32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230810 | 191200 | 5050985450 | 31650 | 31650 | 31650 | 31650 | 2592 |
| 3 | 20230810 | 191100 | 5050985450 | 31650 | 31650 | 31650 | 31650 | 0 |
| 4 | 20230810 | 191000 | 5050985450 | 31650 | 31650 | 31650 | 31650 | 0 |
| 5 | 20230810 | 190900 | 5050985450 | 31650 | 31650 | 31650 | 31650 | 0 |
| 6 | 20230810 | 190800 | 5050985450 | 31650 | 31650 | 31650 | 31650 | 0 |
| 7 | 20230810 | 190700 | 5050985450 | 31650 | 31650 | 31650 | 31650 | 0 |
| 8 | 20230810 | 190600 | 5050985450 | 31650 | 31650 | 31650 | 31650 | 0 |
| 9 | 20230810 | 190500 | 5050985450 | 31650 | 31650 | 31650 | 31650 | 0 |
| 10 | 20230810 | 190400 | 5050985450 | 31650 | 31650 | 31650 | 31650 | 0 |
| 11 | 20230810 | 190300 | 5050985450 | 31650 | 31650 | 31650 | 31650 | 0 |
| 12 | 20230810 | 190200 | 5050985450 | 31650 | 31650 | 31650 | 31650 | 0 |
| 13 | 20230810 | 190100 | 5050985450 | 31650 | 31650 | 31650 | 31650 | 0 |
| 14 | 20230810 | 190000 | 5050985450 | 31650 | 31650 | 31650 | 31650 | 0 |
| 15 | 20230810 | 185900 | 5050985450 | 31650 | 31650 | 31650 | 31650 | 0 |
| 16 | 20230810 | 185800 | 5050985450 | 31650 | 31650 | 31650 | 31650 | 0 |
| 17 | 20230810 | 185700 | 5050985450 | 31650 | 31650 | 31650 | 31650 | 0 |
| 18 | 20230810 | 185600 | 5050985450 | 31650 | 31650 | 31650 | 31650 | 0 |
| 19 | 20230810 | 185500 | 5050985450 | 31650 | 31650 | 31650 | 31650 | 0 |
| 20 | 20230810 | 185400 | 5050985450 | 31650 | 31650 | 31650 | 31650 | 0 |
| 21 | 20230810 | 185300 | 5050985450 | 31650 | 31650 | 31650 | 31650 | 0 |
| 22 | 20230810 | 185200 | 5050985450 | 31650 | 31650 | 31650 | 31650 | 0 |
| 23 | 20230810 | 185100 | 5050985450 | 31650 | 31650 | 31650 | 31650 | 0 |
| 24 | 20230810 | 185000 | 5050985450 | 31650 | 31650 | 31650 | 31650 | 0 |
| 25 | 20230810 | 184900 | 5050985450 | 31650 | 31650 | 31650 | 31650 | 0 |
| 26 | 20230810 | 184800 | 5050985450 | 31650 | 31650 | 31650 | 31650 | 0 |
| 27 | 20230810 | 184700 | 5050985450 | 31650 | 31650 | 31650 | 31650 | 0 |
| 28 | 20230810 | 184600 | 5050985450 | 31650 | 31650 | 31650 | 31650 | 0 |
| 29 | 20230810 | 184500 | 5050985450 | 31650 | 31650 | 31650 | 31650 | 0 |
| 30 | 20230810 | 184400 | 5050985450 | 31650 | 31650 | 31650 | 31650 | 0 |
| 31 | 20230810 | 184300 | 5050985450 | 31650 | 31650 | 31650 | 31650 | 0 |
| 32 | 20230810 | 184200 | 5050985450 | 31650 | 31650 | 31650 | 31650 | 2592 |
| 33 | 20230810 | 184100 | 5050985450 | 31650 | 31650 | 31650 | 31650 | 0 |
| 34 | 20230810 | 184000 | 5050985450 | 31650 | 31650 | 31650 | 31650 | 0 |
| 35 | 20230810 | 183900 | 5050985450 | 31650 | 31650 | 31650 | 31650 | 0 |
| 36 | 20230810 | 183800 | 5050985450 | 31650 | 31650 | 31650 | 31650 | 0 |
| 37 | 20230810 | 183700 | 5050985450 | 31650 | 31650 | 31650 | 31650 | 0 |
| 38 | 20230810 | 183600 | 5050985450 | 31650 | 31650 | 31650 | 31650 | 0 |
| 39 | 20230810 | 183500 | 5050985450 | 31650 | 31650 | 31650 | 31650 | 0 |
| 40 | 20230810 | 183400 | 5050985450 | 31650 | 31650 | 31650 | 31650 | 0 |
| 41 | 20230810 | 183300 | 5050985450 | 31650 | 31650 | 31650 | 31650 | 0 |
| 42 | 20230810 | 183200 | 5050985450 | 31650 | 31650 | 31650 | 31650 | 0 |
| 43 | 20230810 | 183100 | 5050985450 | 31650 | 31650 | 31650 | 31650 | 0 |
| 44 | 20230810 | 183000 | 5050985450 | 31650 | 31650 | 31650 | 31650 | 0 |
| 45 | 20230810 | 182900 | 5050985450 | 31650 | 31650 | 31650 | 31650 | 0 |
| 46 | 20230810 | 182800 | 5050985450 | 31650 | 31650 | 31650 | 31650 | 0 |
| 47 | 20230810 | 182700 | 5050985450 | 31650 | 31650 | 31650 | 31650 | 0 |
| 48 | 20230810 | 182600 | 5050985450 | 31650 | 31650 | 31650 | 31650 | 0 |
| 49 | 20230810 | 182500 | 5050985450 | 31650 | 31650 | 31650 | 31650 | 0 |
| 50 | 20230810 | 182400 | 5050985450 | 31650 | 31650 | 31650 | 31650 | 0 |
| 51 | 20230810 | 182300 | 5050985450 | 31650 | 31650 | 31650 | 31650 | 0 |
| 52 | 20230810 | 182200 | 5050985450 | 31650 | 31650 | 31650 | 31650 | 0 |
| 53 | 20230810 | 182100 | 5050985450 | 31650 | 31650 | 31650 | 31650 | 0 |
| 54 | 20230810 | 182000 | 5050985450 | 31650 | 31650 | 31650 | 31650 | 0 |
| 55 | 20230810 | 181900 | 5050985450 | 31650 | 31650 | 31650 | 31650 | 0 |
| 56 | 20230810 | 181800 | 5050985450 | 31650 | 31650 | 31650 | 31650 | 0 |
| 57 | 20230810 | 181700 | 5050985450 | 31650 | 31650 | 31650 | 31650 | 0 |
| 58 | 20230810 | 181600 | 5050985450 | 31650 | 31650 | 31650 | 31650 | 0 |
| 59 | 20230810 | 181500 | 5050985450 | 31650 | 31650 | 31650 | 31650 | 0 |
| 60 | 20230810 | 181400 | 5050985450 | 31650 | 31650 | 31650 | 31650 | 0 |
| 61 | 20230810 | 181300 | 5050985450 | 31650 | 31650 | 31650 | 31650 | 0 |
| 62 | 20230810 | 181200 | 5050985450 | 31650 | 31650 | 31650 | 31650 | 2592 |
| 63 | 20230810 | 181100 | 5050985450 | 31650 | 31650 | 31650 | 31650 | 0 |
| 64 | 20230810 | 181000 | 5050985450 | 31650 | 31650 | 31650 | 31650 | 0 |
| 65 | 20230810 | 180900 | 5050985450 | 31650 | 31650 | 31650 | 31650 | 0 |
| 66 | 20230810 | 180800 | 5050985450 | 31650 | 31650 | 31650 | 31650 | 0 |
| 67 | 20230810 | 180700 | 5050985450 | 31650 | 31650 | 31650 | 31650 | 0 |
| 68 | 20230810 | 180600 | 5050985450 | 31650 | 31650 | 31650 | 31650 | 0 |
| 69 | 20230810 | 180500 | 5050985450 | 31650 | 31650 | 31650 | 31650 | 0 |
| 70 | 20230810 | 180400 | 5050985450 | 31650 | 31650 | 31650 | 31650 | 0 |
| 71 | 20230810 | 180300 | 5050985450 | 31650 | 31650 | 31650 | 31650 | 0 |
| 72 | 20230810 | 180200 | 5050985450 | 31650 | 31650 | 31650 | 31650 | 0 |
| 73 | 20230810 | 180100 | 5050985450 | 31650 | 31650 | 31650 | 31650 | 0 |
| 74 | 20230810 | 180000 | 5050985450 | 31650 | 31650 | 31650 | 31650 | 0 |
| 75 | 20230810 | 175900 | 5050985450 | 31650 | 31650 | 31650 | 31650 | 0 |
| 76 | 20230810 | 175800 | 5050985450 | 31650 | 31650 | 31650 | 31650 | 0 |
| 77 | 20230810 | 175700 | 5050985450 | 31650 | 31650 | 31650 | 31650 | 0 |
| 78 | 20230810 | 175600 | 5050985450 | 31650 | 31650 | 31650 | 31650 | 0 |
| 79 | 20230810 | 175500 | 5050985450 | 31650 | 31650 | 31650 | 31650 | 0 |
| 80 | 20230810 | 175400 | 5050985450 | 31650 | 31650 | 31650 | 31650 | 0 |
| 81 | 20230810 | 175300 | 5050985450 | 31650 | 31650 | 31650 | 31650 | 0 |
| 82 | 20230810 | 175200 | 5050985450 | 31650 | 31650 | 31650 | 31650 | 0 |
| 83 | 20230810 | 175100 | 5050985450 | 31650 | 31650 | 31650 | 31650 | 0 |
| 84 | 20230810 | 175000 | 5050985450 | 31650 | 31650 | 31650 | 31650 | 0 |
| 85 | 20230810 | 174900 | 5050985450 | 31650 | 31650 | 31650 | 31650 | 0 |
| 86 | 20230810 | 174800 | 5050985450 | 31650 | 31650 | 31650 | 31650 | 0 |
| 87 | 20230810 | 174700 | 5050985450 | 31650 | 31650 | 31650 | 31650 | 0 |
| 88 | 20230810 | 174600 | 5050985450 | 31650 | 31650 | 31650 | 31650 | 0 |
| 89 | 20230810 | 174500 | 5050985450 | 31650 | 31650 | 31650 | 31650 | 0 |
| 90 | 20230810 | 174400 | 5050985450 | 31650 | 31650 | 31650 | 31650 | 0 |
| 91 | 20230810 | 174300 | 5050985450 | 31650 | 31650 | 31650 | 31650 | 0 |
| 92 | 20230810 | 174200 | 5050985450 | 31650 | 31650 | 31650 | 31650 | 2592 |
| 93 | 20230810 | 174100 | 5050985450 | 31650 | 31650 | 31650 | 31650 | 0 |
| 94 | 20230810 | 174000 | 5050985450 | 31650 | 31650 | 31650 | 31650 | 0 |
| 95 | 20230810 | 173900 | 5050985450 | 31650 | 31650 | 31650 | 31650 | 0 |
| 96 | 20230810 | 173800 | 5050985450 | 31650 | 31650 | 31650 | 31650 | 0 |
| 97 | 20230810 | 173700 | 5050985450 | 31650 | 31650 | 31650 | 31650 | 0 |
| 98 | 20230810 | 173600 | 5050985450 | 31650 | 31650 | 31650 | 31650 | 0 |
| 99 | 20230810 | 173500 | 5050985450 | 31650 | 31650 | 31650 | 31650 | 0 |
| 100 | 20230810 | 173400 | 5050985450 | 31650 | 31650 | 31650 | 31650 | 0 |
| 101 | 20230810 | 173300 | 5050985450 | 31650 | 31650 | 31650 | 31650 | 0 |
| 102 | 20230810 | 173200 | 5050985450 | 31650 | 31650 | 31650 | 31650 | 0 |
| 103 | 20230810 | 173100 | 5050985450 | 31650 | 31650 | 31650 | 31650 | 0 |
| 104 | 20230810 | 173000 | 5050985450 | 31650 | 31650 | 31650 | 31650 | 0 |
| 105 | 20230810 | 172900 | 5050985450 | 31650 | 31650 | 31650 | 31650 | 0 |
| 106 | 20230810 | 172800 | 5050985450 | 31650 | 31650 | 31650 | 31650 | 0 |
| 107 | 20230810 | 172700 | 5050985450 | 31650 | 31650 | 31650 | 31650 | 0 |
| 108 | 20230810 | 172600 | 5050985450 | 31650 | 31650 | 31650 | 31650 | 0 |
| 109 | 20230810 | 172500 | 5050985450 | 31650 | 31650 | 31650 | 31650 | 0 |
| 110 | 20230810 | 172400 | 5050985450 | 31650 | 31650 | 31650 | 31650 | 0 |
| 111 | 20230810 | 172300 | 5050985450 | 31650 | 31650 | 31650 | 31650 | 0 |
| 112 | 20230810 | 172200 | 5050985450 | 31650 | 31650 | 31650 | 31650 | 0 |
| 113 | 20230810 | 172100 | 5050985450 | 31650 | 31650 | 31650 | 31650 | 0 |
| 114 | 20230810 | 172000 | 5050985450 | 31650 | 31650 | 31650 | 31650 | 0 |
| 115 | 20230810 | 171900 | 5050985450 | 31650 | 31650 | 31650 | 31650 | 0 |
| 116 | 20230810 | 171800 | 5050985450 | 31650 | 31650 | 31650 | 31650 | 0 |
| 117 | 20230810 | 171700 | 5050985450 | 31650 | 31650 | 31650 | 31650 | 0 |
| 118 | 20230810 | 171600 | 5050985450 | 31650 | 31650 | 31650 | 31650 | 0 |
| 119 | 20230810 | 171500 | 5050985450 | 31650 | 31650 | 31650 | 31650 | 0 |
| 120 | 20230810 | 171400 | 5050985450 | 31650 | 31650 | 31650 | 31650 | 0 |
| 121 | 20230810 | 171300 | 5050985450 | 31650 | 31650 | 31650 | 31650 | 0 |
| 122 | 20230810 | 171200 | 5050985450 | 31650 | 31650 | 31650 | 31650 | 2592 |
| 123 | 20230810 | 171100 | 5050985450 | 31650 | 31650 | 31650 | 31650 | 0 |
| 124 | 20230810 | 171000 | 5050985450 | 31650 | 31650 | 31650 | 31650 | 0 |
| 125 | 20230810 | 170900 | 5050985450 | 31650 | 31650 | 31650 | 31650 | 0 |
| 126 | 20230810 | 170800 | 5050985450 | 31650 | 31650 | 31650 | 31650 | 0 |
| 127 | 20230810 | 170700 | 5050985450 | 31650 | 31650 | 31650 | 31650 | 0 |
| 128 | 20230810 | 170600 | 5050985450 | 31650 | 31650 | 31650 | 31650 | 0 |
| 129 | 20230810 | 170500 | 5050985450 | 31650 | 31650 | 31650 | 31650 | 0 |
| 130 | 20230810 | 170400 | 5050985450 | 31650 | 31650 | 31650 | 31650 | 0 |
| 131 | 20230810 | 170300 | 5050985450 | 31650 | 31650 | 31650 | 31650 | 0 |
| 132 | 20230810 | 170200 | 5050985450 | 31650 | 31650 | 31650 | 31650 | 0 |
| 133 | 20230810 | 170100 | 5050985450 | 31650 | 31650 | 31650 | 31650 | 0 |
| 134 | 20230810 | 170000 | 5050985450 | 31650 | 31650 | 31650 | 31650 | 0 |
| 135 | 20230810 | 165900 | 5050985450 | 31650 | 31650 | 31650 | 31650 | 0 |
| 136 | 20230810 | 165800 | 5050985450 | 31650 | 31650 | 31650 | 31650 | 0 |
| 137 | 20230810 | 165700 | 5050985450 | 31650 | 31650 | 31650 | 31650 | 0 |
| 138 | 20230810 | 165600 | 5050985450 | 31650 | 31650 | 31650 | 31650 | 0 |
| 139 | 20230810 | 165500 | 5050985450 | 31650 | 31650 | 31650 | 31650 | 0 |
| 140 | 20230810 | 165400 | 5050985450 | 31650 | 31650 | 31650 | 31650 | 0 |
| 141 | 20230810 | 165300 | 5050985450 | 31650 | 31650 | 31650 | 31650 | 0 |
| 142 | 20230810 | 165200 | 5050985450 | 31650 | 31650 | 31650 | 31650 | 0 |
| 143 | 20230810 | 165100 | 5050985450 | 31650 | 31650 | 31650 | 31650 | 0 |
| 144 | 20230810 | 165000 | 5050985450 | 31650 | 31650 | 31650 | 31650 | 0 |
| 145 | 20230810 | 164900 | 5050985450 | 31650 | 31650 | 31650 | 31650 | 0 |
| 146 | 20230810 | 164800 | 5050985450 | 31650 | 31650 | 31650 | 31650 | 0 |
| 147 | 20230810 | 164700 | 5050985450 | 31650 | 31650 | 31650 | 31650 | 0 |
| 148 | 20230810 | 164600 | 5050985450 | 31650 | 31650 | 31650 | 31650 | 0 |
| 149 | 20230810 | 164500 | 5050985450 | 31650 | 31650 | 31650 | 31650 | 0 |
| 150 | 20230810 | 164400 | 5050985450 | 31650 | 31650 | 31650 | 31650 | 0 |
| 151 | 20230810 | 164300 | 5050985450 | 31650 | 31650 | 31650 | 31650 | 0 |
| 152 | 20230810 | 164200 | 5050985450 | 31650 | 31650 | 31650 | 31650 | 2592 |
| 153 | 20230810 | 164100 | 5050985450 | 31650 | 31650 | 31650 | 31650 | 0 |
| 154 | 20230810 | 164000 | 5050985450 | 31650 | 31650 | 31650 | 31650 | 0 |
| 155 | 20230810 | 163900 | 5050985450 | 31650 | 31650 | 31650 | 31650 | 0 |
| 156 | 20230810 | 163800 | 5050985450 | 31650 | 31650 | 31650 | 31650 | 0 |
| 157 | 20230810 | 163700 | 5050985450 | 31650 | 31650 | 31650 | 31650 | 0 |
| 158 | 20230810 | 163600 | 5050985450 | 31650 | 31650 | 31650 | 31650 | 0 |
| 159 | 20230810 | 163500 | 5050985450 | 31650 | 31650 | 31650 | 31650 | 0 |
| 160 | 20230810 | 163400 | 5050985450 | 31650 | 31650 | 31650 | 31650 | 0 |
| 161 | 20230810 | 163300 | 5050985450 | 31650 | 31650 | 31650 | 31650 | 0 |
| 162 | 20230810 | 163200 | 5050985450 | 31650 | 31650 | 31650 | 31650 | 0 |
| 163 | 20230810 | 163100 | 5050985450 | 31650 | 31650 | 31650 | 31650 | 0 |
| 164 | 20230810 | 163000 | 5050985450 | 31650 | 31650 | 31650 | 31650 | 0 |
| 165 | 20230810 | 162900 | 5050985450 | 31650 | 31650 | 31650 | 31650 | 0 |
| 166 | 20230810 | 162800 | 5050985450 | 31650 | 31650 | 31650 | 31650 | 0 |
| 167 | 20230810 | 162700 | 5050985450 | 31650 | 31650 | 31650 | 31650 | 0 |
| 168 | 20230810 | 162600 | 5050985450 | 31650 | 31650 | 31650 | 31650 | 0 |
| 169 | 20230810 | 162500 | 5050985450 | 31650 | 31650 | 31650 | 31650 | 0 |
| 170 | 20230810 | 162400 | 5050985450 | 31650 | 31650 | 31650 | 31650 | 0 |
| 171 | 20230810 | 162300 | 5050985450 | 31650 | 31650 | 31650 | 31650 | 0 |
| 172 | 20230810 | 162200 | 5050985450 | 31650 | 31650 | 31650 | 31650 | 0 |
| 173 | 20230810 | 162100 | 5050985450 | 31650 | 31650 | 31650 | 31650 | 0 |
| 174 | 20230810 | 162000 | 5050985450 | 31650 | 31650 | 31650 | 31650 | 0 |
| 175 | 20230810 | 161900 | 5050985450 | 31650 | 31650 | 31650 | 31650 | 0 |
| 176 | 20230810 | 161800 | 5050985450 | 31650 | 31650 | 31650 | 31650 | 0 |
| 177 | 20230810 | 161700 | 5050985450 | 31650 | 31650 | 31650 | 31650 | 0 |
| 178 | 20230810 | 161600 | 5050985450 | 31650 | 31650 | 31650 | 31650 | 0 |
| 179 | 20230810 | 161500 | 5050985450 | 31650 | 31650 | 31650 | 31650 | 0 |
| 180 | 20230810 | 161400 | 5050985450 | 31650 | 31650 | 31650 | 31650 | 0 |
| 181 | 20230810 | 161300 | 5050985450 | 31650 | 31650 | 31650 | 31650 | 0 |
| 182 | 20230810 | 161200 | 5050985450 | 31650 | 31650 | 31650 | 31650 | 2592 |
| 183 | 20230810 | 161100 | 5050985450 | 31650 | 31650 | 31650 | 31650 | 0 |
| 184 | 20230810 | 161000 | 5050985450 | 31650 | 31650 | 31650 | 31650 | 0 |
| 185 | 20230810 | 160900 | 5050985450 | 31650 | 31650 | 31650 | 31650 | 0 |
| 186 | 20230810 | 160800 | 5050985450 | 31650 | 31650 | 31650 | 31650 | 0 |
| 187 | 20230810 | 160700 | 5050985450 | 31650 | 31650 | 31650 | 31650 | 0 |
| 188 | 20230810 | 160600 | 5050985450 | 31650 | 31650 | 31650 | 31650 | 0 |
| 189 | 20230810 | 160500 | 5050985450 | 31650 | 31650 | 31650 | 31650 | 0 |
| 190 | 20230810 | 160400 | 5050985450 | 31650 | 31650 | 31650 | 31650 | 0 |
| 191 | 20230810 | 160300 | 5050985450 | 31650 | 31650 | 31650 | 31650 | 0 |
| 192 | 20230810 | 160200 | 5050985450 | 31650 | 31650 | 31650 | 31650 | 0 |
| 193 | 20230810 | 160100 | 5050985450 | 31650 | 31650 | 31650 | 31650 | 0 |
| 194 | 20230810 | 160000 | 5050985450 | 31650 | 31650 | 31650 | 31650 | 0 |
| 195 | 20230810 | 155900 | 5050985450 | 31650 | 31650 | 31650 | 31650 | 0 |
| 196 | 20230810 | 155800 | 5050985450 | 31650 | 31650 | 31650 | 31650 | 0 |
| 197 | 20230810 | 155700 | 5050985450 | 31650 | 31650 | 31650 | 31650 | 0 |
| 198 | 20230810 | 155600 | 5050985450 | 31650 | 31650 | 31650 | 31650 | 0 |
| 199 | 20230810 | 155500 | 5050985450 | 31650 | 31650 | 31650 | 31650 | 0 |
| 200 | 20230810 | 155400 | 5050985450 | 31650 | 31650 | 31650 | 31650 | 0 |
| 201 | 20230810 | 155300 | 5050985450 | 31650 | 31650 | 31650 | 31650 | 0 |
| 202 | 20230810 | 155200 | 5050985450 | 31650 | 31650 | 31650 | 31650 | 0 |
| 203 | 20230810 | 155100 | 5050985450 | 31650 | 31650 | 31650 | 31650 | 0 |
| 204 | 20230810 | 155000 | 5050985450 | 31650 | 31650 | 31650 | 31650 | 0 |
| 205 | 20230810 | 154900 | 5050985450 | 31650 | 31650 | 31650 | 31650 | 0 |
| 206 | 20230810 | 154800 | 5050985450 | 31650 | 31650 | 31650 | 31650 | 0 |
| 207 | 20230810 | 154700 | 5050985450 | 31650 | 31650 | 31650 | 31650 | 0 |
| 208 | 20230810 | 154600 | 5050985450 | 31650 | 31650 | 31650 | 31650 | 0 |
| 209 | 20230810 | 154500 | 5050985450 | 31650 | 31650 | 31650 | 31650 | 0 |
| 210 | 20230810 | 154400 | 5050985450 | 31650 | 31650 | 31650 | 31650 | 0 |
| 211 | 20230810 | 154300 | 5050985450 | 31650 | 31650 | 31650 | 31650 | 0 |
| 212 | 20230810 | 154200 | 5050985450 | 31650 | 31650 | 31650 | 31650 | 2592 |
| 213 | 20230810 | 154100 | 5050985450 | 31650 | 31650 | 31650 | 31650 | 0 |
| 214 | 20230810 | 154000 | 5050985450 | 31650 | 31650 | 31650 | 31650 | 0 |
| 215 | 20230810 | 153900 | 5050985450 | 31650 | 31650 | 31650 | 31650 | 0 |
| 216 | 20230810 | 153800 | 5050985450 | 31650 | 31650 | 31650 | 31650 | 0 |
| 217 | 20230810 | 153700 | 5050985450 | 31650 | 31650 | 31650 | 31650 | 0 |
| 218 | 20230810 | 153600 | 5050985450 | 31650 | 31650 | 31650 | 31650 | 0 |
| 219 | 20230810 | 153500 | 5050985450 | 31650 | 31650 | 31650 | 31650 | 0 |
| 220 | 20230810 | 153400 | 5050985450 | 31650 | 31650 | 31650 | 31650 | 0 |
| 221 | 20230810 | 153300 | 5050985450 | 31650 | 31650 | 31650 | 31650 | 0 |
| 222 | 20230810 | 153200 | 5050985450 | 31650 | 31650 | 31650 | 31650 | 0 |
| 223 | 20230810 | 153100 | 5050985450 | 31650 | 31650 | 31650 | 31650 | 0 |
| 224 | 20230810 | 153000 | 5050985450 | 31650 | 31650 | 31650 | 31650 | 2592 |
| 225 | 20230810 | 152900 | 4968948650 | 31650 | 31650 | 31650 | 31650 | 0 |
| 226 | 20230810 | 152800 | 4968948650 | 31650 | 31650 | 31650 | 31650 | 0 |
| 227 | 20230810 | 152700 | 4968948650 | 31650 | 31650 | 31650 | 31650 | 0 |
| 228 | 20230810 | 152600 | 4968948650 | 31650 | 31650 | 31650 | 31650 | 0 |
| 229 | 20230810 | 152500 | 4968948650 | 31650 | 31650 | 31650 | 31650 | 0 |
| 230 | 20230810 | 152400 | 4968948650 | 31650 | 31650 | 31650 | 31650 | 0 |
| 231 | 20230810 | 152300 | 4968948650 | 31650 | 31650 | 31650 | 31650 | 0 |
| 232 | 20230810 | 152200 | 4968948650 | 31650 | 31650 | 31650 | 31650 | 0 |
| 233 | 20230810 | 152100 | 4968948650 | 31650 | 31650 | 31650 | 31650 | 0 |
| 234 | 20230810 | 152000 | 4968948650 | 31650 | 31650 | 31650 | 31650 | 0 |
| 235 | 20230810 | 151900 | 4968948650 | 31650 | 31650 | 31650 | 31600 | 252 |
| 236 | 20230810 | 151800 | 4960974300 | 31600 | 31650 | 31650 | 31600 | 138 |
| 237 | 20230810 | 151700 | 4956610200 | 31650 | 31650 | 31650 | 31600 | 167 |
| 238 | 20230810 | 151600 | 4951325350 | 31650 | 31700 | 31700 | 31650 | 366 |
| 239 | 20230810 | 151500 | 4939731400 | 31700 | 31700 | 31700 | 31650 | 382 |
| 240 | 20230810 | 151400 | 4927623750 | 31700 | 31700 | 31700 | 31650 | 352 |
| 241 | 20230810 | 151300 | 4916477150 | 31700 | 31650 | 31700 | 31650 | 321 |
| 242 | 20230810 | 151200 | 4906306300 | 31650 | 31650 | 31700 | 31650 | 333 |
| 243 | 20230810 | 151100 | 4895759100 | 31700 | 31700 | 31700 | 31650 | 230 |
| 244 | 20230810 | 151000 | 4888470050 | 31700 | 31650 | 31700 | 31600 | 352 |
| 245 | 20230810 | 150900 | 4877330650 | 31700 | 31600 | 31700 | 31600 | 257 |
| 246 | 20230810 | 150800 | 4869204300 | 31550 | 31600 | 31600 | 31550 | 369 |
| 247 | 20230810 | 150700 | 4857557900 | 31600 | 31600 | 31600 | 31600 | 240 |
| 248 | 20230810 | 150600 | 4849973900 | 31600 | 31650 | 31650 | 31550 | 780 |
| 249 | 20230810 | 150500 | 4825318100 | 31650 | 31650 | 31650 | 31600 | 433 |
| 250 | 20230810 | 150400 | 4811613700 | 31650 | 31550 | 31650 | 31550 | 465 |
| 251 | 20230810 | 150300 | 4796917050 | 31600 | 31650 | 31650 | 31550 | 731 |
| 252 | 20230810 | 150200 | 4773837400 | 31700 | 31700 | 31700 | 31650 | 443 |
| 253 | 20230810 | 150100 | 4759815500 | 31700 | 31700 | 31700 | 31700 | 200 |
| 254 | 20230810 | 150000 | 4753475500 | 31700 | 31700 | 31700 | 31650 | 309 |
| 255 | 20230810 | 145900 | 4743682000 | 31700 | 31700 | 31700 | 31650 | 529 |
| 256 | 20230810 | 145800 | 4726916150 | 31700 | 31700 | 31700 | 31650 | 247 |
| 257 | 20230810 | 145700 | 4719088950 | 31650 | 31700 | 31700 | 31500 | 1474 |
| 258 | 20230810 | 145600 | 4672539150 | 31700 | 31700 | 31750 | 31650 | 572 |
| 259 | 20230810 | 145500 | 4654407350 | 31700 | 31650 | 31700 | 31650 | 424 |
| 260 | 20230810 | 145400 | 4640974050 | 31700 | 31650 | 31700 | 31600 | 301 |
| 261 | 20230810 | 145300 | 4631438900 | 31650 | 31700 | 31700 | 31650 | 868 |
| 262 | 20230810 | 145200 | 4603945200 | 31700 | 31750 | 31750 | 31700 | 330 |
| 263 | 20230810 | 145100 | 4593483400 | 31750 | 31750 | 31750 | 31700 | 694 |
| 264 | 20230810 | 145000 | 4571463700 | 31750 | 31700 | 31750 | 31700 | 535 |
| 265 | 20230810 | 144900 | 4554479450 | 31750 | 31700 | 31750 | 31700 | 587 |
| 266 | 20230810 | 144800 | 4535849300 | 31700 | 31700 | 31750 | 31650 | 398 |
| 267 | 20230810 | 144700 | 4523225900 | 31650 | 31750 | 31750 | 31650 | 641 |
| 268 | 20230810 | 144600 | 4502901550 | 31700 | 31700 | 31750 | 31700 | 435 |
| 269 | 20230810 | 144500 | 4489108700 | 31700 | 31700 | 31750 | 31700 | 670 |
| 270 | 20230810 | 144400 | 4467858150 | 31750 | 31750 | 31750 | 31750 | 423 |
| 271 | 20230810 | 144300 | 4454427900 | 31700 | 31700 | 31750 | 31650 | 681 |
| 272 | 20230810 | 144200 | 4432820300 | 31700 | 31750 | 31750 | 31700 | 510 |
| 273 | 20230810 | 144100 | 4416639900 | 31750 | 31750 | 31750 | 31700 | 532 |
| 274 | 20230810 | 144000 | 4399753250 | 31750 | 31700 | 31750 | 31700 | 737 |
| 275 | 20230810 | 143900 | 4376370350 | 31750 | 31700 | 31750 | 31700 | 823 |
| 276 | 20230810 | 143800 | 4350277850 | 31700 | 31700 | 31700 | 31650 | 1376 |
| 277 | 20230810 | 143700 | 4306660650 | 31650 | 31600 | 31700 | 31600 | 458 |
| 278 | 20230810 | 143600 | 4292164850 | 31600 | 31600 | 31600 | 31550 | 458 |
| 279 | 20230810 | 143500 | 4277692450 | 31600 | 31650 | 31650 | 31550 | 394 |
| 280 | 20230810 | 143400 | 4265242650 | 31650 | 31650 | 31650 | 31600 | 525 |
| 281 | 20230810 | 143300 | 4248643050 | 31650 | 31600 | 31650 | 31600 | 461 |
| 282 | 20230810 | 143200 | 4234058650 | 31600 | 31650 | 31700 | 31550 | 838 |
| 283 | 20230810 | 143100 | 4207540300 | 31700 | 31700 | 31700 | 31650 | 489 |
| 284 | 20230810 | 143000 | 4192043150 | 31750 | 31650 | 31750 | 31650 | 508 |
| 285 | 20230810 | 142900 | 4175936300 | 31700 | 31650 | 31700 | 31650 | 796 |
| 286 | 20230810 | 142800 | 4150713750 | 31700 | 31650 | 31700 | 31650 | 323 |
| 287 | 20230810 | 142700 | 4140476800 | 31700 | 31650 | 31700 | 31650 | 366 |
| 288 | 20230810 | 142600 | 4128876950 | 31650 | 31650 | 31650 | 31600 | 660 |
| 289 | 20230810 | 142500 | 4107995800 | 31600 | 31700 | 31700 | 31600 | 375 |
| 290 | 20230810 | 142400 | 4096122250 | 31700 | 31650 | 31700 | 31600 | 680 |
| 291 | 20230810 | 142300 | 4074597100 | 31600 | 31650 | 31650 | 31550 | 555 |
| 292 | 20230810 | 142200 | 4057054150 | 31650 | 31600 | 31650 | 31600 | 566 |
| 293 | 20230810 | 142100 | 4039142150 | 31650 | 31600 | 31650 | 31600 | 287 |
| 294 | 20230810 | 142000 | 4030060300 | 31600 | 31650 | 31650 | 31550 | 605 |
| 295 | 20230810 | 141900 | 4010943250 | 31600 | 31550 | 31650 | 31550 | 278 |
| 296 | 20230810 | 141800 | 4002158700 | 31550 | 31550 | 31600 | 31550 | 429 |
| 297 | 20230810 | 141700 | 3988606800 | 31600 | 31550 | 31600 | 31500 | 740 |
| 298 | 20230810 | 141600 | 3965261150 | 31600 | 31650 | 31650 | 31500 | 552 |
| 299 | 20230810 | 141500 | 3947831650 | 31650 | 31650 | 31650 | 31600 | 637 |
| 300 | 20230810 | 141400 | 3927690900 | 31650 | 31600 | 31650 | 31550 | 580 |
| 301 | 20230810 | 141300 | 3909354350 | 31600 | 31550 | 31600 | 31550 | 464 |
| 302 | 20230810 | 141200 | 3894695300 | 31550 | 31600 | 31600 | 31550 | 981 |
| 303 | 20230810 | 141100 | 3863722500 | 31600 | 31600 | 31650 | 31550 | 1110 |
| 304 | 20230810 | 141000 | 3828647250 | 31600 | 31600 | 31600 | 31550 | 474 |
| 305 | 20230810 | 140900 | 3813673150 | 31600 | 31600 | 31600 | 31550 | 400 |
| 306 | 20230810 | 140800 | 3801034950 | 31600 | 31600 | 31600 | 31550 | 1082 |
| 307 | 20230810 | 140700 | 3766872850 | 31600 | 31550 | 31600 | 31500 | 578 |
| 308 | 20230810 | 140600 | 3748635500 | 31600 | 31600 | 31600 | 31550 | 604 |
| 309 | 20230810 | 140500 | 3729551550 | 31600 | 31600 | 31600 | 31550 | 276 |
| 310 | 20230810 | 140400 | 3720831150 | 31600 | 31550 | 31600 | 31500 | 613 |
| 311 | 20230810 | 140300 | 3701477450 | 31500 | 31600 | 31600 | 31500 | 485 |
| 312 | 20230810 | 140200 | 3686166500 | 31600 | 31550 | 31600 | 31550 | 499 |
| 313 | 20230810 | 140100 | 3670414300 | 31550 | 31600 | 31600 | 31550 | 1778 |
| 314 | 20230810 | 140000 | 3614295850 | 31550 | 31550 | 31600 | 31550 | 309 |
| 315 | 20230810 | 135900 | 3604535450 | 31550 | 31550 | 31550 | 31500 | 412 |
| 316 | 20230810 | 135800 | 3591537600 | 31550 | 31550 | 31550 | 31500 | 474 |
| 317 | 20230810 | 135700 | 3576586800 | 31550 | 31550 | 31600 | 31500 | 634 |
| 318 | 20230810 | 135600 | 3556581200 | 31600 | 31600 | 31600 | 31500 | 885 |
| 319 | 20230810 | 135500 | 3528651850 | 31550 | 31550 | 31550 | 31500 | 1210 |
| 320 | 20230810 | 135400 | 3490481700 | 31500 | 31550 | 31550 | 31500 | 550 |
| 321 | 20230810 | 135300 | 3473147500 | 31550 | 31550 | 31550 | 31500 | 477 |
| 322 | 20230810 | 135200 | 3458098350 | 31550 | 31450 | 31550 | 31450 | 467 |
| 323 | 20230810 | 135100 | 3443382100 | 31500 | 31500 | 31500 | 31450 | 493 |
| 324 | 20230810 | 135000 | 3427855300 | 31500 | 31500 | 31500 | 31450 | 471 |
| 325 | 20230810 | 134900 | 3413026700 | 31550 | 31550 | 31550 | 31450 | 640 |
| 326 | 20230810 | 134800 | 3392843600 | 31500 | 31550 | 31550 | 31500 | 622 |
| 327 | 20230810 | 134700 | 3373228050 | 31550 | 31450 | 31550 | 31450 | 399 |
| 328 | 20230810 | 134600 | 3360656600 | 31500 | 31550 | 31550 | 31500 | 651 |
| 329 | 20230810 | 134500 | 3340128000 | 31550 | 31500 | 31550 | 31500 | 730 |
| 330 | 20230810 | 134400 | 3317124650 | 31500 | 31500 | 31550 | 31450 | 750 |
| 331 | 20230810 | 134300 | 3293502300 | 31500 | 31500 | 31500 | 31400 | 404 |
| 332 | 20230810 | 134200 | 3280785750 | 31500 | 31500 | 31500 | 31450 | 327 |
| 333 | 20230810 | 134100 | 3270494000 | 31500 | 31450 | 31500 | 31450 | 470 |
| 334 | 20230810 | 134000 | 3255697700 | 31400 | 31350 | 31450 | 31350 | 291 |
| 335 | 20230810 | 133900 | 3246548700 | 31300 | 31400 | 31450 | 31300 | 616 |
| 336 | 20230810 | 133800 | 3227216900 | 31400 | 31500 | 31550 | 31400 | 1629 |
| 337 | 20230810 | 133700 | 3175905300 | 31450 | 31400 | 31500 | 31400 | 404 |
| 338 | 20230810 | 133600 | 3163182750 | 31400 | 31400 | 31450 | 31400 | 2241 |
| 339 | 20230810 | 133500 | 3092778300 | 31400 | 31450 | 31450 | 31400 | 467 |
| 340 | 20230810 | 133400 | 3078099450 | 31400 | 31400 | 31400 | 31350 | 805 |
| 341 | 20230810 | 133300 | 3052830600 | 31400 | 31400 | 31400 | 31300 | 883 |
| 342 | 20230810 | 133200 | 3025144800 | 31400 | 31400 | 31400 | 31350 | 941 |
| 343 | 20230810 | 133100 | 2995621550 | 31350 | 31400 | 31400 | 31350 | 383 |
| 344 | 20230810 | 133000 | 2983597100 | 31350 | 31350 | 31400 | 31300 | 463 |
| 345 | 20230810 | 132900 | 2969077050 | 31350 | 31350 | 31350 | 31300 | 600 |
| 346 | 20230810 | 132800 | 2950268050 | 31300 | 31350 | 31350 | 31300 | 183 |
| 347 | 20230810 | 132700 | 2944532600 | 31350 | 31300 | 31400 | 31200 | 604 |
| 348 | 20230810 | 132600 | 2925637750 | 31250 | 31450 | 31450 | 31150 | 2764 |
| 349 | 20230810 | 132500 | 2839290150 | 31450 | 31400 | 31450 | 31350 | 722 |
| 350 | 20230810 | 132400 | 2816633600 | 31400 | 31300 | 31400 | 31300 | 616 |
| 351 | 20230810 | 132300 | 2797321950 | 31350 | 31300 | 31400 | 31300 | 947 |
| 352 | 20230810 | 132200 | 2767679500 | 31250 | 31300 | 31350 | 31250 | 895 |
| 353 | 20230810 | 132100 | 2739672850 | 31350 | 31450 | 31450 | 31300 | 1672 |
| 354 | 20230810 | 132000 | 2687172350 | 31500 | 31550 | 31550 | 31450 | 2753 |
| 355 | 20230810 | 131900 | 2600358600 | 31550 | 31550 | 31550 | 31500 | 1062 |
| 356 | 20230810 | 131800 | 2566899400 | 31550 | 31400 | 31550 | 31400 | 4482 |
| 357 | 20230810 | 131700 | 2425736700 | 31400 | 31400 | 31450 | 31350 | 265 |
| 358 | 20230810 | 131600 | 2417419200 | 31400 | 31400 | 31450 | 31400 | 892 |
| 359 | 20230810 | 131500 | 2389404700 | 31400 | 31400 | 31450 | 31350 | 222 |
| 360 | 20230810 | 131400 | 2382433550 | 31400 | 31450 | 31500 | 31400 | 1087 |
| 361 | 20230810 | 131300 | 2348239200 | 31450 | 31500 | 31500 | 31400 | 4995 |
| 362 | 20230810 | 131200 | 2191297950 | 31500 | 31450 | 31500 | 31400 | 1543 |
| 363 | 20230810 | 131100 | 2142739350 | 31400 | 31300 | 31400 | 31300 | 1681 |
| 364 | 20230810 | 131000 | 2089974300 | 31300 | 31300 | 31300 | 31250 | 317 |
| 365 | 20230810 | 130900 | 2080056200 | 31300 | 31300 | 31300 | 31250 | 118 |
| 366 | 20230810 | 130800 | 2076362950 | 31300 | 31300 | 31350 | 31250 | 291 |
| 367 | 20230810 | 130700 | 2067255900 | 31300 | 31350 | 31350 | 31250 | 271 |
| 368 | 20230810 | 130600 | 2058775650 | 31350 | 31350 | 31400 | 31300 | 1522 |
| 369 | 20230810 | 130500 | 2011037950 | 31350 | 31250 | 31350 | 31250 | 3318 |
| 370 | 20230810 | 130400 | 1907179950 | 31250 | 31100 | 31250 | 31050 | 2297 |
| 371 | 20230810 | 130300 | 1835552350 | 31050 | 31050 | 31050 | 31050 | 94 |
| 372 | 20230810 | 130200 | 1832633650 | 31050 | 31000 | 31050 | 30950 | 334 |
| 373 | 20230810 | 130100 | 1822276550 | 31000 | 30900 | 31050 | 30900 | 2924 |
| 374 | 20230810 | 130000 | 1731664350 | 30900 | 30900 | 30900 | 30900 | 3 |
| 375 | 20230810 | 125900 | 1731571650 | 30850 | 30900 | 30900 | 30850 | 581 |
| 376 | 20230810 | 125800 | 1713623400 | 30900 | 30900 | 30950 | 30900 | 689 |
| 377 | 20230810 | 125700 | 1692333250 | 30900 | 30850 | 30900 | 30800 | 694 |
| 378 | 20230810 | 125600 | 1670922950 | 30850 | 30850 | 30850 | 30850 | 30 |
| 379 | 20230810 | 125500 | 1669997450 | 30800 | 30800 | 30850 | 30800 | 149 |
| 380 | 20230810 | 125400 | 1665403250 | 30800 | 30800 | 30800 | 30800 | 800 |
| 381 | 20230810 | 125300 | 1640763250 | 30800 | 30750 | 30800 | 30750 | 52 |
| 382 | 20230810 | 125200 | 1639164200 | 30750 | 30800 | 30800 | 30750 | 40 |
| 383 | 20230810 | 125100 | 1637934100 | 30750 | 30750 | 30800 | 30750 | 180 |
| 384 | 20230810 | 125000 | 1632399050 | 30750 | 30700 | 30750 | 30700 | 9 |
| 385 | 20230810 | 124900 | 1632122350 | 30700 | 30750 | 30750 | 30700 | 110 |
| 386 | 20230810 | 124800 | 1628744800 | 30750 | 30700 | 30750 | 30700 | 39 |
| 387 | 20230810 | 124700 | 1627547450 | 30700 | 30700 | 30700 | 30700 | 82 |
| 388 | 20230810 | 124600 | 1625030050 | 30700 | 30650 | 30700 | 30650 | 102 |
| 389 | 20230810 | 124500 | 1621903300 | 30650 | 30600 | 30650 | 30600 | 494 |
| 390 | 20230810 | 124400 | 1606762300 | 30600 | 30700 | 30700 | 30600 | 265 |
| 391 | 20230810 | 124300 | 1598641050 | 30700 | 30650 | 30700 | 30650 | 61 |
| 392 | 20230810 | 124200 | 1596770750 | 30700 | 30750 | 30750 | 30650 | 1806 |
| 393 | 20230810 | 124100 | 1541333400 | 30800 | 30750 | 30800 | 30750 | 324 |
| 394 | 20230810 | 124000 | 1531370350 | 30750 | 30800 | 30800 | 30750 | 48 |
| 395 | 20230810 | 123900 | 1529894300 | 30800 | 30750 | 30800 | 30750 | 39 |
| 396 | 20230810 | 123800 | 1528693600 | 30800 | 30800 | 30800 | 30800 | 1 |
| 397 | 20230810 | 123700 | 1528662800 | 30750 | 30800 | 30800 | 30750 | 384 |
| 398 | 20230810 | 123600 | 1516835800 | 30800 | 30800 | 30800 | 30800 | 151 |
| 399 | 20230810 | 123500 | 1512185000 | 30800 | 30800 | 30800 | 30750 | 13 |
| 400 | 20230810 | 123400 | 1511784750 | 30800 | 30800 | 30800 | 30750 | 349 |
| 401 | 20230810 | 123300 | 1501041000 | 30750 | 30750 | 30750 | 30750 | 9 |
| 402 | 20230810 | 123200 | 1500764250 | 30750 | 30800 | 30800 | 30750 | 12 |
| 403 | 20230810 | 123100 | 1500394800 | 30750 | 30750 | 30750 | 30700 | 84 |
| 404 | 20230810 | 123000 | 1497813450 | 30750 | 30750 | 30750 | 30700 | 26 |
| 405 | 20230810 | 122900 | 1497014550 | 30750 | 30750 | 30750 | 30750 | 10 |
| 406 | 20230810 | 122800 | 1496707050 | 30750 | 30750 | 30750 | 30700 | 9 |
| 407 | 20230810 | 122700 | 1496430350 | 30750 | 30800 | 30800 | 30750 | 159 |
| 408 | 20230810 | 122600 | 1491540950 | 30800 | 30800 | 30800 | 30800 | 1 |
| 409 | 20230810 | 122500 | 1491510150 | 30800 | 30800 | 30800 | 30750 | 11 |
| 410 | 20230810 | 122400 | 1491171400 | 30800 | 30800 | 30800 | 30800 | 105 |
| 411 | 20230810 | 122300 | 1487937400 | 30850 | 30850 | 30850 | 30800 | 4 |
| 412 | 20230810 | 122200 | 1487814050 | 30800 | 30850 | 30850 | 30800 | 27 |
| 413 | 20230810 | 122100 | 1486982350 | 30850 | 30800 | 30850 | 30800 | 55 |
| 414 | 20230810 | 122000 | 1485287950 | 30850 | 30800 | 30850 | 30800 | 337 |
| 415 | 20230810 | 121900 | 1474908100 | 30800 | 30750 | 30800 | 30750 | 230 |
| 416 | 20230810 | 121800 | 1467835550 | 30750 | 30750 | 30750 | 30700 | 37 |
| 417 | 20230810 | 121700 | 1466699550 | 30750 | 30700 | 30750 | 30700 | 402 |
| 418 | 20230810 | 121600 | 1454339250 | 30750 | 30750 | 30750 | 30750 | 0 |
| 419 | 20230810 | 121500 | 1454339250 | 30750 | 30700 | 30750 | 30700 | 61 |
| 420 | 20230810 | 121400 | 1452466450 | 30750 | 30750 | 30750 | 30700 | 9 |
| 421 | 20230810 | 121300 | 1452189750 | 30750 | 30750 | 30750 | 30700 | 3 |
| 422 | 20230810 | 121200 | 1452097550 | 30700 | 30700 | 30700 | 30700 | 35 |
| 423 | 20230810 | 121100 | 1451023050 | 30700 | 30700 | 30750 | 30700 | 147 |
| 424 | 20230810 | 121000 | 1446510100 | 30700 | 30700 | 30700 | 30700 | 19 |
| 425 | 20230810 | 120900 | 1445926800 | 30700 | 30700 | 30700 | 30700 | 48 |
| 426 | 20230810 | 120800 | 1444453200 | 30750 | 30700 | 30750 | 30700 | 10 |
| 427 | 20230810 | 120700 | 1444146150 | 30750 | 30750 | 30750 | 30750 | 51 |
| 428 | 20230810 | 120600 | 1442577900 | 30750 | 30700 | 30750 | 30700 | 861 |
| 429 | 20230810 | 120500 | 1416144750 | 30750 | 30700 | 30750 | 30700 | 11 |
| 430 | 20230810 | 120400 | 1415807000 | 30750 | 30700 | 30750 | 30700 | 55 |
| 431 | 20230810 | 120300 | 1414117250 | 30700 | 30700 | 30750 | 30700 | 49 |
| 432 | 20230810 | 120200 | 1412612500 | 30750 | 30750 | 30750 | 30700 | 39 |
| 433 | 20230810 | 120100 | 1411413850 | 30750 | 30750 | 30750 | 30750 | 2 |
| 434 | 20230810 | 120000 | 1411352350 | 30700 | 30700 | 30700 | 30700 | 0 |
| 435 | 20230810 | 115900 | 1411352350 | 30700 | 30700 | 30750 | 30700 | 248 |
| 436 | 20230810 | 115800 | 1403738300 | 30700 | 30700 | 30750 | 30700 | 265 |
| 437 | 20230810 | 115700 | 1395602750 | 30700 | 30700 | 30700 | 30650 | 5 |
| 438 | 20230810 | 115600 | 1395449400 | 30650 | 30650 | 30650 | 30650 | 39 |
| 439 | 20230810 | 115500 | 1394254050 | 30700 | 30600 | 30700 | 30600 | 31 |
| 440 | 20230810 | 115400 | 1393303550 | 30650 | 30650 | 30650 | 30600 | 43 |
| 441 | 20230810 | 115300 | 1391985700 | 30600 | 30600 | 30650 | 30600 | 89 |
| 442 | 20230810 | 115200 | 1389262250 | 30650 | 30650 | 30650 | 30600 | 13 |
| 443 | 20230810 | 115100 | 1388863950 | 30600 | 30600 | 30600 | 30550 | 146 |
| 444 | 20230810 | 115000 | 1384396400 | 30600 | 30550 | 30650 | 30550 | 48 |
| 445 | 20230810 | 114900 | 1382928500 | 30500 | 30650 | 30650 | 30500 | 4 |
| 446 | 20230810 | 114800 | 1382806350 | 30500 | 30600 | 30600 | 30500 | 65 |
| 447 | 20230810 | 114700 | 1380821100 | 30600 | 30600 | 30650 | 30600 | 40 |
| 448 | 20230810 | 114600 | 1379597050 | 30650 | 30650 | 30650 | 30650 | 1 |
| 449 | 20230810 | 114500 | 1379566400 | 30650 | 30550 | 30650 | 30550 | 54 |
| 450 | 20230810 | 114400 | 1377916350 | 30550 | 30500 | 30550 | 30500 | 48 |
| 451 | 20230810 | 114300 | 1376452000 | 30500 | 30550 | 30550 | 30500 | 193 |
| 452 | 20230810 | 114200 | 1370565400 | 30500 | 30550 | 30550 | 30500 | 2 |
| 453 | 20230810 | 114100 | 1370504350 | 30500 | 30550 | 30550 | 30500 | 45 |
| 454 | 20230810 | 114000 | 1369131450 | 30500 | 30550 | 30550 | 30500 | 125 |
| 455 | 20230810 | 113900 | 1365318250 | 30500 | 30550 | 30550 | 30450 | 1215 |
| 456 | 20230810 | 113800 | 1328263100 | 30600 | 30600 | 30600 | 30550 | 41 |
| 457 | 20230810 | 113700 | 1327010400 | 30550 | 30550 | 30650 | 30550 | 527 |
| 458 | 20230810 | 113600 | 1310907500 | 30550 | 30600 | 30600 | 30550 | 55 |
| 459 | 20230810 | 113500 | 1309224600 | 30550 | 30550 | 30600 | 30550 | 279 |
| 460 | 20230810 | 113400 | 1300700050 | 30550 | 30600 | 30650 | 30550 | 311 |
| 461 | 20230810 | 113300 | 1291185000 | 30650 | 30700 | 30700 | 30650 | 456 |
| 462 | 20230810 | 113200 | 1277208550 | 30650 | 30650 | 30700 | 30650 | 6 |
| 463 | 20230810 | 113100 | 1277024450 | 30650 | 30750 | 30750 | 30650 | 169 |
| 464 | 20230810 | 113000 | 1271837950 | 30750 | 30750 | 30750 | 30750 | 27 |
| 465 | 20230810 | 112900 | 1271007700 | 30750 | 30750 | 30750 | 30700 | 204 |
| 466 | 20230810 | 112800 | 1264743950 | 30700 | 30700 | 30750 | 30700 | 57 |
| 467 | 20230810 | 112700 | 1262993750 | 30750 | 30750 | 30750 | 30750 | 0 |
| 468 | 20230810 | 112600 | 1262993750 | 30750 | 30700 | 30750 | 30700 | 14 |
| 469 | 20230810 | 112500 | 1262563500 | 30750 | 30700 | 30750 | 30700 | 49 |
| 470 | 20230810 | 112400 | 1261058650 | 30750 | 30750 | 30750 | 30750 | 22 |
| 471 | 20230810 | 112300 | 1260382150 | 30700 | 30750 | 30750 | 30700 | 119 |
| 472 | 20230810 | 112200 | 1256725400 | 30750 | 30700 | 30750 | 30700 | 947 |
| 473 | 20230810 | 112100 | 1227632750 | 30700 | 30700 | 30750 | 30700 | 903 |
| 474 | 20230810 | 112000 | 1199910550 | 30750 | 30700 | 30750 | 30700 | 85 |
| 475 | 20230810 | 111900 | 1197299050 | 30750 | 30800 | 30800 | 30750 | 149 |
| 476 | 20230810 | 111800 | 1192715900 | 30800 | 30750 | 30800 | 30750 | 23 |
| 477 | 20230810 | 111700 | 1192008600 | 30800 | 30800 | 30800 | 30800 | 1 |
| 478 | 20230810 | 111600 | 1191977800 | 30800 | 30750 | 30800 | 30750 | 74 |
| 479 | 20230810 | 111500 | 1189700400 | 30800 | 30750 | 30800 | 30750 | 19 |
| 480 | 20230810 | 111400 | 1189115250 | 30800 | 30750 | 30800 | 30750 | 152 |
| 481 | 20230810 | 111300 | 1184441150 | 30750 | 30750 | 30800 | 30750 | 142 |
| 482 | 20230810 | 111200 | 1180074600 | 30750 | 30750 | 30750 | 30700 | 284 |
| 483 | 20230810 | 111100 | 1171342150 | 30750 | 30750 | 30750 | 30750 | 7 |
| 484 | 20230810 | 111000 | 1171126900 | 30700 | 30700 | 30750 | 30700 | 214 |
| 485 | 20230810 | 110900 | 1164557000 | 30750 | 30750 | 30750 | 30750 | 41 |
| 486 | 20230810 | 110800 | 1163296250 | 30700 | 30750 | 30750 | 30700 | 12 |
| 487 | 20230810 | 110700 | 1162927450 | 30750 | 30700 | 30750 | 30700 | 2 |
| 488 | 20230810 | 110600 | 1162866000 | 30750 | 30750 | 30800 | 30750 | 374 |
| 489 | 20230810 | 110500 | 1151365450 | 30750 | 30750 | 30800 | 30750 | 306 |
| 490 | 20230810 | 110400 | 1141955850 | 30800 | 30750 | 30800 | 30750 | 61 |
| 491 | 20230810 | 110300 | 1140078900 | 30800 | 30800 | 30850 | 30800 | 127 |
| 492 | 20230810 | 110200 | 1136167200 | 30800 | 30750 | 30800 | 30750 | 2 |
| 493 | 20230810 | 110100 | 1136105650 | 30800 | 30800 | 30800 | 30800 | 57 |
| 494 | 20230810 | 110000 | 1134350050 | 30800 | 30750 | 30800 | 30750 | 63 |
| 495 | 20230810 | 105900 | 1132412350 | 30800 | 30750 | 30800 | 30750 | 19 |
| 496 | 20230810 | 105800 | 1131827650 | 30850 | 30800 | 30850 | 30800 | 53 |
| 497 | 20230810 | 105700 | 1130195200 | 30750 | 30850 | 30850 | 30750 | 610 |
| 498 | 20230810 | 105600 | 1111430550 | 30850 | 30750 | 30850 | 30750 | 128 |
| 499 | 20230810 | 105500 | 1107486900 | 30750 | 30750 | 30750 | 30750 | 8 |
| 500 | 20230810 | 105400 | 1107240900 | 30800 | 30750 | 30900 | 30750 | 1472 |
| 501 | 20230810 | 105300 | 1061860550 | 30750 | 30700 | 30750 | 30700 | 11 |
| 502 | 20230810 | 105200 | 1061522350 | 30700 | 30700 | 30750 | 30700 | 25 |
| 503 | 20230810 | 105100 | 1060754800 | 30700 | 30750 | 30750 | 30700 | 220 |
| 504 | 20230810 | 105000 | 1053990050 | 30800 | 30800 | 30850 | 30700 | 748 |
| 505 | 20230810 | 104900 | 1030965900 | 30800 | 30800 | 30850 | 30800 | 56 |
| 506 | 20230810 | 104800 | 1029240600 | 30850 | 30800 | 30850 | 30800 | 159 |
| 507 | 20230810 | 104700 | 1024342650 | 30750 | 30800 | 30800 | 30750 | 253 |
| 508 | 20230810 | 104600 | 1016550400 | 30800 | 30750 | 30800 | 30750 | 187 |
| 509 | 20230810 | 104500 | 1010800050 | 30700 | 30650 | 30700 | 30650 | 1922 |
| 510 | 20230810 | 104400 | 951799000 | 30700 | 30650 | 30700 | 30650 | 15 |
| 511 | 20230810 | 104300 | 951339100 | 30650 | 30700 | 30700 | 30650 | 207 |
| 512 | 20230810 | 104200 | 944992950 | 30700 | 30700 | 30700 | 30650 | 18 |
| 513 | 20230810 | 104100 | 944440500 | 30700 | 30700 | 30750 | 30700 | 269 |
| 514 | 20230810 | 104000 | 936170950 | 30750 | 30700 | 30750 | 30700 | 20 |
| 515 | 20230810 | 103900 | 935556850 | 30700 | 30650 | 30700 | 30650 | 123 |
| 516 | 20230810 | 103800 | 931781700 | 30700 | 30700 | 30700 | 30650 | 370 |
| 517 | 20230810 | 103700 | 920425200 | 30700 | 30700 | 30750 | 30700 | 69 |
| 518 | 20230810 | 103600 | 918306850 | 30750 | 30700 | 30750 | 30700 | 67 |
| 519 | 20230810 | 103500 | 916247150 | 30700 | 30800 | 30800 | 30700 | 227 |
| 520 | 20230810 | 103400 | 909266800 | 30800 | 30750 | 30850 | 30750 | 66 |
| 521 | 20230810 | 103300 | 907234600 | 30750 | 30800 | 30800 | 30750 | 189 |
| 522 | 20230810 | 103200 | 901413450 | 30700 | 30750 | 30850 | 30700 | 1916 |
| 523 | 20230810 | 103100 | 842401300 | 30750 | 30650 | 30750 | 30650 | 1011 |
| 524 | 20230810 | 103000 | 811343950 | 30700 | 30700 | 30700 | 30700 | 99 |
| 525 | 20230810 | 102900 | 808304650 | 30700 | 30600 | 30700 | 30600 | 494 |
| 526 | 20230810 | 102800 | 793170700 | 30600 | 30550 | 30600 | 30550 | 10 |
| 527 | 20230810 | 102700 | 792864750 | 30600 | 30500 | 30600 | 30500 | 21 |
| 528 | 20230810 | 102600 | 792222950 | 30500 | 30450 | 30600 | 30450 | 297 |
| 529 | 20230810 | 102500 | 783178400 | 30450 | 30450 | 30450 | 30450 | 77 |
| 530 | 20230810 | 102400 | 780833750 | 30450 | 30500 | 30500 | 30450 | 62 |
| 531 | 20230810 | 102300 | 778945350 | 30500 | 30500 | 30500 | 30450 | 42 |
| 532 | 20230810 | 102200 | 777666350 | 30450 | 30500 | 30500 | 30450 | 16 |
| 533 | 20230810 | 102100 | 777178900 | 30550 | 30500 | 30550 | 30500 | 6 |
| 534 | 20230810 | 102000 | 776995850 | 30550 | 30450 | 30550 | 30450 | 809 |
| 535 | 20230810 | 101900 | 752333150 | 30550 | 30600 | 30600 | 30500 | 724 |
| 536 | 20230810 | 101800 | 730228300 | 30650 | 30600 | 30650 | 30600 | 204 |
| 537 | 20230810 | 101700 | 723985850 | 30600 | 30550 | 30600 | 30550 | 57 |
| 538 | 20230810 | 101600 | 722243450 | 30600 | 30650 | 30650 | 30550 | 514 |
| 539 | 20230810 | 101500 | 706515600 | 30600 | 30600 | 30600 | 30600 | 11 |
| 540 | 20230810 | 101400 | 706179000 | 30600 | 30550 | 30600 | 30550 | 76 |
| 541 | 20230810 | 101300 | 703855350 | 30600 | 30600 | 30600 | 30600 | 221 |
| 542 | 20230810 | 101200 | 697092750 | 30600 | 30650 | 30650 | 30600 | 20 |
| 543 | 20230810 | 101100 | 696480700 | 30650 | 30650 | 30650 | 30600 | 10 |
| 544 | 20230810 | 101000 | 696174300 | 30600 | 30650 | 30650 | 30600 | 118 |
| 545 | 20230810 | 100900 | 692559300 | 30700 | 30600 | 30700 | 30600 | 372 |
| 546 | 20230810 | 100800 | 681159050 | 30600 | 30600 | 30600 | 30600 | 194 |
| 547 | 20230810 | 100700 | 675222650 | 30550 | 30600 | 30600 | 30550 | 76 |
| 548 | 20230810 | 100600 | 672898800 | 30550 | 30600 | 30650 | 30550 | 400 |
| 549 | 20230810 | 100500 | 660658800 | 30650 | 30600 | 30650 | 30600 | 112 |
| 550 | 20230810 | 100400 | 657231550 | 30600 | 30600 | 30650 | 30600 | 599 |
| 551 | 20230810 | 100300 | 638896850 | 30650 | 30650 | 30700 | 30600 | 147 |
| 552 | 20230810 | 100200 | 634394050 | 30700 | 30650 | 30700 | 30650 | 40 |
| 553 | 20230810 | 100100 | 633166250 | 30650 | 30600 | 30650 | 30600 | 281 |
| 554 | 20230810 | 100000 | 624553750 | 30600 | 30600 | 30650 | 30600 | 478 |
| 555 | 20230810 | 095900 | 609905050 | 30600 | 30600 | 30600 | 30600 | 3 |
| 556 | 20230810 | 095800 | 609813250 | 30600 | 30600 | 30600 | 30550 | 42 |
| 557 | 20230810 | 095700 | 608528200 | 30600 | 30600 | 30600 | 30600 | 1 |
| 558 | 20230810 | 095600 | 608497600 | 30500 | 30500 | 30500 | 30500 | 0 |
| 559 | 20230810 | 095500 | 608497600 | 30500 | 30500 | 30600 | 30500 | 88 |
| 560 | 20230810 | 095400 | 605813300 | 30500 | 30500 | 30500 | 30450 | 124 |
| 561 | 20230810 | 095300 | 602035250 | 30450 | 30450 | 30500 | 30450 | 160 |
| 562 | 20230810 | 095200 | 597162700 | 30450 | 30450 | 30450 | 30450 | 2 |
| 563 | 20230810 | 095100 | 597101800 | 30450 | 30400 | 30450 | 30400 | 16 |
| 564 | 20230810 | 095000 | 596614850 | 30350 | 30350 | 30350 | 30350 | 54 |
| 565 | 20230810 | 094900 | 594975950 | 30350 | 30300 | 30350 | 30300 | 74 |
| 566 | 20230810 | 094800 | 592730550 | 30350 | 30300 | 30350 | 30250 | 396 |
| 567 | 20230810 | 094700 | 580741050 | 30350 | 30500 | 30500 | 30350 | 86 |
| 568 | 20230810 | 094600 | 578128250 | 30500 | 30500 | 30500 | 30500 | 1 |
| 569 | 20230810 | 094500 | 578097750 | 30500 | 30300 | 30500 | 30300 | 284 |
| 570 | 20230810 | 094400 | 569491950 | 30300 | 30250 | 30300 | 30250 | 28 |
| 571 | 20230810 | 094300 | 568644550 | 30300 | 30300 | 30300 | 30250 | 90 |
| 572 | 20230810 | 094200 | 565921550 | 30250 | 30250 | 30250 | 30250 | 367 |
| 573 | 20230810 | 094100 | 554819800 | 30300 | 30300 | 30350 | 30250 | 504 |
| 574 | 20230810 | 094000 | 539559000 | 30350 | 30350 | 30350 | 30300 | 428 |
| 575 | 20230810 | 093900 | 526569800 | 30350 | 30400 | 30450 | 30350 | 338 |
| 576 | 20230810 | 093800 | 516294950 | 30400 | 30400 | 30450 | 30400 | 191 |
| 577 | 20230810 | 093700 | 510488500 | 30450 | 30450 | 30450 | 30400 | 25 |
| 578 | 20230810 | 093600 | 509727300 | 30400 | 30450 | 30450 | 30400 | 12 |
| 579 | 20230810 | 093500 | 509362000 | 30450 | 30500 | 30500 | 30450 | 138 |
| 580 | 20230810 | 093400 | 505159800 | 30500 | 30500 | 30500 | 30450 | 16 |
| 581 | 20230810 | 093300 | 504672350 | 30500 | 30600 | 30600 | 30500 | 310 |
| 582 | 20230810 | 093200 | 495215950 | 30550 | 30550 | 30550 | 30550 | 55 |
| 583 | 20230810 | 093100 | 493535700 | 30550 | 30600 | 30600 | 30550 | 2 |
| 584 | 20230810 | 093000 | 493474550 | 30600 | 30600 | 30600 | 30550 | 380 |
| 585 | 20230810 | 092900 | 481864900 | 30650 | 30600 | 30650 | 30600 | 448 |
| 586 | 20230810 | 092800 | 468136400 | 30600 | 30550 | 30600 | 30550 | 143 |
| 587 | 20230810 | 092700 | 463767700 | 30500 | 30500 | 30550 | 30500 | 298 |
| 588 | 20230810 | 092600 | 454678650 | 30500 | 30500 | 30550 | 30500 | 144 |
| 589 | 20230810 | 092500 | 450286550 | 30500 | 30550 | 30550 | 30500 | 147 |
| 590 | 20230810 | 092400 | 445801050 | 30550 | 30500 | 30550 | 30500 | 18 |
| 591 | 20230810 | 092300 | 445251650 | 30550 | 30550 | 30550 | 30500 | 46 |
| 592 | 20230810 | 092200 | 443847650 | 30550 | 30550 | 30550 | 30500 | 12 |
| 593 | 20230810 | 092100 | 443481200 | 30500 | 30500 | 30500 | 30500 | 72 |
| 594 | 20230810 | 092000 | 441285200 | 30500 | 30500 | 30500 | 30500 | 14 |
| 595 | 20230810 | 091900 | 440858200 | 30400 | 30500 | 30500 | 30400 | 1006 |
| 596 | 20230810 | 091800 | 410261500 | 30500 | 30450 | 30500 | 30450 | 116 |
| 597 | 20230810 | 091700 | 406726250 | 30500 | 30500 | 30550 | 30450 | 762 |
| 598 | 20230810 | 091600 | 383511900 | 30500 | 30500 | 30550 | 30500 | 155 |
| 599 | 20230810 | 091500 | 378784350 | 30500 | 30450 | 30500 | 30450 | 397 |
| 600 | 20230810 | 091400 | 366695600 | 30450 | 30500 | 30500 | 30450 | 223 |
| 601 | 20230810 | 091300 | 359903150 | 30550 | 30550 | 30600 | 30500 | 397 |
| 602 | 20230810 | 091200 | 347790850 | 30550 | 30600 | 30650 | 30550 | 235 |
| 603 | 20230810 | 091100 | 340602750 | 30600 | 30600 | 30600 | 30600 | 216 |
| 604 | 20230810 | 091000 | 333993150 | 30650 | 30700 | 30700 | 30650 | 1247 |
| 605 | 20230810 | 090900 | 295766700 | 30750 | 30650 | 30750 | 30650 | 161 |
| 606 | 20230810 | 090800 | 290822050 | 30750 | 30850 | 30900 | 30700 | 2644 |
| 607 | 20230810 | 090700 | 209447900 | 30800 | 30800 | 30850 | 30800 | 1260 |
| 608 | 20230810 | 090600 | 170633200 | 30800 | 30800 | 30800 | 30750 | 618 |
| 609 | 20230810 | 090500 | 151598850 | 30800 | 30600 | 30850 | 30600 | 1425 |
| 610 | 20230810 | 090400 | 107789250 | 30550 | 30450 | 30550 | 30400 | 814 |
| 611 | 20230810 | 090300 | 82991800 | 30450 | 30450 | 30550 | 30450 | 196 |
| 612 | 20230810 | 090200 | 77019400 | 30550 | 30550 | 30550 | 30450 | 69 |
| 613 | 20230810 | 090100 | 74915450 | 30600 | 30600 | 30600 | 30450 | 1622 |
| 614 | 20230810 | 090000 | 25368150 | 30600 | 30700 | 30700 | 30550 | 761 |