20230817 | 171300 | 3288641560 | 2790 | 2790 | 2790 | 2790 | 0 |
| 131 | 20230817 | 171200 | 3288641560 | 2790 | 2790 | 2790 | 2790 | 0 |
| 132 | 20230817 | 171100 | 3288641560 | 2790 | 2790 | 2790 | 2790 | 0 |
| 133 | 20230817 | 171000 | 3288641560 | 2790 | 2790 | 2790 | 2790 | 0 |
| 134 | 20230817 | 170900 | 3288641560 | 2790 | 2790 | 2790 | 2790 | 0 |
| 135 | 20230817 | 170800 | 3288641560 | 2790 | 2790 | 2790 | 2790 | 0 |
| 136 | 20230817 | 170700 | 3288641560 | 2790 | 2790 | 2790 | 2790 | 0 |
| 137 | 20230817 | 170600 | 3288641560 | 2790 | 2790 | 2790 | 2790 | 0 |
| 138 | 20230817 | 170500 | 3288641560 | 2790 | 2790 | 2790 | 2790 | 0 |
| 139 | 20230817 | 170400 | 3288641560 | 2790 | 2790 | 2790 | 2790 | 0 |
| 140 | 20230817 | 170300 | 3288641560 | 2790 | 2790 | 2790 | 2790 | 0 |
| 141 | 20230817 | 170200 | 3288641560 | 2790 | 2790 | 2790 | 2790 | 0 |
| 142 | 20230817 | 170100 | 3288641560 | 2790 | 2790 | 2790 | 2790 | 0 |
| 143 | 20230817 | 170000 | 3288641560 | 2790 | 2790 | 2790 | 2790 | 0 |
| 144 | 20230817 | 165900 | 3288641560 | 2790 | 2790 | 2790 | 2790 | 0 |
| 145 | 20230817 | 165800 | 3288641560 | 2790 | 2790 | 2790 | 2790 | 0 |
| 146 | 20230817 | 165700 | 3288641560 | 2790 | 2790 | 2790 | 2790 | 0 |
| 147 | 20230817 | 165600 | 3288641560 | 2790 | 2790 | 2790 | 2790 | 0 |
| 148 | 20230817 | 165500 | 3288641560 | 2790 | 2790 | 2790 | 2790 | 0 |
| 149 | 20230817 | 165400 | 3288641560 | 2790 | 2790 | 2790 | 2790 | 0 |
| 150 | 20230817 | 165300 | 3288641560 | 2790 | 2790 | 2790 | 2790 | 0 |
| 151 | 20230817 | 165200 | 3288641560 | 2790 | 2790 | 2790 | 2790 | 0 |
| 152 | 20230817 | 165100 | 3288641560 | 2790 | 2790 | 2790 | 2790 | 7029 |
| 153 | 20230817 | 165000 | 3288641560 | 2790 | 2790 | 2790 | 2790 | 0 |
| 154 | 20230817 | 164900 | 3288641560 | 2790 | 2790 | 2790 | 2790 | 0 |
| 155 | 20230817 | 164800 | 3288641560 | 2790 | 2790 | 2790 | 2790 | 0 |
| 156 | 20230817 | 164700 | 3288641560 | 2790 | 2790 | 2790 | 2790 | 0 |
| 157 | 20230817 | 164600 | 3288641560 | 2790 | 2790 | 2790 | 2790 | 0 |
| 158 | 20230817 | 164500 | 3288641560 | 2790 | 2790 | 2790 | 2790 | 0 |
| 159 | 20230817 | 164400 | 3288641560 | 2790 | 2790 | 2790 | 2790 | 0 |
| 160 | 20230817 | 164300 | 3288641560 | 2790 | 2790 | 2790 | 2790 | 0 |
| 161 | 20230817 | 164200 | 3288641560 | 2790 | 2790 | 2790 | 2790 | 0 |
| 162 | 20230817 | 164100 | 3288641560 | 2790 | 2790 | 2790 | 2790 | 0 |
| 163 | 20230817 | 164000 | 3288641560 | 2790 | 2790 | 2790 | 2790 | 0 |
| 164 | 20230817 | 163900 | 3288641560 | 2790 | 2790 | 2790 | 2790 | 0 |
| 165 | 20230817 | 163800 | 3288641560 | 2790 | 2790 | 2790 | 2790 | 0 |
| 166 | 20230817 | 163700 | 3288641560 | 2790 | 2790 | 2790 | 2790 | 0 |
| 167 | 20230817 | 163600 | 3288641560 | 2790 | 2790 | 2790 | 2790 | 0 |
| 168 | 20230817 | 163500 | 3288641560 | 2790 | 2790 | 2790 | 2790 | 0 |
| 169 | 20230817 | 163400 | 3288641560 | 2790 | 2790 | 2790 | 2790 | 0 |
| 170 | 20230817 | 163300 | 3288641560 | 2790 | 2790 | 2790 | 2790 | 0 |
| 171 | 20230817 | 163200 | 3288641560 | 2790 | 2790 | 2790 | 2790 | 0 |
| 172 | 20230817 | 163100 | 3288641560 | 2790 | 2790 | 2790 | 2790 | 0 |
| 173 | 20230817 | 163000 | 3288641560 | 2790 | 2790 | 2790 | 2790 | 0 |
| 174 | 20230817 | 162900 | 3288641560 | 2790 | 2790 | 2790 | 2790 | 0 |
| 175 | 20230817 | 162800 | 3288641560 | 2790 | 2790 | 2790 | 2790 | 0 |
| 176 | 20230817 | 162700 | 3288641560 | 2790 | 2790 | 2790 | 2790 | 0 |
| 177 | 20230817 | 162600 | 3288641560 | 2790 | 2790 | 2790 | 2790 | 0 |
| 178 | 20230817 | 162500 | 3288641560 | 2790 | 2790 | 2790 | 2790 | 0 |
| 179 | 20230817 | 162400 | 3288641560 | 2790 | 2790 | 2790 | 2790 | 0 |
| 180 | 20230817 | 162300 | 3288641560 | 2790 | 2790 | 2790 | 2790 | 0 |
| 181 | 20230817 | 162200 | 3288641560 | 2790 | 2790 | 2790 | 2790 | 0 |
| 182 | 20230817 | 162100 | 3288641560 | 2790 | 2790 | 2790 | 2790 | 7029 |
| 183 | 20230817 | 162000 | 3288641560 | 2790 | 2790 | 2790 | 2790 | 0 |
| 184 | 20230817 | 161900 | 3288641560 | 2790 | 2790 | 2790 | 2790 | 0 |
| 185 | 20230817 | 161800 | 3288641560 | 2790 | 2790 | 2790 | 2790 | 0 |
| 186 | 20230817 | 161700 | 3288641560 | 2790 | 2790 | 2790 | 2790 | 0 |
| 187 | 20230817 | 161600 | 3288641560 | 2790 | 2790 | 2790 | 2790 | 0 |
| 188 | 20230817 | 161500 | 3288641560 | 2790 | 2790 | 2790 | 2790 | 0 |
| 189 | 20230817 | 161400 | 3288641560 | 2790 | 2790 | 2790 | 2790 | 0 |
| 190 | 20230817 | 161300 | 3288641560 | 2790 | 2790 | 2790 | 2790 | 0 |
| 191 | 20230817 | 161200 | 3288641560 | 2790 | 2790 | 2790 | 2790 | 0 |
| 192 | 20230817 | 161100 | 3288641560 | 2790 | 2790 | 2790 | 2790 | 0 |
| 193 | 20230817 | 161000 | 3288641560 | 2790 | 2790 | 2790 | 2790 | 0 |
| 194 | 20230817 | 160900 | 3288641560 | 2790 | 2790 | 2790 | 2790 | 0 |
| 195 | 20230817 | 160800 | 3288641560 | 2790 | 2790 | 2790 | 2790 | 0 |
| 196 | 20230817 | 160700 | 3288641560 | 2790 | 2790 | 2790 | 2790 | 0 |
| 197 | 20230817 | 160600 | 3288641560 | 2790 | 2790 | 2790 | 2790 | 0 |
| 198 | 20230817 | 160500 | 3288641560 | 2790 | 2790 | 2790 | 2790 | 0 |
| 199 | 20230817 | 160400 | 3288641560 | 2790 | 2790 | 2790 | 2790 | 0 |
| 200 | 20230817 | 160300 | 3288641560 | 2790 | 2790 | 2790 | 2790 | 0 |
| 201 | 20230817 | 160200 | 3288641560 | 2790 | 2790 | 2790 | 2790 | 0 |
| 202 | 20230817 | 160100 | 3288641560 | 2790 | 2790 | 2790 | 2790 | 0 |
| 203 | 20230817 | 160000 | 3288641560 | 2790 | 2790 | 2790 | 2790 | 0 |
| 204 | 20230817 | 155900 | 3288641560 | 2790 | 2790 | 2790 | 2790 | 0 |
| 205 | 20230817 | 155800 | 3288641560 | 2790 | 2790 | 2790 | 2790 | 0 |
| 206 | 20230817 | 155700 | 3288641560 | 2790 | 2790 | 2790 | 2790 | 0 |
| 207 | 20230817 | 155600 | 3288641560 | 2790 | 2790 | 2790 | 2790 | 0 |
| 208 | 20230817 | 155500 | 3288641560 | 2790 | 2790 | 2790 | 2790 | 0 |
| 209 | 20230817 | 155400 | 3288641560 | 2790 | 2790 | 2790 | 2790 | 0 |
| 210 | 20230817 | 155300 | 3288641560 | 2790 | 2790 | 2790 | 2790 | 0 |
| 211 | 20230817 | 155200 | 3288641560 | 2790 | 2790 | 2790 | 2790 | 0 |
| 212 | 20230817 | 155100 | 3288641560 | 2790 | 2790 | 2790 | 2790 | 7029 |
| 213 | 20230817 | 155000 | 3288641560 | 2790 | 2790 | 2790 | 2790 | 0 |
| 214 | 20230817 | 154900 | 3288641560 | 2790 | 2790 | 2790 | 2790 | 0 |
| 215 | 20230817 | 154800 | 3288641560 | 2790 | 2790 | 2790 | 2790 | 0 |
| 216 | 20230817 | 154700 | 3288641560 | 2790 | 2790 | 2790 | 2790 | 0 |
| 217 | 20230817 | 154600 | 3288641560 | 2790 | 2790 | 2790 | 2790 | 0 |
| 218 | 20230817 | 154500 | 3288641560 | 2790 | 2790 | 2790 | 2790 | 0 |
| 219 | 20230817 | 154400 | 3288641560 | 2790 | 2790 | 2790 | 2790 | 0 |
| 220 | 20230817 | 154300 | 3288641560 | 2790 | 2790 | 2790 | 2790 | 0 |
| 221 | 20230817 | 154200 | 3288641560 | 2790 | 2790 | 2790 | 2790 | 0 |
| 222 | 20230817 | 154100 | 3288641560 | 2790 | 2790 | 2790 | 2790 | 0 |
| 223 | 20230817 | 154000 | 3288641560 | 2790 | 2790 | 2790 | 2790 | 0 |
| 224 | 20230817 | 153900 | 3288641560 | 2790 | 2790 | 2790 | 2790 | 0 |
| 225 | 20230817 | 153800 | 3288641560 | 2790 | 2790 | 2790 | 2790 | 0 |
| 226 | 20230817 | 153700 | 3288641560 | 2790 | 2790 | 2790 | 2790 | 0 |
| 227 | 20230817 | 153600 | 3288641560 | 2790 | 2790 | 2790 | 2790 | 0 |
| 228 | 20230817 | 153500 | 3288641560 | 2790 | 2790 | 2790 | 2790 | 0 |
| 229 | 20230817 | 153400 | 3288641560 | 2790 | 2790 | 2790 | 2790 | 0 |
| 230 | 20230817 | 153300 | 3288641560 | 2790 | 2790 | 2790 | 2790 | 0 |
| 231 | 20230817 | 153200 | 3288641560 | 2790 | 2790 | 2790 | 2790 | 0 |
| 232 | 20230817 | 153100 | 3288641560 | 2790 | 2790 | 2790 | 2790 | 0 |
| 233 | 20230817 | 153000 | 3288641560 | 2790 | 2790 | 2790 | 2790 | 7029 |
| 234 | 20230817 | 152900 | 3269030650 | 2790 | 2790 | 2790 | 2790 | 0 |
| 235 | 20230817 | 152800 | 3269030650 | 2790 | 2790 | 2790 | 2790 | 0 |
| 236 | 20230817 | 152700 | 3269030650 | 2790 | 2790 | 2790 | 2790 | 0 |
| 237 | 20230817 | 152600 | 3269030650 | 2790 | 2790 | 2790 | 2790 | 0 |
| 238 | 20230817 | 152500 | 3269030650 | 2790 | 2790 | 2790 | 2790 | 0 |
| 239 | 20230817 | 152400 | 3269030650 | 2790 | 2790 | 2790 | 2790 | 0 |
| 240 | 20230817 | 152300 | 3269030650 | 2790 | 2790 | 2790 | 2790 | 0 |
| 241 | 20230817 | 152200 | 3269030650 | 2790 | 2790 | 2790 | 2790 | 0 |
| 242 | 20230817 | 152100 | 3269030650 | 2790 | 2790 | 2790 | 2790 | 0 |
| 243 | 20230817 | 152000 | 3269030650 | 2790 | 2790 | 2790 | 2790 | 0 |
| 244 | 20230817 | 151900 | 3269030650 | 2790 | 2790 | 2795 | 2785 | 2662 |
| 245 | 20230817 | 151800 | 3261609090 | 2795 | 2795 | 2795 | 2790 | 518 |
| 246 | 20230817 | 151700 | 3260163760 | 2795 | 2790 | 2800 | 2785 | 3757 |
| 247 | 20230817 | 151600 | 3249682935 | 2800 | 2790 | 2800 | 2790 | 2688 |
| 248 | 20230817 | 151500 | 3242181610 | 2790 | 2785 | 2790 | 2785 | 1254 |
| 249 | 20230817 | 151400 | 3238684650 | 2790 | 2800 | 2800 | 2790 | 7954 |
| 250 | 20230817 | 151300 | 3216469995 | 2815 | 2800 | 2815 | 2790 | 1342 |
| 251 | 20230817 | 151200 | 3212711715 | 2800 | 2800 | 2800 | 2800 | 1390 |
| 252 | 20230817 | 151100 | 3208819715 | 2800 | 2810 | 2810 | 2800 | 2201 |
| 253 | 20230817 | 151000 | 3202649340 | 2815 | 2810 | 2815 | 2810 | 1389 |
| 254 | 20230817 | 150900 | 3198744275 | 2815 | 2810 | 2815 | 2805 | 1589 |
| 255 | 20230817 | 150800 | 3194285950 | 2820 | 2810 | 2820 | 2810 | 1000 |
| 256 | 20230817 | 150700 | 3191471790 | 2810 | 2815 | 2820 | 2810 | 4406 |
| 257 | 20230817 | 150600 | 3179086220 | 2810 | 2825 | 2825 | 2810 | 749 |
| 258 | 20230817 | 150500 | 3176976615 | 2825 | 2815 | 2825 | 2815 | 1677 |
| 259 | 20230817 | 150400 | 3172249220 | 2815 | 2810 | 2815 | 2810 | 1267 |
| 260 | 20230817 | 150300 | 3168684950 | 2805 | 2815 | 2825 | 2805 | 3972 |
| 261 | 20230817 | 150200 | 3157499020 | 2825 | 2825 | 2830 | 2805 | 8371 |
| 262 | 20230817 | 150100 | 3133864470 | 2825 | 2780 | 2825 | 2780 | 13046 |
| 263 | 20230817 | 150000 | 3097261895 | 2780 | 2770 | 2780 | 2770 | 201 |
| 264 | 20230817 | 145900 | 3096705115 | 2770 | 2780 | 2780 | 2770 | 1215 |
| 265 | 20230817 | 145800 | 3093339525 | 2780 | 2785 | 2785 | 2770 | 315 |
| 266 | 20230817 | 145700 | 3092465285 | 2775 | 2790 | 2790 | 2775 | 2842 |
| 267 | 20230817 | 145600 | 3084561950 | 2790 | 2800 | 2805 | 2790 | 11222 |
| 268 | 20230817 | 145500 | 3053142100 | 2800 | 2805 | 2805 | 2800 | 3466 |
| 269 | 20230817 | 145400 | 3043419990 | 2800 | 2820 | 2830 | 2800 | 3465 |
| 270 | 20230817 | 145300 | 3033663165 | 2810 | 2825 | 2830 | 2810 | 49244 |
| 271 | 20230817 | 145200 | 2894553460 | 2830 | 2830 | 2830 | 2825 | 517 |
| 272 | 20230817 | 145100 | 2893090615 | 2830 | 2825 | 2830 | 2825 | 6921 |
| 273 | 20230817 | 145000 | 2873533190 | 2825 | 2815 | 2825 | 2815 | 12019 |
| 274 | 20230817 | 144900 | 2839579715 | 2825 | 2825 | 2825 | 2815 | 8178 |
| 275 | 20230817 | 144800 | 2816557085 | 2820 | 2820 | 2825 | 2815 | 6308 |
| 276 | 20230817 | 144700 | 2798751500 | 2815 | 2785 | 2815 | 2785 | 12442 |
| 277 | 20230817 | 144600 | 2763884645 | 2785 | 2780 | 2785 | 2780 | 6681 |
| 278 | 20230817 | 144500 | 2745297095 | 2775 | 2755 | 2775 | 2755 | 1736 |
| 279 | 20230817 | 144400 | 2740490120 | 2755 | 2745 | 2755 | 2745 | 557 |
| 280 | 20230817 | 144300 | 2738955935 | 2745 | 2750 | 2750 | 2745 | 1499 |
| 281 | 20230817 | 144200 | 2734841025 | 2750 | 2760 | 2760 | 2750 | 2944 |
| 282 | 20230817 | 144100 | 2726731355 | 2760 | 2760 | 2775 | 2750 | 1832 |
| 283 | 20230817 | 144000 | 2721686800 | 2750 | 2775 | 2780 | 2750 | 4010 |
| 284 | 20230817 | 143900 | 2710627090 | 2765 | 2765 | 2765 | 2765 | 314 |
| 285 | 20230817 | 143800 | 2709758880 | 2780 | 2760 | 2780 | 2760 | 2311 |
| 286 | 20230817 | 143700 | 2703343965 | 2760 | 2760 | 2765 | 2760 | 7583 |
| 287 | 20230817 | 143600 | 2682388895 | 2760 | 2790 | 2790 | 2760 | 6194 |
| 288 | 20230817 | 143500 | 2665214585 | 2795 | 2795 | 2800 | 2790 | 1945 |
| 289 | 20230817 | 143400 | 2659780000 | 2795 | 2800 | 2800 | 2795 | 22 |
| 290 | 20230817 | 143300 | 2659718420 | 2805 | 2790 | 2805 | 2790 | 2809 |
| 291 | 20230817 | 143200 | 2651865405 | 2790 | 2805 | 2810 | 2790 | 1569 |
| 292 | 20230817 | 143100 | 2647465390 | 2805 | 2810 | 2810 | 2785 | 12083 |
| 293 | 20230817 | 143000 | 2613596150 | 2810 | 2830 | 2830 | 2810 | 2221 |
| 294 | 20230817 | 142900 | 2607341540 | 2835 | 2830 | 2835 | 2815 | 3889 |
| 295 | 20230817 | 142800 | 2596320035 | 2830 | 2820 | 2830 | 2805 | 10442 |
| 296 | 20230817 | 142700 | 2566872100 | 2820 | 2815 | 2820 | 2805 | 1893 |
| 297 | 20230817 | 142600 | 2561539190 | 2800 | 2795 | 2820 | 2770 | 5825 |
| 298 | 20230817 | 142500 | 2545203840 | 2795 | 2770 | 2795 | 2760 | 5058 |
| 299 | 20230817 | 142400 | 2531149320 | 2775 | 2780 | 2780 | 2775 | 1798 |
| 300 | 20230817 | 142300 | 2526156325 | 2775 | 2775 | 2780 | 2775 | 4247 |
| 301 | 20230817 | 142200 | 2514370575 | 2775 | 2780 | 2785 | 2775 | 1275 |
| 302 | 20230817 | 142100 | 2510824490 | 2770 | 2765 | 2770 | 2760 | 229 |
| 303 | 20230817 | 142000 | 2510191090 | 2760 | 2780 | 2780 | 2760 | 832 |
| 304 | 20230817 | 141900 | 2507883640 | 2780 | 2775 | 2780 | 2755 | 2369 |
| 305 | 20230817 | 141800 | 2501328315 | 2780 | 2790 | 2795 | 2780 | 942 |
| 306 | 20230817 | 141700 | 2498703770 | 2795 | 2780 | 2795 | 2780 | 230 |
| 307 | 20230817 | 141600 | 2498063170 | 2780 | 2795 | 2795 | 2780 | 4259 |
| 308 | 20230817 | 141500 | 2486182290 | 2800 | 2800 | 2800 | 2790 | 1771 |
| 309 | 20230817 | 141400 | 2481238620 | 2800 | 2795 | 2805 | 2790 | 3024 |
| 310 | 20230817 | 141300 | 2472785845 | 2810 | 2795 | 2810 | 2780 | 23284 |
| 311 | 20230817 | 141200 | 2407617980 | 2790 | 2765 | 2790 | 2755 | 6275 |
| 312 | 20230817 | 141100 | 2390198250 | 2765 | 2765 | 2765 | 2755 | 1480 |
| 313 | 20230817 | 141000 | 2386110290 | 2750 | 2750 | 2770 | 2750 | 4096 |
| 314 | 20230817 | 140900 | 2374816970 | 2755 | 2750 | 2765 | 2745 | 10039 |
| 315 | 20230817 | 140800 | 2347167775 | 2750 | 2735 | 2755 | 2735 | 2314 |
| 316 | 20230817 | 140700 | 2340824465 | 2735 | 2730 | 2735 | 2730 | 703 |
| 317 | 20230817 | 140600 | 2338903125 | 2730 | 2730 | 2730 | 2730 | 466 |
| 318 | 20230817 | 140500 | 2337630945 | 2730 | 2730 | 2730 | 2730 | 211 |
| 319 | 20230817 | 140400 | 2337054915 | 2730 | 2725 | 2730 | 2725 | 553 |
| 320 | 20230817 | 140300 | 2335547055 | 2710 | 2725 | 2725 | 2710 | 10 |
| 321 | 20230817 | 140200 | 2335519895 | 2725 | 2730 | 2730 | 2710 | 609 |
| 322 | 20230817 | 140100 | 2333861985 | 2710 | 2725 | 2735 | 2710 | 1679 |
| 323 | 20230817 | 140000 | 2329300780 | 2725 | 2745 | 2745 | 2725 | 1863 |
| 324 | 20230817 | 135900 | 2324219630 | 2740 | 2725 | 2745 | 2725 | 2931 |
| 325 | 20230817 | 135800 | 2316202115 | 2735 | 2720 | 2735 | 2720 | 1725 |
| 326 | 20230817 | 135700 | 2311492135 | 2720 | 2710 | 2745 | 2700 | 11748 |
| 327 | 20230817 | 135600 | 2279635875 | 2710 | 2725 | 2730 | 2710 | 1634 |
| 328 | 20230817 | 135500 | 2275185920 | 2730 | 2720 | 2730 | 2720 | 2697 |
| 329 | 20230817 | 135400 | 2267835130 | 2720 | 2705 | 2725 | 2700 | 1693 |
| 330 | 20230817 | 135300 | 2263240100 | 2700 | 2705 | 2730 | 2700 | 11693 |
| 331 | 20230817 | 135200 | 2231506340 | 2705 | 2705 | 2715 | 2700 | 36905 |
| 332 | 20230817 | 135100 | 2131553555 | 2705 | 2670 | 2735 | 2670 | 18159 |
| 333 | 20230817 | 135000 | 2082462035 | 2660 | 2700 | 2700 | 2645 | 26177 |
| 334 | 20230817 | 134900 | 2012819975 | 2690 | 2765 | 2765 | 2655 | 48328 |
| 335 | 20230817 | 134800 | 1882503900 | 2765 | 2755 | 2765 | 2740 | 21790 |
| 336 | 20230817 | 134700 | 1822589185 | 2755 | 2785 | 2785 | 2745 | 14437 |
| 337 | 20230817 | 134600 | 1782738170 | 2785 | 2750 | 2790 | 2735 | 13489 |
| 338 | 20230817 | 134500 | 1745518350 | 2755 | 2840 | 2840 | 2735 | 31483 |
| 339 | 20230817 | 134400 | 1658260185 | 2835 | 2710 | 2870 | 2700 | 94810 |
| 340 | 20230817 | 134300 | 1394226965 | 2710 | 2830 | 2870 | 2670 | 69494 |
| 341 | 20230817 | 134200 | 1201312445 | 2820 | 2815 | 2820 | 2795 | 5847 |
| 342 | 20230817 | 134100 | 1184882005 | 2840 | 2840 | 2840 | 2840 | 3505 |
| 343 | 20230817 | 134000 | 1174927805 | 2845 | 2840 | 2850 | 2820 | 12789 |
| 344 | 20230817 | 133900 | 1138530025 | 2850 | 2820 | 2855 | 2800 | 17400 |
| 345 | 20230817 | 133800 | 1089059610 | 2815 | 2805 | 2815 | 2775 | 20150 |
| 346 | 20230817 | 133700 | 1032625385 | 2810 | 2845 | 2845 | 2795 | 10840 |
| 347 | 20230817 | 133600 | 1001842220 | 2850 | 2780 | 2850 | 2780 | 52987 |
| 348 | 20230817 | 133500 | 852657945 | 2765 | 2770 | 2850 | 2765 | 35394 |
| 349 | 20230817 | 133400 | 753293045 | 2770 | 2725 | 2770 | 2725 | 17916 |
| 350 | 20230817 | 133300 | 703989440 | 2705 | 2710 | 2730 | 2705 | 212 |
| 351 | 20230817 | 133200 | 703415725 | 2710 | 2695 | 2730 | 2695 | 11734 |
| 352 | 20230817 | 133100 | 671609480 | 2690 | 2650 | 2740 | 2650 | 50298 |
| 353 | 20230817 | 133000 | 536594255 | 2645 | 2650 | 2650 | 2645 | 1219 |
| 354 | 20230817 | 132900 | 533369855 | 2650 | 2650 | 2650 | 2650 | 0 |
| 355 | 20230817 | 132800 | 533369855 | 2650 | 2650 | 2650 | 2650 | 44 |
| 356 | 20230817 | 132700 | 533253255 | 2650 | 2650 | 2650 | 2650 | 0 |
| 357 | 20230817 | 132600 | 533253255 | 2650 | 2650 | 2650 | 2650 | 153 |
| 358 | 20230817 | 132500 | 532847805 | 2650 | 2650 | 2650 | 2650 | 100 |
| 359 | 20230817 | 132400 | 532582805 | 2650 | 2650 | 2650 | 2650 | 1000 |
| 360 | 20230817 | 132300 | 529932805 | 2660 | 2660 | 2660 | 2660 | 1 |
| 361 | 20230817 | 132200 | 529930145 | 2655 | 2660 | 2660 | 2655 | 380 |
| 362 | 20230817 | 132100 | 528921180 | 2660 | 2660 | 2660 | 2660 | 14 |
| 363 | 20230817 | 132000 | 528883940 | 2665 | 2665 | 2665 | 2665 | 0 |
| 364 | 20230817 | 131900 | 528883940 | 2665 | 2665 | 2665 | 2665 | 0 |
| 365 | 20230817 | 131800 | 528883940 | 2665 | 2665 | 2665 | 2665 | 0 |
| 366 | 20230817 | 131700 | 528883940 | 2665 | 2665 | 2665 | 2665 | 0 |
| 367 | 20230817 | 131600 | 528883940 | 2665 | 2665 | 2665 | 2665 | 0 |
| 368 | 20230817 | 131500 | 528883940 | 2665 | 2665 | 2665 | 2665 | 1 |
| 369 | 20230817 | 131400 | 528881275 | 2660 | 2660 | 2660 | 2660 | 0 |
| 370 | 20230817 | 131300 | 528881275 | 2660 | 2660 | 2660 | 2660 | 11 |
| 371 | 20230817 | 131200 | 528852015 | 2665 | 2665 | 2665 | 2665 | 500 |
| 372 | 20230817 | 131100 | 527519515 | 2665 | 2660 | 2665 | 2660 | 900 |
| 373 | 20230817 | 131000 | 525123515 | 2665 | 2665 | 2665 | 2665 | 0 |
| 374 | 20230817 | 130900 | 525123515 | 2665 | 2665 | 2665 | 2665 | 0 |
| 375 | 20230817 | 130800 | 525123515 | 2665 | 2660 | 2665 | 2660 | 13 |
| 376 | 20230817 | 130700 | 525088930 | 2665 | 2655 | 2665 | 2655 | 36 |
| 377 | 20230817 | 130600 | 524993340 | 2655 | 2655 | 2655 | 2655 | 15 |
| 378 | 20230817 | 130500 | 524953515 | 2655 | 2655 | 2655 | 2655 | 1741 |
| 379 | 20230817 | 130400 | 520331160 | 2655 | 2660 | 2660 | 2655 | 1002 |
| 380 | 20230817 | 130300 | 517670840 | 2660 | 2665 | 2665 | 2660 | 1761 |
| 381 | 20230817 | 130200 | 512982330 | 2670 | 2670 | 2670 | 2670 | 213 |
| 382 | 20230817 | 130100 | 512413620 | 2670 | 2670 | 2670 | 2670 | 0 |
| 383 | 20230817 | 130000 | 512413620 | 2670 | 2665 | 2670 | 2665 | 416 |
| 384 | 20230817 | 125900 | 511304790 | 2665 | 2665 | 2665 | 2665 | 0 |
| 385 | 20230817 | 125800 | 511304790 | 2665 | 2665 | 2665 | 2665 | 0 |
| 386 | 20230817 | 125700 | 511304790 | 2665 | 2665 | 2665 | 2665 | 0 |
| 387 | 20230817 | 125600 | 511304790 | 2665 | 2665 | 2665 | 2665 | 2 |
| 388 | 20230817 | 125500 | 511299460 | 2665 | 2665 | 2665 | 2665 | 10 |
| 389 | 20230817 | 125400 | 511272810 | 2665 | 2665 | 2665 | 2665 | 0 |
| 390 | 20230817 | 125300 | 511272810 | 2665 | 2665 | 2665 | 2665 | 101 |
| 391 | 20230817 | 125200 | 511003645 | 2665 | 2665 | 2665 | 2660 | 785 |
| 392 | 20230817 | 125100 | 508915030 | 2665 | 2665 | 2665 | 2665 | 0 |
| 393 | 20230817 | 125000 | 508915030 | 2665 | 2665 | 2665 | 2665 | 299 |
| 394 | 20230817 | 124900 | 508118195 | 2665 | 2665 | 2665 | 2665 | 100 |
| 395 | 20230817 | 124800 | 507851695 | 2665 | 2665 | 2665 | 2665 | 101 |
| 396 | 20230817 | 124700 | 507582530 | 2665 | 2665 | 2665 | 2665 | 1103 |
| 397 | 20230817 | 124600 | 504643035 | 2665 | 2665 | 2665 | 2655 | 3 |
| 398 | 20230817 | 124500 | 504635050 | 2660 | 2660 | 2660 | 2660 | 180 |
| 399 | 20230817 | 124400 | 504156250 | 2650 | 2650 | 2650 | 2650 | 200 |
| 400 | 20230817 | 124300 | 503626250 | 2645 | 2645 | 2645 | 2645 | 0 |
| 401 | 20230817 | 124200 | 503626250 | 2645 | 2630 | 2645 | 2630 | 162 |
| 402 | 20230817 | 124100 | 503198970 | 2630 | 2630 | 2635 | 2630 | 152 |
| 403 | 20230817 | 124000 | 502799205 | 2635 | 2635 | 2635 | 2635 | 585 |
| 404 | 20230817 | 123900 | 501257730 | 2640 | 2640 | 2640 | 2640 | 30 |
| 405 | 20230817 | 123800 | 501178530 | 2640 | 2640 | 2640 | 2640 | 50 |
| 406 | 20230817 | 123700 | 501046530 | 2640 | 2645 | 2645 | 2640 | 69 |
| 407 | 20230817 | 123600 | 500864110 | 2650 | 2650 | 2650 | 2650 | 0 |
| 408 | 20230817 | 123500 | 500864110 | 2650 | 2650 | 2650 | 2650 | 0 |
| 409 | 20230817 | 123400 | 500864110 | 2650 | 2640 | 2650 | 2640 | 250 |
| 410 | 20230817 | 123300 | 500203610 | 2650 | 2650 | 2650 | 2650 | 0 |
| 411 | 20230817 | 123200 | 500203610 | 2650 | 2650 | 2650 | 2650 | 0 |
| 412 | 20230817 | 123100 | 500203610 | 2650 | 2650 | 2650 | 2650 | 1 |
| 413 | 20230817 | 123000 | 500200960 | 2635 | 2635 | 2635 | 2635 | 5 |
| 414 | 20230817 | 122900 | 500187785 | 2635 | 2635 | 2635 | 2635 | 0 |
| 415 | 20230817 | 122800 | 500187785 | 2635 | 2635 | 2635 | 2635 | 1029 |
| 416 | 20230817 | 122700 | 497476370 | 2655 | 2635 | 2655 | 2635 | 685 |
| 417 | 20230817 | 122600 | 495668690 | 2655 | 2655 | 2655 | 2655 | 0 |
| 418 | 20230817 | 122500 | 495668690 | 2655 | 2655 | 2655 | 2655 | 0 |
| 419 | 20230817 | 122400 | 495668690 | 2655 | 2655 | 2655 | 2655 | 75 |
| 420 | 20230817 | 122300 | 495469565 | 2660 | 2660 | 2660 | 2660 | 1 |
| 421 | 20230817 | 122200 | 495466905 | 2635 | 2665 | 2665 | 2630 | 506 |
| 422 | 20230817 | 122100 | 494132465 | 2665 | 2660 | 2665 | 2660 | 4000 |
| 423 | 20230817 | 122000 | 483484755 | 2660 | 2660 | 2660 | 2660 | 0 |
| 424 | 20230817 | 121900 | 483484755 | 2660 | 2660 | 2660 | 2660 | 0 |
| 425 | 20230817 | 121800 | 483484755 | 2660 | 2635 | 2660 | 2635 | 200 |
| 426 | 20230817 | 121700 | 482957730 | 2660 | 2660 | 2660 | 2660 | 0 |
| 427 | 20230817 | 121600 | 482957730 | 2660 | 2660 | 2660 | 2660 | 0 |
| 428 | 20230817 | 121500 | 482957730 | 2660 | 2660 | 2660 | 2660 | 1 |
| 429 | 20230817 | 121400 | 482955070 | 2660 | 2660 | 2660 | 2660 | 16 |
| 430 | 20230817 | 121300 | 482912510 | 2665 | 2665 | 2665 | 2665 | 0 |
| 431 | 20230817 | 121200 | 482912510 | 2665 | 2650 | 2665 | 2650 | 605 |
| 432 | 20230817 | 121100 | 481307610 | 2650 | 2635 | 2650 | 2635 | 500 |
| 433 | 20230817 | 121000 | 479985535 | 2635 | 2630 | 2635 | 2630 | 596 |
| 434 | 20230817 | 120900 | 478416185 | 2630 | 2630 | 2630 | 2630 | 0 |
| 435 | 20230817 | 120800 | 478416185 | 2630 | 2630 | 2630 | 2630 | 69 |
| 436 | 20230817 | 120700 | 478234715 | 2630 | 2630 | 2630 | 2630 | 0 |
| 437 | 20230817 | 120600 | 478234715 | 2630 | 2630 | 2630 | 2630 | 9 |
| 438 | 20230817 | 120500 | 478211045 | 2630 | 2630 | 2630 | 2630 | 1237 |
| 439 | 20230817 | 120400 | 474957735 | 2630 | 2630 | 2630 | 2630 | 0 |
| 440 | 20230817 | 120300 | 474957735 | 2630 | 2630 | 2630 | 2630 | 50 |
| 441 | 20230817 | 120200 | 474826235 | 2630 | 2630 | 2630 | 2630 | 0 |
| 442 | 20230817 | 120100 | 474826235 | 2630 | 2630 | 2630 | 2630 | 14 |
| 443 | 20230817 | 120000 | 474789415 | 2630 | 2630 | 2630 | 2630 | 239 |
| 444 | 20230817 | 115900 | 474160845 | 2625 | 2625 | 2625 | 2625 | 0 |
| 445 | 20230817 | 115800 | 474160845 | 2625 | 2625 | 2625 | 2625 | 0 |
| 446 | 20230817 | 115700 | 474160845 | 2625 | 2625 | 2625 | 2625 | 30 |
| 447 | 20230817 | 115600 | 474082095 | 2630 | 2630 | 2630 | 2630 | 0 |
| 448 | 20230817 | 115500 | 474082095 | 2630 | 2630 | 2630 | 2630 | 154 |
| 449 | 20230817 | 115400 | 473677075 | 2630 | 2630 | 2630 | 2630 | 3 |
| 450 | 20230817 | 115300 | 473669185 | 2620 | 2620 | 2620 | 2620 | 0 |
| 451 | 20230817 | 115200 | 473669185 | 2620 | 2620 | 2620 | 2620 | 0 |
| 452 | 20230817 | 115100 | 473669185 | 2620 | 2620 | 2620 | 2620 | 4395 |
| 453 | 20230817 | 115000 | 462154285 | 2615 | 2615 | 2615 | 2615 | 42 |
| 454 | 20230817 | 114900 | 462044455 | 2620 | 2620 | 2620 | 2620 | 12 |
| 455 | 20230817 | 114800 | 462013015 | 2615 | 2620 | 2620 | 2615 | 2151 |
| 456 | 20230817 | 114700 | 456377895 | 2620 | 2620 | 2620 | 2620 | 0 |
| 457 | 20230817 | 114600 | 456377895 | 2620 | 2620 | 2620 | 2620 | 286 |
| 458 | 20230817 | 114500 | 455628575 | 2620 | 2620 | 2620 | 2620 | 135 |
| 459 | 20230817 | 114400 | 455274875 | 2615 | 2615 | 2615 | 2615 | 14 |
| 460 | 20230817 | 114300 | 455238265 | 2615 | 2615 | 2615 | 2615 | 0 |
| 461 | 20230817 | 114200 | 455238265 | 2615 | 2615 | 2615 | 2615 | 0 |
| 462 | 20230817 | 114100 | 455238265 | 2615 | 2615 | 2615 | 2615 | 2 |
| 463 | 20230817 | 114000 | 455233035 | 2610 | 2610 | 2610 | 2610 | 180 |
| 464 | 20230817 | 113900 | 454763235 | 2615 | 2615 | 2615 | 2615 | 1393 |
| 465 | 20230817 | 113800 | 451120540 | 2615 | 2615 | 2615 | 2615 | 0 |
| 466 | 20230817 | 113700 | 451120540 | 2615 | 2600 | 2615 | 2600 | 2002 |
| 467 | 20230817 | 113600 | 445915325 | 2600 | 2600 | 2600 | 2600 | 0 |
| 468 | 20230817 | 113500 | 445915325 | 2600 | 2600 | 2600 | 2600 | 1000 |
| 469 | 20230817 | 113400 | 443315325 | 2610 | 2610 | 2610 | 2610 | 0 |
| 470 | 20230817 | 113300 | 443315325 | 2610 | 2610 | 2610 | 2610 | 0 |
| 471 | 20230817 | 113200 | 443315325 | 2610 | 2610 | 2610 | 2610 | 1098 |
| 472 | 20230817 | 113100 | 440449545 | 2610 | 2610 | 2610 | 2610 | 1 |
| 473 | 20230817 | 113000 | 440446935 | 2595 | 2605 | 2605 | 2590 | 7307 |
| 474 | 20230817 | 112900 | 421499430 | 2605 | 2605 | 2610 | 2605 | 2610 |
| 475 | 20230817 | 112800 | 414699880 | 2605 | 2605 | 2605 | 2605 | 0 |
| 476 | 20230817 | 112700 | 414699880 | 2605 | 2605 | 2605 | 2605 | 358 |
| 477 | 20230817 | 112600 | 413767290 | 2610 | 2610 | 2610 | 2610 | 0 |
| 478 | 20230817 | 112500 | 413767290 | 2610 | 2610 | 2610 | 2610 | 0 |
| 479 | 20230817 | 112400 | 413767290 | 2610 | 2610 | 2610 | 2610 | 394 |
| 480 | 20230817 | 112300 | 412738950 | 2610 | 2610 | 2610 | 2610 | 46 |
| 481 | 20230817 | 112200 | 412618890 | 2610 | 2610 | 2610 | 2610 | 1117 |
| 482 | 20230817 | 112100 | 409703520 | 2620 | 2615 | 2620 | 2610 | 1008 |
| 483 | 20230817 | 112000 | 407072210 | 2605 | 2605 | 2605 | 2605 | 60 |
| 484 | 20230817 | 111900 | 406915910 | 2615 | 2610 | 2615 | 2610 | 365 |
| 485 | 20230817 | 111800 | 405961485 | 2605 | 2605 | 2605 | 2605 | 150 |
| 486 | 20230817 | 111700 | 405570735 | 2605 | 2605 | 2605 | 2605 | 290 |
| 487 | 20230817 | 111600 | 404815285 | 2605 | 2605 | 2605 | 2605 | 313 |
| 488 | 20230817 | 111500 | 403999920 | 2600 | 2600 | 2600 | 2600 | 1083 |
| 489 | 20230817 | 111400 | 401184120 | 2600 | 2600 | 2600 | 2600 | 0 |
| 490 | 20230817 | 111300 | 401184120 | 2600 | 2600 | 2600 | 2600 | 187 |
| 491 | 20230817 | 111200 | 400697920 | 2600 | 2600 | 2600 | 2600 | 446 |
| 492 | 20230817 | 111100 | 399538320 | 2590 | 2595 | 2595 | 2590 | 3160 |
| 493 | 20230817 | 111000 | 391348920 | 2595 | 2595 | 2595 | 2595 | 1000 |
| 494 | 20230817 | 110900 | 388753920 | 2595 | 2605 | 2605 | 2595 | 6520 |
| 495 | 20230817 | 110800 | 371819320 | 2605 | 2605 | 2605 | 2605 | 124 |
| 496 | 20230817 | 110700 | 371496300 | 2615 | 2615 | 2615 | 2615 | 244 |
| 497 | 20230817 | 110600 | 370858240 | 2605 | 2610 | 2615 | 2605 | 949 |
| 498 | 20230817 | 110500 | 368383960 | 2615 | 2615 | 2615 | 2615 | 50 |
| 499 | 20230817 | 110400 | 368253210 | 2615 | 2615 | 2615 | 2615 | 100 |
| 500 | 20230817 | 110300 | 367991710 | 2620 | 2620 | 2620 | 2620 | 1 |
| 501 | 20230817 | 110200 | 367989090 | 2615 | 2615 | 2615 | 2615 | 100 |
| 502 | 20230817 | 110100 | 367727590 | 2610 | 2610 | 2610 | 2610 | 205 |
| 503 | 20230817 | 110000 | 367192540 | 2610 | 2610 | 2610 | 2610 | 166 |
| 504 | 20230817 | 105900 | 366759280 | 2610 | 2610 | 2610 | 2610 | 0 |
| 505 | 20230817 | 105800 | 366759280 | 2610 | 2605 | 2610 | 2605 | 12 |
| 506 | 20230817 | 105700 | 366727965 | 2605 | 2605 | 2605 | 2605 | 77 |
| 507 | 20230817 | 105600 | 366527380 | 2610 | 2610 | 2610 | 2610 | 50 |
| 508 | 20230817 | 105500 | 366396880 | 2610 | 2605 | 2610 | 2605 | 374 |
| 509 | 20230817 | 105400 | 365422260 | 2605 | 2610 | 2610 | 2605 | 1775 |
| 510 | 20230817 | 105300 | 360798380 | 2620 | 2625 | 2625 | 2605 | 523 |
| 511 | 20230817 | 105200 | 359435615 | 2605 | 2610 | 2625 | 2605 | 551 |
| 512 | 20230817 | 105100 | 357999240 | 2625 | 2625 | 2625 | 2610 | 570 |
| 513 | 20230817 | 105000 | 356508840 | 2625 | 2630 | 2630 | 2610 | 260 |
| 514 | 20230817 | 104900 | 355829485 | 2625 | 2625 | 2625 | 2625 | 0 |
| 515 | 20230817 | 104800 | 355829485 | 2625 | 2630 | 2630 | 2620 | 527 |
| 516 | 20230817 | 104700 | 354448535 | 2625 | 2620 | 2625 | 2620 | 566 |
| 517 | 20230817 | 104600 | 352964790 | 2630 | 2620 | 2630 | 2615 | 414 |
| 518 | 20230817 | 104500 | 351878665 | 2610 | 2610 | 2610 | 2610 | 851 |
| 519 | 20230817 | 104400 | 349657555 | 2605 | 2605 | 2605 | 2605 | 1 |
| 520 | 20230817 | 104300 | 349654950 | 2605 | 2605 | 2605 | 2605 | 63 |
| 521 | 20230817 | 104200 | 349490835 | 2620 | 2620 | 2620 | 2620 | 0 |
| 522 | 20230817 | 104100 | 349490835 | 2620 | 2595 | 2620 | 2595 | 1699 |
| 523 | 20230817 | 104000 | 345070660 | 2600 | 2600 | 2600 | 2600 | 45 |
| 524 | 20230817 | 103900 | 344953660 | 2600 | 2600 | 2600 | 2600 | 23 |
| 525 | 20230817 | 103800 | 344893860 | 2610 | 2600 | 2610 | 2590 | 2874 |
| 526 | 20230817 | 103700 | 337434385 | 2600 | 2600 | 2600 | 2600 | 200 |
| 527 | 20230817 | 103600 | 336914385 | 2630 | 2590 | 2630 | 2590 | 681 |
| 528 | 20230817 | 103500 | 335146385 | 2590 | 2585 | 2590 | 2585 | 5081 |
| 529 | 20230817 | 103400 | 322011750 | 2580 | 2600 | 2600 | 2580 | 3628 |
| 530 | 20230817 | 103300 | 312611175 | 2600 | 2605 | 2605 | 2600 | 2856 |
| 531 | 20230817 | 103200 | 305185525 | 2605 | 2605 | 2605 | 2605 | 69 |
| 532 | 20230817 | 103100 | 305005780 | 2605 | 2620 | 2620 | 2605 | 3870 |
| 533 | 20230817 | 103000 | 294902525 | 2620 | 2620 | 2620 | 2620 | 106 |
| 534 | 20230817 | 102900 | 294624805 | 2620 | 2620 | 2620 | 2620 | 41 |
| 535 | 20230817 | 102800 | 294517385 | 2620 | 2615 | 2620 | 2615 | 731 |
| 536 | 20230817 | 102700 | 292605815 | 2615 | 2615 | 2615 | 2615 | 0 |
| 537 | 20230817 | 102600 | 292605815 | 2615 | 2615 | 2615 | 2615 | 0 |
| 538 | 20230817 | 102500 | 292605815 | 2615 | 2615 | 2615 | 2615 | 703 |
| 539 | 20230817 | 102400 | 290767470 | 2620 | 2620 | 2620 | 2620 | 219 |
| 540 | 20230817 | 102300 | 290193690 | 2620 | 2620 | 2620 | 2615 | 346 |
| 541 | 20230817 | 102200 | 289287180 | 2620 | 2630 | 2630 | 2620 | 501 |
| 542 | 20230817 | 102100 | 287972685 | 2635 | 2635 | 2635 | 2635 | 1634 |
| 543 | 20230817 | 102000 | 283667095 | 2640 | 2640 | 2640 | 2640 | 0 |
| 544 | 20230817 | 101900 | 283667095 | 2640 | 2645 | 2650 | 2640 | 896 |
| 545 | 20230817 | 101800 | 281301605 | 2650 | 2650 | 2650 | 2645 | 87 |
| 546 | 20230817 | 101700 | 281071270 | 2645 | 2655 | 2655 | 2645 | 977 |
| 547 | 20230817 | 101600 | 278481165 | 2660 | 2665 | 2665 | 2660 | 201 |
| 548 | 20230817 | 101500 | 277946500 | 2665 | 2680 | 2680 | 2665 | 230 |
| 549 | 20230817 | 101400 | 277332200 | 2680 | 2675 | 2685 | 2670 | 636 |
| 550 | 20230817 | 101300 | 275630470 | 2690 | 2690 | 2690 | 2690 | 0 |
| 551 | 20230817 | 101200 | 275630470 | 2690 | 2690 | 2695 | 2690 | 402 |
| 552 | 20230817 | 101100 | 274548215 | 2695 | 2680 | 2695 | 2670 | 3547 |
| 553 | 20230817 | 101000 | 265019035 | 2680 | 2680 | 2680 | 2680 | 50 |
| 554 | 20230817 | 100900 | 264885035 | 2675 | 2675 | 2675 | 2675 | 394 |
| 555 | 20230817 | 100800 | 263831085 | 2675 | 2650 | 2675 | 2650 | 1500 |
| 556 | 20230817 | 100700 | 259838195 | 2650 | 2650 | 2650 | 2650 | 1500 |
| 557 | 20230817 | 100600 | 255863195 | 2640 | 2640 | 2650 | 2635 | 6285 |
| 558 | 20230817 | 100500 | 239227930 | 2635 | 2650 | 2650 | 2635 | 1000 |
| 559 | 20230817 | 100400 | 236586490 | 2650 | 2645 | 2650 | 2645 | 775 |
| 560 | 20230817 | 100300 | 234534240 | 2645 | 2650 | 2650 | 2645 | 410 |
| 561 | 20230817 | 100200 | 233449780 | 2645 | 2645 | 2645 | 2645 | 0 |
| 562 | 20230817 | 100100 | 233449780 | 2645 | 2645 | 2645 | 2645 | 1 |
| 563 | 20230817 | 100000 | 233447135 | 2650 | 2650 | 2650 | 2650 | 23 |
| 564 | 20230817 | 095900 | 233386185 | 2640 | 2640 | 2640 | 2640 | 0 |
| 565 | 20230817 | 095800 | 233386185 | 2640 | 2645 | 2645 | 2640 | 200 |
| 566 | 20230817 | 095700 | 232858035 | 2650 | 2650 | 2650 | 2650 | 0 |
| 567 | 20230817 | 095600 | 232858035 | 2650 | 2650 | 2650 | 2650 | 400 |
| 568 | 20230817 | 095500 | 231798035 | 2650 | 2660 | 2660 | 2650 | 579 |
| 569 | 20230817 | 095400 | 230257995 | 2650 | 2645 | 2650 | 2645 | 709 |
| 570 | 20230817 | 095300 | 228381785 | 2645 | 2645 | 2645 | 2645 | 740 |
| 571 | 20230817 | 095200 | 226424485 | 2650 | 2650 | 2650 | 2645 | 205 |
| 572 | 20230817 | 095100 | 225881980 | 2650 | 2655 | 2655 | 2650 | 169 |
| 573 | 20230817 | 095000 | 225433585 | 2655 | 2655 | 2655 | 2655 | 1 |
| 574 | 20230817 | 094900 | 225430930 | 2655 | 2655 | 2655 | 2655 | 350 |
| 575 | 20230817 | 094800 | 224501680 | 2645 | 2645 | 2645 | 2645 | 500 |
| 576 | 20230817 | 094700 | 223179180 | 2650 | 2635 | 2650 | 2635 | 3888 |
| 577 | 20230817 | 094600 | 212902835 | 2635 | 2640 | 2640 | 2635 | 2570 |
| 578 | 20230817 | 094500 | 206125830 | 2640 | 2640 | 2640 | 2635 | 209 |
| 579 | 20230817 | 094400 | 205574075 | 2640 | 2645 | 2645 | 2640 | 5 |
| 580 | 20230817 | 094300 | 205560870 | 2645 | 2635 | 2645 | 2635 | 932 |
| 581 | 20230817 | 094200 | 203097180 | 2635 | 2645 | 2645 | 2635 | 90 |
| 582 | 20230817 | 094100 | 202859285 | 2645 | 2645 | 2645 | 2645 | 1003 |
| 583 | 20230817 | 094000 | 200206350 | 2635 | 2635 | 2635 | 2635 | 0 |
| 584 | 20230817 | 093900 | 200206350 | 2635 | 2635 | 2635 | 2635 | 2 |
| 585 | 20230817 | 093800 | 200201080 | 2635 | 2640 | 2640 | 2635 | 806 |
| 586 | 20230817 | 093700 | 198073440 | 2635 | 2625 | 2635 | 2625 | 1571 |
| 587 | 20230817 | 093600 | 193942000 | 2610 | 2610 | 2610 | 2610 | 24 |
| 588 | 20230817 | 093500 | 193879360 | 2610 | 2610 | 2610 | 2610 | 691 |
| 589 | 20230817 | 093400 | 192075850 | 2610 | 2610 | 2610 | 2610 | 582 |
| 590 | 20230817 | 093300 | 190556830 | 2610 | 2600 | 2610 | 2595 | 781 |
| 591 | 20230817 | 093200 | 188528490 | 2595 | 2635 | 2635 | 2595 | 1445 |
| 592 | 20230817 | 093100 | 184776025 | 2600 | 2600 | 2600 | 2595 | 558 |
| 593 | 20230817 | 093000 | 183325725 | 2635 | 2650 | 2650 | 2610 | 2536 |
| 594 | 20230817 | 092900 | 176705605 | 2645 | 2620 | 2645 | 2595 | 10257 |
| 595 | 20230817 | 092800 | 149985255 | 2650 | 2630 | 2650 | 2630 | 413 |
| 596 | 20230817 | 092700 | 148891135 | 2630 | 2650 | 2650 | 2630 | 22 |
| 597 | 20230817 | 092600 | 148833235 | 2650 | 2645 | 2650 | 2620 | 3037 |
| 598 | 20230817 | 092500 | 140875915 | 2645 | 2635 | 2645 | 2635 | 15 |
| 599 | 20230817 | 092400 | 140836370 | 2655 | 2655 | 2655 | 2655 | 10 |
| 600 | 20230817 | 092300 | 140809820 | 2655 | 2655 | 2655 | 2655 | 2 |
| 601 | 20230817 | 092200 | 140804510 | 2640 | 2660 | 2660 | 2640 | 41 |
| 602 | 20230817 | 092100 | 140695750 | 2660 | 2660 | 2660 | 2660 | 21 |
| 603 | 20230817 | 092000 | 140639890 | 2680 | 2630 | 2690 | 2605 | 6821 |
| 604 | 20230817 | 091900 | 122840285 | 2645 | 2675 | 2675 | 2645 | 734 |
| 605 | 20230817 | 091800 | 120898315 | 2695 | 2670 | 2695 | 2670 | 231 |
| 606 | 20230817 | 091700 | 120280120 | 2675 | 2690 | 2690 | 2675 | 19 |
| 607 | 20230817 | 091600 | 120229160 | 2690 | 2665 | 2690 | 2665 | 283 |
| 608 | 20230817 | 091500 | 119468275 | 2695 | 2690 | 2695 | 2655 | 149 |
| 609 | 20230817 | 091400 | 119067420 | 2660 | 2670 | 2695 | 2640 | 874 |
| 610 | 20230817 | 091300 | 116722645 | 2645 | 2610 | 2695 | 2610 | 2716 |
| 611 | 20230817 | 091200 | 109553490 | 2610 | 2635 | 2635 | 2610 | 4908 |
| 612 | 20230817 | 091100 | 96697290 | 2635 | 2635 | 2640 | 2635 | 792 |
| 613 | 20230817 | 091000 | 94609475 | 2640 | 2685 | 2685 | 2640 | 1621 |
| 614 | 20230817 | 090900 | 90313885 | 2695 | 2695 | 2700 | 2695 | 174 |
| 615 | 20230817 | 090800 | 89844450 | 2700 | 2665 | 2700 | 2640 | 201 |
| 616 | 20230817 | 090700 | 89309650 | 2700 | 2665 | 2705 | 2630 | 8031 |
| 617 | 20230817 | 090600 | 67646310 | 2665 | 2660 | 2665 | 2625 | 4177 |
| 618 | 20230817 | 090500 | 56610310 | 2635 | 2640 | 2660 | 2635 | 28 |
| 619 | 20230817 | 090400 | 56536375 | 2665 | 2690 | 2700 | 2665 | 333 |
| 620 | 20230817 | 090300 | 55639495 | 2615 | 2620 | 2700 | 2615 | 10240 |
| 621 | 20230817 | 090200 | 28619510 | 2620 | 2650 | 2650 | 2620 | 4084 |
| 622 | 20230817 | 090100 | 17851785 | 2650 | 2705 | 2705 | 2650 | 2631 |
| 623 | 20230817 | 090000 | 10790350 | 2705 | 2700 | 2715 | 2630 | 4024 |