34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230818 | 203100 | 3681977450 | 2920 | 2920 | 2920 | 2920 | 13334 |
| 3 | 20230818 | 203000 | 3681977450 | 2920 | 2920 | 2920 | 2920 | 0 |
| 4 | 20230818 | 202900 | 3681977450 | 2920 | 2920 | 2920 | 2920 | 0 |
| 5 | 20230818 | 202800 | 3681977450 | 2920 | 2920 | 2920 | 2920 | 0 |
| 6 | 20230818 | 202700 | 3681977450 | 2920 | 2920 | 2920 | 2920 | 0 |
| 7 | 20230818 | 202600 | 3681977450 | 2920 | 2920 | 2920 | 2920 | 0 |
| 8 | 20230818 | 202500 | 3681977450 | 2920 | 2920 | 2920 | 2920 | 0 |
| 9 | 20230818 | 202400 | 3681977450 | 2920 | 2920 | 2920 | 2920 | 0 |
| 10 | 20230818 | 202300 | 3681977450 | 2920 | 2920 | 2920 | 2920 | 0 |
| 11 | 20230818 | 202200 | 3681977450 | 2920 | 2920 | 2920 | 2920 | 0 |
| 12 | 20230818 | 202100 | 3681977450 | 2920 | 2920 | 2920 | 2920 | 0 |
| 13 | 20230818 | 202000 | 3681977450 | 2920 | 2920 | 2920 | 2920 | 0 |
| 14 | 20230818 | 201900 | 3681977450 | 2920 | 2920 | 2920 | 2920 | 0 |
| 15 | 20230818 | 201800 | 3681977450 | 2920 | 2920 | 2920 | 2920 | 0 |
| 16 | 20230818 | 201700 | 3681977450 | 2920 | 2920 | 2920 | 2920 | 0 |
| 17 | 20230818 | 201600 | 3681977450 | 2920 | 2920 | 2920 | 2920 | 0 |
| 18 | 20230818 | 201500 | 3681977450 | 2920 | 2920 | 2920 | 2920 | 0 |
| 19 | 20230818 | 201400 | 3681977450 | 2920 | 2920 | 2920 | 2920 | 0 |
| 20 | 20230818 | 201300 | 3681977450 | 2920 | 2920 | 2920 | 2920 | 0 |
| 21 | 20230818 | 201200 | 3681977450 | 2920 | 2920 | 2920 | 2920 | 0 |
| 22 | 20230818 | 201100 | 3681977450 | 2920 | 2920 | 2920 | 2920 | 0 |
| 23 | 20230818 | 201000 | 3681977450 | 2920 | 2920 | 2920 | 2920 | 0 |
| 24 | 20230818 | 200900 | 3681977450 | 2920 | 2920 | 2920 | 2920 | 0 |
| 25 | 20230818 | 200800 | 3681977450 | 2920 | 2920 | 2920 | 2920 | 0 |
| 26 | 20230818 | 200700 | 3681977450 | 2920 | 2920 | 2920 | 2920 | 0 |
| 27 | 20230818 | 200600 | 3681977450 | 2920 | 2920 | 2920 | 2920 | 0 |
| 28 | 20230818 | 200500 | 3681977450 | 2920 | 2920 | 2920 | 2920 | 0 |
| 29 | 20230818 | 200400 | 3681977450 | 2920 | 2920 | 2920 | 2920 | 0 |
| 30 | 20230818 | 200300 | 3681977450 | 2920 | 2920 | 2920 | 2920 | 0 |
| 31 | 20230818 | 200200 | 3681977450 | 2920 | 2920 | 2920 | 2920 | 0 |
| 32 | 20230818 | 200100 | 3681977450 | 2920 | 2920 | 2920 | 2920 | 13334 |
| 33 | 20230818 | 200000 | 3681977450 | 2920 | 2920 | 2920 | 2920 | 0 |
| 34 | 20230818 | 195900 | 3681977450 | 2920 | 2920 | 2920 | 2920 | 0 |
| 35 | 20230818 | 195800 | 3681977450 | 2920 | 2920 | 2920 | 2920 | 0 |
| 36 | 20230818 | 195700 | 3681977450 | 2920 | 2920 | 2920 | 2920 | 0 |
| 37 | 20230818 | 195600 | 3681977450 | 2920 | 2920 | 2920 | 2920 | 0 |
| 38 | 20230818 | 195500 | 3681977450 | 2920 | 2920 | 2920 | 2920 | 0 |
| 39 | 20230818 | 195400 | 3681977450 | 2920 | 2920 | 2920 | 2920 | 0 |
| 40 | 20230818 | 195300 | 3681977450 | 2920 | 2920 | 2920 | 2920 | 0 |
| 41 | 20230818 | 195200 | 3681977450 | 2920 | 2920 | 2920 | 2920 | 0 |
| 42 | 20230818 | 195100 | 3681977450 | 2920 | 2920 | 2920 | 2920 | 0 |
| 43 | 20230818 | 195000 | 3681977450 | 2920 | 2920 | 2920 | 2920 | 0 |
| 44 | 20230818 | 194900 | 3681977450 | 2920 | 2920 | 2920 | 2920 | 0 |
| 45 | 20230818 | 194800 | 3681977450 | 2920 | 2920 | 2920 | 2920 | 0 |
| 46 | 20230818 | 194700 | 3681977450 | 2920 | 2920 | 2920 | 2920 | 0 |
| 47 | 20230818 | 194600 | 3681977450 | 2920 | 2920 | 2920 | 2920 | 0 |
| 48 | 20230818 | 194500 | 3681977450 | 2920 | 2920 | 2920 | 2920 | 0 |
| 49 | 20230818 | 194400 | 3681977450 | 2920 | 2920 | 2920 | 2920 | 0 |
| 50 | 20230818 | 194300 | 3681977450 | 2920 | 2920 | 2920 | 2920 | 0 |
| 51 | 20230818 | 194200 | 3681977450 | 2920 | 2920 | 2920 | 2920 | 0 |
| 52 | 20230818 | 194100 | 3681977450 | 2920 | 2920 | 2920 | 2920 | 0 |
| 53 | 20230818 | 194000 | 3681977450 | 2920 | 2920 | 2920 | 2920 | 0 |
| 54 | 20230818 | 193900 | 3681977450 | 2920 | 2920 | 2920 | 2920 | 0 |
| 55 | 20230818 | 193800 | 3681977450 | 2920 | 2920 | 2920 | 2920 | 0 |
| 56 | 20230818 | 193700 | 3681977450 | 2920 | 2920 | 2920 | 2920 | 0 |
| 57 | 20230818 | 193600 | 3681977450 | 2920 | 2920 | 2920 | 2920 | 0 |
| 58 | 20230818 | 193500 | 3681977450 | 2920 | 2920 | 2920 | 2920 | 0 |
| 59 | 20230818 | 193400 | 3681977450 | 2920 | 2920 | 2920 | 2920 | 0 |
| 60 | 20230818 | 193300 | 3681977450 | 2920 | 2920 | 2920 | 2920 | 0 |
| 61 | 20230818 | 193200 | 3681977450 | 2920 | 2920 | 2920 | 2920 | 0 |
| 62 | 20230818 | 193100 | 3681977450 | 2920 | 2920 | 2920 | 2920 | 13334 |
| 63 | 20230818 | 193000 | 3681977450 | 2920 | 2920 | 2920 | 2920 | 0 |
| 64 | 20230818 | 192900 | 3681977450 | 2920 | 2920 | 2920 | 2920 | 0 |
| 65 | 20230818 | 192800 | 3681977450 | 2920 | 2920 | 2920 | 2920 | 0 |
| 66 | 20230818 | 192700 | 3681977450 | 2920 | 2920 | 2920 | 2920 | 0 |
| 67 | 20230818 | 192600 | 3681977450 | 2920 | 2920 | 2920 | 2920 | 0 |
| 68 | 20230818 | 192500 | 3681977450 | 2920 | 2920 | 2920 | 2920 | 0 |
| 69 | 20230818 | 192400 | 3681977450 | 2920 | 2920 | 2920 | 2920 | 0 |
| 70 | 20230818 | 192300 | 3681977450 | 2920 | 2920 | 2920 | 2920 | 0 |
| 71 | 20230818 | 192200 | 3681977450 | 2920 | 2920 | 2920 | 2920 | 0 |
| 72 | 20230818 | 192100 | 3681977450 | 2920 | 2920 | 2920 | 2920 | 0 |
| 73 | 20230818 | 192000 | 3681977450 | 2920 | 2920 | 2920 | 2920 | 0 |
| 74 | 20230818 | 191900 | 3681977450 | 2920 | 2920 | 2920 | 2920 | 0 |
| 75 | 20230818 | 191800 | 3681977450 | 2920 | 2920 | 2920 | 2920 | 0 |
| 76 | 20230818 | 191700 | 3681977450 | 2920 | 2920 | 2920 | 2920 | 0 |
| 77 | 20230818 | 191600 | 3681977450 | 2920 | 2920 | 2920 | 2920 | 0 |
| 78 | 20230818 | 191500 | 3681977450 | 2920 | 2920 | 2920 | 2920 | 0 |
| 79 | 20230818 | 191400 | 3681977450 | 2920 | 2920 | 2920 | 2920 | 0 |
| 80 | 20230818 | 191300 | 3681977450 | 2920 | 2920 | 2920 | 2920 | 0 |
| 81 | 20230818 | 191200 | 3681977450 | 2920 | 2920 | 2920 | 2920 | 0 |
| 82 | 20230818 | 191100 | 3681977450 | 2920 | 2920 | 2920 | 2920 | 0 |
| 83 | 20230818 | 191000 | 3681977450 | 2920 | 2920 | 2920 | 2920 | 0 |
| 84 | 20230818 | 190900 | 3681977450 | 2920 | 2920 | 2920 | 2920 | 0 |
| 85 | 20230818 | 190800 | 3681977450 | 2920 | 2920 | 2920 | 2920 | 0 |
| 86 | 20230818 | 190700 | 3681977450 | 2920 | 2920 | 2920 | 2920 | 0 |
| 87 | 20230818 | 190600 | 3681977450 | 2920 | 2920 | 2920 | 2920 | 0 |
| 88 | 20230818 | 190500 | 3681977450 | 2920 | 2920 | 2920 | 2920 | 0 |
| 89 | 20230818 | 190400 | 3681977450 | 2920 | 2920 | 2920 | 2920 | 0 |
| 90 | 20230818 | 190300 | 3681977450 | 2920 | 2920 | 2920 | 2920 | 0 |
| 91 | 20230818 | 190200 | 3681977450 | 2920 | 2920 | 2920 | 2920 | 0 |
| 92 | 20230818 | 190100 | 3681977450 | 2920 | 2920 | 2920 | 2920 | 13334 |
| 93 | 20230818 | 190000 | 3681977450 | 2920 | 2920 | 2920 | 2920 | 0 |
| 94 | 20230818 | 185900 | 3681977450 | 2920 | 2920 | 2920 | 2920 | 0 |
| 95 | 20230818 | 185800 | 3681977450 | 2920 | 2920 | 2920 | 2920 | 0 |
| 96 | 20230818 | 185700 | 3681977450 | 2920 | 2920 | 2920 | 2920 | 0 |
| 97 | 20230818 | 185600 | 3681977450 | 2920 | 2920 | 2920 | 2920 | 0 |
| 98 | 20230818 | 185500 | 3681977450 | 2920 | 2920 | 2920 | 2920 | 0 |
| 99 | 20230818 | 185400 | 3681977450 | 2920 | 2920 | 2920 | 2920 | 0 |
| 100 | 20230818 | 185300 | 3681977450 | 2920 | 2920 | 2920 | 2920 | 0 |
| 101 | 20230818 | 185200 | 3681977450 | 2920 | 2920 | 2920 | 2920 | 0 |
| 102 | 20230818 | 185100 | 3681977450 | 2920 | 2920 | 2920 | 2920 | 0 |
| 103 | 20230818 | 185000 | 3681977450 | 2920 | 2920 | 2920 | 2920 | 0 |
| 104 | 20230818 | 184900 | 3681977450 | 2920 | 2920 | 2920 | 2920 | 0 |
| 105 | 20230818 | 184800 | 3681977450 | 2920 | 2920 | 2920 | 2920 | 0 |
| 106 | 20230818 | 184700 | 3681977450 | 2920 | 2920 | 2920 | 2920 | 0 |
| 107 | 20230818 | 184600 | 3681977450 | 2920 | 2920 | 2920 | 2920 | 0 |
| 108 | 20230818 | 184500 | 3681977450 | 2920 | 2920 | 2920 | 2920 | 0 |
| 109 | 20230818 | 184400 | 3681977450 | 2920 | 2920 | 2920 | 2920 | 0 |
| 110 | 20230818 | 184300 | 3681977450 | 2920 | 2920 | 2920 | 2920 | 0 |
| 111 | 20230818 | 184200 | 3681977450 | 2920 | 2920 | 2920 | 2920 | 0 |
| 112 | 20230818 | 184100 | 3681977450 | 2920 | 2920 | 2920 | 2920 | 0 |
| 113 | 20230818 | 184000 | 3681977450 | 2920 | 2920 | 2920 | 2920 | 0 |
| 114 | 20230818 | 183900 | 3681977450 | 2920 | 2920 | 2920 | 2920 | 0 |
| 115 | 20230818 | 183800 | 3681977450 | 2920 | 2920 | 2920 | 2920 | 0 |
| 116 | 20230818 | 183700 | 3681977450 | 2920 | 2920 | 2920 | 2920 | 0 |
| 117 | 20230818 | 183600 | 3681977450 | 2920 | 2920 | 2920 | 2920 | 0 |
| 118 | 20230818 | 183500 | 3681977450 | 2920 | 2920 | 2920 | 2920 | 0 |
| 119 | 20230818 | 183400 | 3681977450 | 2920 | 2920 | 2920 | 2920 | 0 |
| 120 | 20230818 | 183300 | 3681977450 | 2920 | 2920 | 2920 | 2920 | 0 |
| 121 | 20230818 | 183200 | 3681977450 | 2920 | 2920 | 2920 | 2920 | 0 |
| 122 | 20230818 | 183100 | 3681977450 | 2920 | 2920 | 2920 | 2920 | 13334 |
| 123 | 20230818 | 183000 | 3681977450 | 2920 | 2920 | 2920 | 2920 | 0 |
| 124 | 20230818 | 182900 | 3681977450 | 2920 | 2920 | 2920 | 2920 | 0 |
| 125 | 20230818 | 182800 | 3681977450 | 2920 | 2920 | 2920 | 2920 | 0 |
| 126 | 20230818 | 182700 | 3681977450 | 2920 | 2920 | 2920 | 2920 | 0 |
| 127 | 20230818 | 182600 | 3681977450 | 2920 | 2920 | 2920 | 2920 | 0 |
| 128 | 20230818 | 182500 | 3681977450 | 2920 | 2920 | 2920 | 2920 | 0 |
| 129 | 20230818 | 182400 | 3681977450 | 2920 | 2920 | 2920 | 2920 | 0 |
| 130 | 20230818 | 182300 | 3681977450 | 2920 | 2920 | 2920 | 2920 | 0 |
| 131 | 20230818 | 182200 | 3681977450 | 2920 | 2920 | 2920 | 2920 | 0 |
| 132 | 20230818 | 182100 | 3681977450 | 2920 | 2920 | 2920 | 2920 | 0 |
| 133 | 20230818 | 182000 | 3681977450 | 2920 | 2920 | 2920 | 2920 | 0 |
| 134 | 20230818 | 181900 | 3681977450 | 2920 | 2920 | 2920 | 2920 | 0 |
| 135 | 20230818 | 181800 | 3681977450 | 2920 | 2920 | 2920 | 2920 | 0 |
| 136 | 20230818 | 181700 | 3681977450 | 2920 | 2920 | 2920 | 2920 | 0 |
| 137 | 20230818 | 181600 | 3681977450 | 2920 | 2920 | 2920 | 2920 | 0 |
| 138 | 20230818 | 181500 | 3681977450 | 2920 | 2920 | 2920 | 2920 | 0 |
| 139 | 20230818 | 181400 | 3681977450 | 2920 | 2920 | 2920 | 2920 | 0 |
| 140 | 20230818 | 181300 | 3681977450 | 2920 | 2920 | 2920 | 2920 | 0 |
| 141 | 20230818 | 181200 | 3681977450 | 2920 | 2920 | 2920 | 2920 | 0 |
| 142 | 20230818 | 181100 | 3681977450 | 2920 | 2920 | 2920 | 2920 | 0 |
| 143 | 20230818 | 181000 | 3681977450 | 2920 | 2920 | 2920 | 2920 | 0 |
| 144 | 20230818 | 180900 | 3681977450 | 2920 | 2920 | 2920 | 2920 | 0 |
| 145 | 20230818 | 180800 | 3681977450 | 2920 | 2920 | 2920 | 2920 | 0 |
| 146 | 20230818 | 180700 | 3681977450 | 2920 | 2920 | 2920 | 2920 | 0 |
| 147 | 20230818 | 180600 | 3681977450 | 2920 | 2920 | 2920 | 2920 | 0 |
| 148 | 20230818 | 180500 | 3681977450 | 2920 | 2920 | 2920 | 2920 | 0 |
| 149 | 20230818 | 180400 | 3681977450 | 2920 | 2920 | 2920 | 2920 | 0 |
| 150 | 20230818 | 180300 | 3681977450 | 2920 | 2920 | 2920 | 2920 | 0 |
| 151 | 20230818 | 180200 | 3681977450 | 2920 | 2920 | 2920 | 2920 | 0 |
| 152 | 20230818 | 180100 | 3681977450 | 2920 | 2920 | 2920 | 2920 | 13334 |
| 153 | 20230818 | 180000 | 3681977450 | 2920 | 2920 | 2920 | 2920 | 0 |
| 154 | 20230818 | 175900 | 3681977450 | 2920 | 2920 | 2920 | 2920 | 0 |
| 155 | 20230818 | 175800 | 3681977450 | 2920 | 2920 | 2920 | 2920 | 0 |
| 156 | 20230818 | 175700 | 3681977450 | 2920 | 2920 | 2920 | 2920 | 0 |
| 157 | 20230818 | 175600 | 3681977450 | 2920 | 2920 | 2920 | 2920 | 0 |
| 158 | 20230818 | 175500 | 3681977450 | 2920 | 2920 | 2920 | 2920 | 0 |
| 159 | 20230818 | 175400 | 3681977450 | 2920 | 2920 | 2920 | 2920 | 0 |
| 160 | 20230818 | 175300 | 3681977450 | 2920 | 2920 | 2920 | 2920 | 0 |
| 161 | 20230818 | 175200 | 3681977450 | 2920 | 2920 | 2920 | 2920 | 0 |
| 162 | 20230818 | 175100 | 3681977450 | 2920 | 2920 | 2920 | 2920 | 0 |
| 163 | 20230818 | 175000 | 3681977450 | 2920 | 2920 | 2920 | 2920 | 0 |
| 164 | 20230818 | 174900 | 3681977450 | 2920 | 2920 | 2920 | 2920 | 0 |
| 165 | 20230818 | 174800 | 3681977450 | 2920 | 2920 | 2920 | 2920 | 0 |
| 166 | 20230818 | 174700 | 3681977450 | 2920 | 2920 | 2920 | 2920 | 0 |
| 167 | 20230818 | 174600 | 3681977450 | 2920 | 2920 | 2920 | 2920 | 0 |
| 168 | 20230818 | 174500 | 3681977450 | 2920 | 2920 | 2920 | 2920 | 0 |
| 169 | 20230818 | 174400 | 3681977450 | 2920 | 2920 | 2920 | 2920 | 0 |
| 170 | 20230818 | 174300 | 3681977450 | 2920 | 2920 | 2920 | 2920 | 0 |
| 171 | 20230818 | 174200 | 3681977450 | 2920 | 2920 | 2920 | 2920 | 0 |
| 172 | 20230818 | 174100 | 3681977450 | 2920 | 2920 | 2920 | 2920 | 0 |
| 173 | 20230818 | 174000 | 3681977450 | 2920 | 2920 | 2920 | 2920 | 0 |
| 174 | 20230818 | 173900 | 3681977450 | 2920 | 2920 | 2920 | 2920 | 0 |
| 175 | 20230818 | 173800 | 3681977450 | 2920 | 2920 | 2920 | 2920 | 0 |
| 176 | 20230818 | 173700 | 3681977450 | 2920 | 2920 | 2920 | 2920 | 0 |
| 177 | 20230818 | 173600 | 3681977450 | 2920 | 2920 | 2920 | 2920 | 0 |
| 178 | 20230818 | 173500 | 3681977450 | 2920 | 2920 | 2920 | 2920 | 0 |
| 179 | 20230818 | 173400 | 3681977450 | 2920 | 2920 | 2920 | 2920 | 0 |
| 180 | 20230818 | 173300 | 3681977450 | 2920 | 2920 | 2920 | 2920 | 0 |
| 181 | 20230818 | 173200 | 3681977450 | 2920 | 2920 | 2920 | 2920 | 0 |
| 182 | 20230818 | 173100 | 3681977450 | 2920 | 2920 | 2920 | 2920 | 13334 |
| 183 | 20230818 | 173000 | 3681977450 | 2920 | 2920 | 2920 | 2920 | 0 |
| 184 | 20230818 | 172900 | 3681977450 | 2920 | 2920 | 2920 | 2920 | 0 |
| 185 | 20230818 | 172800 | 3681977450 | 2920 | 2920 | 2920 | 2920 | 0 |
| 186 | 20230818 | 172700 | 3681977450 | 2920 | 2920 | 2920 | 2920 | 0 |
| 187 | 20230818 | 172600 | 3681977450 | 2920 | 2920 | 2920 | 2920 | 0 |
| 188 | 20230818 | 172500 | 3681977450 | 2920 | 2920 | 2920 | 2920 | 0 |
| 189 | 20230818 | 172400 | 3681977450 | 2920 | 2920 | 2920 | 2920 | 0 |
| 190 | 20230818 | 172300 | 3681977450 | 2920 | 2920 | 2920 | 2920 | 0 |
| 191 | 20230818 | 172200 | 3681977450 | 2920 | 2920 | 2920 | 2920 | 0 |
| 192 | 20230818 | 172100 | 3681977450 | 2920 | 2920 | 2920 | 2920 | 0 |
| 193 | 20230818 | 172000 | 3681977450 | 2920 | 2920 | 2920 | 2920 | 0 |
| 194 | 20230818 | 171900 | 3681977450 | 2920 | 2920 | 2920 | 2920 | 0 |
| 195 | 20230818 | 171800 | 3681977450 | 2920 | 2920 | 2920 | 2920 | 0 |
| 196 | 20230818 | 171700 | 3681977450 | 2920 | 2920 | 2920 | 2920 | 0 |
| 197 | 20230818 | 171600 | 3681977450 | 2920 | 2920 | 2920 | 2920 | 0 |
| 198 | 20230818 | 171500 | 3681977450 | 2920 | 2920 | 2920 | 2920 | 0 |
| 199 | 20230818 | 171400 | 3681977450 | 2920 | 2920 | 2920 | 2920 | 0 |
| 200 | 20230818 | 171300 | 3681977450 | 2920 | 2920 | 2920 | 2920 | 0 |
| 201 | 20230818 | 171200 | 3681977450 | 2920 | 2920 | 2920 | 2920 | 0 |
| 202 | 20230818 | 171100 | 3681977450 | 2920 | 2920 | 2920 | 2920 | 0 |
| 203 | 20230818 | 171000 | 3681977450 | 2920 | 2920 | 2920 | 2920 | 0 |
| 204 | 20230818 | 170900 | 3681977450 | 2920 | 2920 | 2920 | 2920 | 0 |
| 205 | 20230818 | 170800 | 3681977450 | 2920 | 2920 | 2920 | 2920 | 0 |
| 206 | 20230818 | 170700 | 3681977450 | 2920 | 2920 | 2920 | 2920 | 0 |
| 207 | 20230818 | 170600 | 3681977450 | 2920 | 2920 | 2920 | 2920 | 0 |
| 208 | 20230818 | 170500 | 3681977450 | 2920 | 2920 | 2920 | 2920 | 0 |
| 209 | 20230818 | 170400 | 3681977450 | 2920 | 2920 | 2920 | 2920 | 0 |
| 210 | 20230818 | 170300 | 3681977450 | 2920 | 2920 | 2920 | 2920 | 0 |
| 211 | 20230818 | 170200 | 3681977450 | 2920 | 2920 | 2920 | 2920 | 0 |
| 212 | 20230818 | 170100 | 3681977450 | 2920 | 2920 | 2920 | 2920 | 13334 |
| 213 | 20230818 | 170000 | 3681977450 | 2920 | 2920 | 2920 | 2920 | 0 |
| 214 | 20230818 | 165900 | 3681977450 | 2920 | 2920 | 2920 | 2920 | 0 |
| 215 | 20230818 | 165800 | 3681977450 | 2920 | 2920 | 2920 | 2920 | 0 |
| 216 | 20230818 | 165700 | 3681977450 | 2920 | 2920 | 2920 | 2920 | 0 |
| 217 | 20230818 | 165600 | 3681977450 | 2920 | 2920 | 2920 | 2920 | 0 |
| 218 | 20230818 | 165500 | 3681977450 | 2920 | 2920 | 2920 | 2920 | 0 |
| 219 | 20230818 | 165400 | 3681977450 | 2920 | 2920 | 2920 | 2920 | 0 |
| 220 | 20230818 | 165300 | 3681977450 | 2920 | 2920 | 2920 | 2920 | 0 |
| 221 | 20230818 | 165200 | 3681977450 | 2920 | 2920 | 2920 | 2920 | 0 |
| 222 | 20230818 | 165100 | 3681977450 | 2920 | 2920 | 2920 | 2920 | 0 |
| 223 | 20230818 | 165000 | 3681977450 | 2920 | 2920 | 2920 | 2920 | 0 |
| 224 | 20230818 | 164900 | 3681977450 | 2920 | 2920 | 2920 | 2920 | 0 |
| 225 | 20230818 | 164800 | 3681977450 | 2920 | 2920 | 2920 | 2920 | 0 |
| 226 | 20230818 | 164700 | 3681977450 | 2920 | 2920 | 2920 | 2920 | 0 |
| 227 | 20230818 | 164600 | 3681977450 | 2920 | 2920 | 2920 | 2920 | 0 |
| 228 | 20230818 | 164500 | 3681977450 | 2920 | 2920 | 2920 | 2920 | 0 |
| 229 | 20230818 | 164400 | 3681977450 | 2920 | 2920 | 2920 | 2920 | 0 |
| 230 | 20230818 | 164300 | 3681977450 | 2920 | 2920 | 2920 | 2920 | 0 |
| 231 | 20230818 | 164200 | 3681977450 | 2920 | 2920 | 2920 | 2920 | 0 |
| 232 | 20230818 | 164100 | 3681977450 | 2920 | 2920 | 2920 | 2920 | 0 |
| 233 | 20230818 | 164000 | 3681977450 | 2920 | 2920 | 2920 | 2920 | 0 |
| 234 | 20230818 | 163900 | 3681977450 | 2920 | 2920 | 2920 | 2920 | 0 |
| 235 | 20230818 | 163800 | 3681977450 | 2920 | 2920 | 2920 | 2920 | 0 |
| 236 | 20230818 | 163700 | 3681977450 | 2920 | 2920 | 2920 | 2920 | 0 |
| 237 | 20230818 | 163600 | 3681977450 | 2920 | 2920 | 2920 | 2920 | 0 |
| 238 | 20230818 | 163500 | 3681977450 | 2920 | 2920 | 2920 | 2920 | 0 |
| 239 | 20230818 | 163400 | 3681977450 | 2920 | 2920 | 2920 | 2920 | 0 |
| 240 | 20230818 | 163300 | 3681977450 | 2920 | 2920 | 2920 | 2920 | 0 |
| 241 | 20230818 | 163200 | 3681977450 | 2920 | 2920 | 2920 | 2920 | 0 |
| 242 | 20230818 | 163100 | 3681977450 | 2920 | 2920 | 2920 | 2920 | 13334 |
| 243 | 20230818 | 163000 | 3681977450 | 2920 | 2920 | 2920 | 2920 | 0 |
| 244 | 20230818 | 162900 | 3681977450 | 2920 | 2920 | 2920 | 2920 | 0 |
| 245 | 20230818 | 162800 | 3681977450 | 2920 | 2920 | 2920 | 2920 | 0 |
| 246 | 20230818 | 162700 | 3681977450 | 2920 | 2920 | 2920 | 2920 | 0 |
| 247 | 20230818 | 162600 | 3681977450 | 2920 | 2920 | 2920 | 2920 | 0 |
| 248 | 20230818 | 162500 | 3681977450 | 2920 | 2920 | 2920 | 2920 | 0 |
| 249 | 20230818 | 162400 | 3681977450 | 2920 | 2920 | 2920 | 2920 | 0 |
| 250 | 20230818 | 162300 | 3681977450 | 2920 | 2920 | 2920 | 2920 | 0 |
| 251 | 20230818 | 162200 | 3681977450 | 2920 | 2920 | 2920 | 2920 | 0 |
| 252 | 20230818 | 162100 | 3681977450 | 2920 | 2920 | 2920 | 2920 | 0 |
| 253 | 20230818 | 162000 | 3681977450 | 2920 | 2920 | 2920 | 2920 | 0 |
| 254 | 20230818 | 161900 | 3681977450 | 2920 | 2920 | 2920 | 2920 | 0 |
| 255 | 20230818 | 161800 | 3681977450 | 2920 | 2920 | 2920 | 2920 | 0 |
| 256 | 20230818 | 161700 | 3681977450 | 2920 | 2920 | 2920 | 2920 | 0 |
| 257 | 20230818 | 161600 | 3681977450 | 2920 | 2920 | 2920 | 2920 | 0 |
| 258 | 20230818 | 161500 | 3681977450 | 2920 | 2920 | 2920 | 2920 | 0 |
| 259 | 20230818 | 161400 | 3681977450 | 2920 | 2920 | 2920 | 2920 | 0 |
| 260 | 20230818 | 161300 | 3681977450 | 2920 | 2920 | 2920 | 2920 | 0 |
| 261 | 20230818 | 161200 | 3681977450 | 2920 | 2920 | 2920 | 2920 | 0 |
| 262 | 20230818 | 161100 | 3681977450 | 2920 | 2920 | 2920 | 2920 | 0 |
| 263 | 20230818 | 161000 | 3681977450 | 2920 | 2920 | 2920 | 2920 | 0 |
| 264 | 20230818 | 160900 | 3681977450 | 2920 | 2920 | 2920 | 2920 | 0 |
| 265 | 20230818 | 160800 | 3681977450 | 2920 | 2920 | 2920 | 2920 | 0 |
| 266 | 20230818 | 160700 | 3681977450 | 2920 | 2920 | 2920 | 2920 | 0 |
| 267 | 20230818 | 160600 | 3681977450 | 2920 | 2920 | 2920 | 2920 | 0 |
| 268 | 20230818 | 160500 | 3681977450 | 2920 | 2920 | 2920 | 2920 | 0 |
| 269 | 20230818 | 160400 | 3681977450 | 2920 | 2920 | 2920 | 2920 | 0 |
| 270 | 20230818 | 160300 | 3681977450 | 2920 | 2920 | 2920 | 2920 | 0 |
| 271 | 20230818 | 160200 | 3681977450 | 2920 | 2920 | 2920 | 2920 | 0 |
| 272 | 20230818 | 160100 | 3681977450 | 2920 | 2920 | 2920 | 2920 | 13334 |
| 273 | 20230818 | 160000 | 3681977450 | 2920 | 2920 | 2920 | 2920 | 0 |
| 274 | 20230818 | 155900 | 3681977450 | 2920 | 2920 | 2920 | 2920 | 0 |
| 275 | 20230818 | 155800 | 3681977450 | 2920 | 2920 | 2920 | 2920 | 0 |
| 276 | 20230818 | 155700 | 3681977450 | 2920 | 2920 | 2920 | 2920 | 0 |
| 277 | 20230818 | 155600 | 3681977450 | 2920 | 2920 | 2920 | 2920 | 0 |
| 278 | 20230818 | 155500 | 3681977450 | 2920 | 2920 | 2920 | 2920 | 0 |
| 279 | 20230818 | 155400 | 3681977450 | 2920 | 2920 | 2920 | 2920 | 0 |
| 280 | 20230818 | 155300 | 3681977450 | 2920 | 2920 | 2920 | 2920 | 0 |
| 281 | 20230818 | 155200 | 3681977450 | 2920 | 2920 | 2920 | 2920 | 0 |
| 282 | 20230818 | 155100 | 3681977450 | 2920 | 2920 | 2920 | 2920 | 0 |
| 283 | 20230818 | 155000 | 3681977450 | 2920 | 2920 | 2920 | 2920 | 0 |
| 284 | 20230818 | 154900 | 3681977450 | 2920 | 2920 | 2920 | 2920 | 0 |
| 285 | 20230818 | 154800 | 3681977450 | 2920 | 2920 | 2920 | 2920 | 0 |
| 286 | 20230818 | 154700 | 3681977450 | 2920 | 2920 | 2920 | 2920 | 0 |
| 287 | 20230818 | 154600 | 3681977450 | 2920 | 2920 | 2920 | 2920 | 0 |
| 288 | 20230818 | 154500 | 3681977450 | 2920 | 2920 | 2920 | 2920 | 0 |
| 289 | 20230818 | 154400 | 3681977450 | 2920 | 2920 | 2920 | 2920 | 0 |
| 290 | 20230818 | 154300 | 3681977450 | 2920 | 2920 | 2920 | 2920 | 0 |
| 291 | 20230818 | 154200 | 3681977450 | 2920 | 2920 | 2920 | 2920 | 0 |
| 292 | 20230818 | 154100 | 3681977450 | 2920 | 2920 | 2920 | 2920 | 0 |
| 293 | 20230818 | 154000 | 3681977450 | 2920 | 2920 | 2920 | 2920 | 0 |
| 294 | 20230818 | 153900 | 3681977450 | 2920 | 2920 | 2920 | 2920 | 0 |
| 295 | 20230818 | 153800 | 3681977450 | 2920 | 2920 | 2920 | 2920 | 0 |
| 296 | 20230818 | 153700 | 3681977450 | 2920 | 2920 | 2920 | 2920 | 0 |
| 297 | 20230818 | 153600 | 3681977450 | 2920 | 2920 | 2920 | 2920 | 0 |
| 298 | 20230818 | 153500 | 3681977450 | 2920 | 2920 | 2920 | 2920 | 0 |
| 299 | 20230818 | 153400 | 3681977450 | 2920 | 2920 | 2920 | 2920 | 0 |
| 300 | 20230818 | 153300 | 3681977450 | 2920 | 2920 | 2920 | 2920 | 0 |
| 301 | 20230818 | 153200 | 3681977450 | 2920 | 2920 | 2920 | 2920 | 0 |
| 302 | 20230818 | 153100 | 3681977450 | 2920 | 2920 | 2920 | 2920 | 13334 |
| 303 | 20230818 | 153000 | 3681977450 | 2920 | 2920 | 2920 | 2920 | 13334 |
| 304 | 20230818 | 152900 | 3643042170 | 2915 | 2915 | 2915 | 2915 | 0 |
| 305 | 20230818 | 152800 | 3643042170 | 2915 | 2915 | 2915 | 2915 | 0 |
| 306 | 20230818 | 152700 | 3643042170 | 2915 | 2915 | 2915 | 2915 | 0 |
| 307 | 20230818 | 152600 | 3643042170 | 2915 | 2915 | 2915 | 2915 | 0 |
| 308 | 20230818 | 152500 | 3643042170 | 2915 | 2915 | 2915 | 2915 | 0 |
| 309 | 20230818 | 152400 | 3643042170 | 2915 | 2915 | 2915 | 2915 | 0 |
| 310 | 20230818 | 152300 | 3643042170 | 2915 | 2915 | 2915 | 2915 | 0 |
| 311 | 20230818 | 152200 | 3643042170 | 2915 | 2915 | 2915 | 2915 | 0 |
| 312 | 20230818 | 152100 | 3643042170 | 2915 | 2915 | 2915 | 2915 | 0 |
| 313 | 20230818 | 152000 | 3643042170 | 2915 | 2915 | 2915 | 2915 | 0 |
| 314 | 20230818 | 151900 | 3643042170 | 2915 | 2915 | 2925 | 2910 | 3100 |
| 315 | 20230818 | 151800 | 3634009475 | 2920 | 2930 | 2930 | 2910 | 6953 |
| 316 | 20230818 | 151700 | 3613698875 | 2930 | 2915 | 2930 | 2910 | 5875 |
| 317 | 20230818 | 151600 | 3596560965 | 2920 | 2935 | 2935 | 2920 | 13376 |
| 318 | 20230818 | 151500 | 3557495045 | 2935 | 2935 | 2940 | 2930 | 11322 |
| 319 | 20230818 | 151400 | 3524265830 | 2930 | 2935 | 2935 | 2925 | 613 |
| 320 | 20230818 | 151300 | 3522468135 | 2915 | 2905 | 2915 | 2905 | 6825 |
| 321 | 20230818 | 151200 | 3502604615 | 2910 | 2905 | 2910 | 2900 | 5814 |
| 322 | 20230818 | 151100 | 3485726890 | 2910 | 2920 | 2925 | 2900 | 9122 |
| 323 | 20230818 | 151000 | 3459162170 | 2925 | 2950 | 2950 | 2925 | 8756 |
| 324 | 20230818 | 150900 | 3433501065 | 2950 | 2960 | 2965 | 2950 | 5540 |
| 325 | 20230818 | 150800 | 3417115905 | 2960 | 2940 | 2960 | 2940 | 25977 |
| 326 | 20230818 | 150700 | 3340399575 | 2945 | 2925 | 2945 | 2925 | 8103 |
| 327 | 20230818 | 150600 | 3316593465 | 2925 | 2920 | 2930 | 2920 | 2344 |
| 328 | 20230818 | 150500 | 3309742190 | 2930 | 2910 | 2935 | 2910 | 22121 |
| 329 | 20230818 | 150400 | 3245012060 | 2910 | 2895 | 2920 | 2890 | 1884 |
| 330 | 20230818 | 150300 | 3239548515 | 2890 | 2880 | 2895 | 2875 | 5448 |
| 331 | 20230818 | 150200 | 3223799670 | 2880 | 2895 | 2895 | 2880 | 7172 |
| 332 | 20230818 | 150100 | 3203119755 | 2900 | 2915 | 2915 | 2900 | 2018 |
| 333 | 20230818 | 150000 | 3197256470 | 2915 | 2925 | 2925 | 2915 | 1579 |
| 334 | 20230818 | 145900 | 3192649015 | 2925 | 2900 | 2940 | 2890 | 15954 |
| 335 | 20230818 | 145800 | 3146165830 | 2910 | 2910 | 2925 | 2900 | 13274 |
| 336 | 20230818 | 145700 | 3107532020 | 2910 | 2865 | 2910 | 2865 | 22448 |
| 337 | 20230818 | 145600 | 3042612380 | 2865 | 2860 | 2865 | 2850 | 3202 |
| 338 | 20230818 | 145500 | 3033469805 | 2870 | 2865 | 2875 | 2855 | 4168 |
| 339 | 20230818 | 145400 | 3021511210 | 2865 | 2835 | 2875 | 2835 | 9065 |
| 340 | 20230818 | 145300 | 2995554175 | 2840 | 2810 | 2840 | 2810 | 4363 |
| 341 | 20230818 | 145200 | 2983250500 | 2810 | 2810 | 2810 | 2810 | 18 |
| 342 | 20230818 | 145100 | 2983199920 | 2810 | 2810 | 2810 | 2805 | 170 |
| 343 | 20230818 | 145000 | 2982722470 | 2810 | 2810 | 2810 | 2810 | 201 |
| 344 | 20230818 | 144900 | 2982157660 | 2810 | 2805 | 2810 | 2805 | 1972 |
| 345 | 20230818 | 144800 | 2976616345 | 2805 | 2805 | 2810 | 2805 | 1388 |
| 346 | 20230818 | 144700 | 2972723000 | 2805 | 2805 | 2810 | 2795 | 4704 |
| 347 | 20230818 | 144600 | 2959550705 | 2810 | 2805 | 2810 | 2805 | 586 |
| 348 | 20230818 | 144500 | 2957906945 | 2805 | 2800 | 2805 | 2795 | 7173 |
| 349 | 20230818 | 144400 | 2937812565 | 2800 | 2790 | 2800 | 2790 | 4118 |
| 350 | 20230818 | 144300 | 2926310165 | 2790 | 2785 | 2790 | 2785 | 2766 |
| 351 | 20230818 | 144200 | 2918602260 | 2785 | 2790 | 2790 | 2785 | 30 |
| 352 | 20230818 | 144100 | 2918518705 | 2785 | 2775 | 2785 | 2775 | 856 |
| 353 | 20230818 | 144000 | 2916137925 | 2785 | 2785 | 2785 | 2785 | 3 |
| 354 | 20230818 | 143900 | 2916129570 | 2790 | 2785 | 2790 | 2785 | 65 |
| 355 | 20230818 | 143800 | 2915948310 | 2790 | 2780 | 2790 | 2760 | 687 |
| 356 | 20230818 | 143700 | 2914037090 | 2775 | 2790 | 2795 | 2775 | 1456 |
| 357 | 20230818 | 143600 | 2909989490 | 2800 | 2780 | 2800 | 2780 | 5262 |
| 358 | 20230818 | 143500 | 2895291710 | 2775 | 2760 | 2775 | 2755 | 6287 |
| 359 | 20230818 | 143400 | 2877869805 | 2770 | 2770 | 2775 | 2770 | 1559 |
| 360 | 20230818 | 143300 | 2873551370 | 2765 | 2760 | 2770 | 2755 | 271 |
| 361 | 20230818 | 143200 | 2872804100 | 2775 | 2770 | 2775 | 2770 | 1002 |
| 362 | 20230818 | 143100 | 2870028555 | 2770 | 2745 | 2770 | 2740 | 3265 |
| 363 | 20230818 | 143000 | 2861050725 | 2750 | 2760 | 2760 | 2745 | 118 |
| 364 | 20230818 | 142900 | 2860726180 | 2755 | 2760 | 2760 | 2745 | 1575 |
| 365 | 20230818 | 142800 | 2856392055 | 2760 | 2760 | 2760 | 2760 | 1 |
| 366 | 20230818 | 142700 | 2856389295 | 2760 | 2765 | 2765 | 2760 | 2 |
| 367 | 20230818 | 142600 | 2856383770 | 2775 | 2755 | 2780 | 2740 | 107 |
| 368 | 20230818 | 142500 | 2856086685 | 2740 | 2765 | 2785 | 2740 | 3951 |
| 369 | 20230818 | 142400 | 2845162915 | 2770 | 2770 | 2800 | 2760 | 1477 |
| 370 | 20230818 | 142300 | 2841040475 | 2755 | 2730 | 2775 | 2730 | 2036 |
| 371 | 20230818 | 142200 | 2835425710 | 2750 | 2735 | 2750 | 2720 | 29964 |
| 372 | 20230818 | 142100 | 2753643680 | 2730 | 2730 | 2730 | 2730 | 219 |
| 373 | 20230818 | 142000 | 2753045810 | 2725 | 2725 | 2725 | 2725 | 251 |
| 374 | 20230818 | 141900 | 2752361835 | 2725 | 2720 | 2730 | 2700 | 19044 |
| 375 | 20230818 | 141800 | 2700782160 | 2725 | 2740 | 2740 | 2725 | 1120 |
| 376 | 20230818 | 141700 | 2697729415 | 2730 | 2735 | 2740 | 2725 | 974 |
| 377 | 20230818 | 141600 | 2695073790 | 2735 | 2745 | 2760 | 2735 | 1421 |
| 378 | 20230818 | 141500 | 2691185910 | 2745 | 2735 | 2745 | 2730 | 1742 |
| 379 | 20230818 | 141400 | 2686416065 | 2740 | 2740 | 2740 | 2715 | 8237 |
| 380 | 20230818 | 141300 | 2663973785 | 2735 | 2745 | 2760 | 2730 | 1230 |
| 381 | 20230818 | 141200 | 2660611650 | 2745 | 2750 | 2750 | 2735 | 1719 |
| 382 | 20230818 | 141100 | 2655904670 | 2755 | 2750 | 2755 | 2745 | 209 |
| 383 | 20230818 | 141000 | 2655330435 | 2760 | 2765 | 2765 | 2755 | 322 |
| 384 | 20230818 | 140900 | 2654440175 | 2760 | 2755 | 2765 | 2755 | 192 |
| 385 | 20230818 | 140800 | 2653911160 | 2750 | 2750 | 2750 | 2745 | 2826 |
| 386 | 20230818 | 140700 | 2646149665 | 2750 | 2760 | 2760 | 2745 | 1290 |
| 387 | 20230818 | 140600 | 2642598715 | 2760 | 2770 | 2770 | 2755 | 364 |
| 388 | 20230818 | 140500 | 2641595225 | 2770 | 2770 | 2770 | 2770 | 1 |
| 389 | 20230818 | 140400 | 2641592455 | 2765 | 2770 | 2770 | 2765 | 3558 |
| 390 | 20230818 | 140300 | 2631743140 | 2775 | 2775 | 2775 | 2775 | 40 |
| 391 | 20230818 | 140200 | 2631632140 | 2775 | 2770 | 2775 | 2770 | 602 |
| 392 | 20230818 | 140100 | 2629962090 | 2775 | 2775 | 2775 | 2775 | 1 |
| 393 | 20230818 | 140000 | 2629959315 | 2775 | 2775 | 2775 | 2770 | 2731 |
| 394 | 20230818 | 135900 | 2622382740 | 2775 | 2775 | 2775 | 2775 | 410 |
| 395 | 20230818 | 135800 | 2621244990 | 2775 | 2770 | 2775 | 2770 | 71 |
| 396 | 20230818 | 135700 | 2621048315 | 2775 | 2770 | 2775 | 2770 | 345 |
| 397 | 20230818 | 135600 | 2620092660 | 2775 | 2770 | 2775 | 2770 | 9 |
| 398 | 20230818 | 135500 | 2620067725 | 2775 | 2770 | 2775 | 2770 | 124 |
| 399 | 20230818 | 135400 | 2619724235 | 2775 | 2770 | 2775 | 2770 | 91 |
| 400 | 20230818 | 135300 | 2619472105 | 2770 | 2770 | 2775 | 2770 | 400 |
| 401 | 20230818 | 135200 | 2618362600 | 2770 | 2765 | 2770 | 2765 | 390 |
| 402 | 20230818 | 135100 | 2617282515 | 2775 | 2775 | 2775 | 2770 | 275 |
| 403 | 20230818 | 135000 | 2616520750 | 2780 | 2780 | 2780 | 2770 | 915 |
| 404 | 20230818 | 134900 | 2613982440 | 2785 | 2775 | 2785 | 2775 | 393 |
| 405 | 20230818 | 134800 | 2612890055 | 2775 | 2770 | 2775 | 2770 | 155 |
| 406 | 20230818 | 134700 | 2612460700 | 2770 | 2775 | 2775 | 2770 | 434 |
| 407 | 20230818 | 134600 | 2611258050 | 2775 | 2770 | 2775 | 2770 | 902 |
| 408 | 20230818 | 134500 | 2608755105 | 2775 | 2775 | 2775 | 2775 | 103 |
| 409 | 20230818 | 134400 | 2608469280 | 2770 | 2770 | 2770 | 2765 | 482 |
| 410 | 20230818 | 134300 | 2607134850 | 2770 | 2765 | 2770 | 2765 | 364 |
| 411 | 20230818 | 134200 | 2606126580 | 2765 | 2765 | 2770 | 2765 | 60 |
| 412 | 20230818 | 134100 | 2605960675 | 2770 | 2765 | 2770 | 2765 | 11 |
| 413 | 20230818 | 134000 | 2605930255 | 2770 | 2765 | 2770 | 2765 | 131 |
| 414 | 20230818 | 133900 | 2605567525 | 2765 | 2765 | 2765 | 2765 | 6 |
| 415 | 20230818 | 133800 | 2605550935 | 2770 | 2765 | 2770 | 2765 | 49 |
| 416 | 20230818 | 133700 | 2605415440 | 2765 | 2770 | 2775 | 2765 | 39 |
| 417 | 20230818 | 133600 | 2605307340 | 2770 | 2765 | 2775 | 2750 | 1243 |
| 418 | 20230818 | 133500 | 2601864545 | 2765 | 2765 | 2765 | 2765 | 208 |
| 419 | 20230818 | 133400 | 2601289425 | 2765 | 2745 | 2765 | 2745 | 3603 |
| 420 | 20230818 | 133300 | 2591387195 | 2745 | 2750 | 2750 | 2745 | 3155 |
| 421 | 20230818 | 133200 | 2582719145 | 2755 | 2755 | 2755 | 2755 | 6790 |
| 422 | 20230818 | 133100 | 2564012695 | 2755 | 2750 | 2755 | 2750 | 1944 |
| 423 | 20230818 | 133000 | 2558664740 | 2750 | 2755 | 2755 | 2750 | 36 |
| 424 | 20230818 | 132900 | 2558565735 | 2745 | 2745 | 2750 | 2745 | 551 |
| 425 | 20230818 | 132800 | 2557052355 | 2750 | 2735 | 2750 | 2735 | 3093 |
| 426 | 20230818 | 132700 | 2548555490 | 2750 | 2730 | 2750 | 2720 | 3528 |
| 427 | 20230818 | 132600 | 2538926710 | 2725 | 2730 | 2730 | 2725 | 4546 |
| 428 | 20230818 | 132500 | 2526526500 | 2750 | 2740 | 2755 | 2725 | 5556 |
| 429 | 20230818 | 132400 | 2511345225 | 2755 | 2750 | 2755 | 2740 | 8841 |
| 430 | 20230818 | 132300 | 2487088525 | 2760 | 2750 | 2760 | 2750 | 3197 |
| 431 | 20230818 | 132200 | 2478296755 | 2755 | 2765 | 2765 | 2755 | 2445 |
| 432 | 20230818 | 132100 | 2471560675 | 2765 | 2765 | 2765 | 2765 | 7 |
| 433 | 20230818 | 132000 | 2471541320 | 2765 | 2765 | 2765 | 2755 | 2519 |
| 434 | 20230818 | 131900 | 2464601325 | 2755 | 2765 | 2765 | 2755 | 760 |
| 435 | 20230818 | 131800 | 2462507345 | 2765 | 2755 | 2765 | 2750 | 2001 |
| 436 | 20230818 | 131700 | 2457004230 | 2765 | 2765 | 2765 | 2755 | 209 |
| 437 | 20230818 | 131600 | 2456428345 | 2755 | 2760 | 2765 | 2755 | 2945 |
| 438 | 20230818 | 131500 | 2448314420 | 2765 | 2765 | 2765 | 2765 | 0 |
| 439 | 20230818 | 131400 | 2448314420 | 2765 | 2765 | 2765 | 2765 | 221 |
| 440 | 20230818 | 131300 | 2447703355 | 2765 | 2765 | 2770 | 2750 | 3023 |
| 441 | 20230818 | 131200 | 2439353665 | 2765 | 2765 | 2765 | 2755 | 44 |
| 442 | 20230818 | 131100 | 2439232025 | 2770 | 2770 | 2770 | 2770 | 0 |
| 443 | 20230818 | 131000 | 2439232025 | 2770 | 2765 | 2770 | 2765 | 39 |
| 444 | 20230818 | 130900 | 2439124185 | 2765 | 2760 | 2765 | 2760 | 1000 |
| 445 | 20230818 | 130800 | 2436359565 | 2760 | 2760 | 2765 | 2760 | 4 |
| 446 | 20230818 | 130700 | 2436348520 | 2765 | 2760 | 2765 | 2760 | 7 |
| 447 | 20230818 | 130600 | 2436329190 | 2765 | 2765 | 2765 | 2765 | 0 |
| 448 | 20230818 | 130500 | 2436329190 | 2765 | 2765 | 2765 | 2765 | 1030 |
| 449 | 20230818 | 130400 | 2433481240 | 2765 | 2765 | 2765 | 2740 | 2254 |
| 450 | 20230818 | 130300 | 2427272505 | 2745 | 2765 | 2765 | 2745 | 863 |
| 451 | 20230818 | 130200 | 2424896745 | 2760 | 2760 | 2765 | 2760 | 208 |
| 452 | 20230818 | 130100 | 2424322645 | 2760 | 2755 | 2760 | 2755 | 17 |
| 453 | 20230818 | 130000 | 2424275785 | 2755 | 2740 | 2755 | 2730 | 2941 |
| 454 | 20230818 | 125900 | 2416226015 | 2740 | 2745 | 2745 | 2720 | 6022 |
| 455 | 20230818 | 125800 | 2399820710 | 2725 | 2745 | 2750 | 2725 | 14364 |
| 456 | 20230818 | 125700 | 2360624655 | 2750 | 2750 | 2750 | 2730 | 33913 |
| 457 | 20230818 | 125600 | 2267917315 | 2760 | 2755 | 2760 | 2755 | 979 |
| 458 | 20230818 | 125500 | 2265220165 | 2755 | 2755 | 2755 | 2755 | 77 |
| 459 | 20230818 | 125400 | 2265008030 | 2760 | 2780 | 2780 | 2750 | 5004 |
| 460 | 20230818 | 125300 | 2251246925 | 2750 | 2755 | 2775 | 2745 | 23431 |
| 461 | 20230818 | 125200 | 2186751985 | 2760 | 2785 | 2785 | 2760 | 2502 |
| 462 | 20230818 | 125100 | 2179846415 | 2785 | 2785 | 2785 | 2760 | 6562 |
| 463 | 20230818 | 125000 | 2161731695 | 2785 | 2780 | 2795 | 2770 | 11075 |
| 464 | 20230818 | 124900 | 2131035460 | 2785 | 2790 | 2790 | 2785 | 1928 |
| 465 | 20230818 | 124800 | 2125661525 | 2800 | 2800 | 2800 | 2800 | 0 |
| 466 | 20230818 | 124700 | 2125661525 | 2800 | 2800 | 2800 | 2800 | 0 |
| 467 | 20230818 | 124600 | 2125661525 | 2800 | 2800 | 2800 | 2790 | 67 |
| 468 | 20230818 | 124500 | 2125474110 | 2800 | 2795 | 2800 | 2795 | 350 |
| 469 | 20230818 | 124400 | 2124495850 | 2800 | 2795 | 2800 | 2795 | 10 |
| 470 | 20230818 | 124300 | 2124467895 | 2800 | 2795 | 2800 | 2795 | 451 |
| 471 | 20230818 | 124200 | 2123207345 | 2795 | 2795 | 2795 | 2795 | 66 |
| 472 | 20230818 | 124100 | 2123022875 | 2790 | 2795 | 2800 | 2790 | 1729 |
| 473 | 20230818 | 124000 | 2118182860 | 2790 | 2780 | 2790 | 2780 | 58 |
| 474 | 20230818 | 123900 | 2118021300 | 2780 | 2780 | 2785 | 2780 | 593 |
| 475 | 20230818 | 123800 | 2116372540 | 2780 | 2780 | 2780 | 2780 | 41 |
| 476 | 20230818 | 123700 | 2116258560 | 2780 | 2780 | 2780 | 2780 | 333 |
| 477 | 20230818 | 123600 | 2115332820 | 2780 | 2780 | 2795 | 2780 | 47 |
| 478 | 20230818 | 123500 | 2115201925 | 2780 | 2775 | 2790 | 2775 | 250 |
| 479 | 20230818 | 123400 | 2114506705 | 2775 | 2775 | 2780 | 2775 | 261 |
| 480 | 20230818 | 123300 | 2113781200 | 2775 | 2795 | 2795 | 2775 | 948 |
| 481 | 20230818 | 123200 | 2111136315 | 2790 | 2775 | 2790 | 2775 | 2401 |
| 482 | 20230818 | 123100 | 2104459405 | 2775 | 2770 | 2775 | 2770 | 1941 |
| 483 | 20230818 | 123000 | 2099073215 | 2770 | 2770 | 2790 | 2770 | 26 |
| 484 | 20230818 | 122900 | 2099000985 | 2770 | 2780 | 2780 | 2765 | 3074 |
| 485 | 20230818 | 122800 | 2090482900 | 2775 | 2775 | 2780 | 2775 | 128 |
| 486 | 20230818 | 122700 | 2090127380 | 2775 | 2780 | 2800 | 2770 | 2908 |
| 487 | 20230818 | 122600 | 2082043250 | 2795 | 2780 | 2795 | 2780 | 1438 |
| 488 | 20230818 | 122500 | 2078029275 | 2790 | 2775 | 2790 | 2775 | 1676 |
| 489 | 20230818 | 122400 | 2073355535 | 2775 | 2780 | 2785 | 2775 | 179 |
| 490 | 20230818 | 122300 | 2072857935 | 2785 | 2785 | 2785 | 2780 | 31 |
| 491 | 20230818 | 122200 | 2072771745 | 2775 | 2775 | 2785 | 2775 | 109 |
| 492 | 20230818 | 122100 | 2072469215 | 2785 | 2785 | 2785 | 2775 | 141 |
| 493 | 20230818 | 122000 | 2072077665 | 2785 | 2785 | 2795 | 2775 | 319 |
| 494 | 20230818 | 121900 | 2071190545 | 2795 | 2785 | 2795 | 2785 | 9775 |
| 495 | 20230818 | 121800 | 2043966590 | 2795 | 2790 | 2795 | 2790 | 627 |
| 496 | 20230818 | 121700 | 2042217245 | 2795 | 2790 | 2795 | 2785 | 624 |
| 497 | 20230818 | 121600 | 2040479270 | 2795 | 2785 | 2795 | 2785 | 324 |
| 498 | 20230818 | 121500 | 2039576305 | 2780 | 2780 | 2780 | 2780 | 2 |
| 499 | 20230818 | 121400 | 2039570745 | 2785 | 2785 | 2785 | 2785 | 7 |
| 500 | 20230818 | 121300 | 2039551250 | 2795 | 2795 | 2795 | 2795 | 1 |
| 501 | 20230818 | 121200 | 2039548455 | 2785 | 2785 | 2785 | 2785 | 0 |
| 502 | 20230818 | 121100 | 2039548455 | 2785 | 2785 | 2785 | 2770 | 4333 |
| 503 | 20230818 | 121000 | 2027535285 | 2785 | 2820 | 2820 | 2780 | 29049 |
| 504 | 20230818 | 120900 | 1946439265 | 2815 | 2825 | 2825 | 2815 | 3270 |
| 505 | 20230818 | 120800 | 1937214815 | 2830 | 2835 | 2835 | 2830 | 1477 |
| 506 | 20230818 | 120700 | 1933034155 | 2850 | 2835 | 2850 | 2835 | 147 |
| 507 | 20230818 | 120600 | 1932617350 | 2855 | 2855 | 2855 | 2855 | 505 |
| 508 | 20230818 | 120500 | 1931175575 | 2860 | 2835 | 2860 | 2835 | 1886 |
| 509 | 20230818 | 120400 | 1925827485 | 2835 | 2835 | 2835 | 2830 | 9423 |
| 510 | 20230818 | 120300 | 1899118435 | 2835 | 2860 | 2860 | 2835 | 11022 |
| 511 | 20230818 | 120200 | 1867815600 | 2855 | 2860 | 2860 | 2855 | 531 |
| 512 | 20230818 | 120100 | 1866299295 | 2860 | 2865 | 2865 | 2860 | 21 |
| 513 | 20230818 | 120000 | 1866239185 | 2870 | 2870 | 2870 | 2870 | 537 |
| 514 | 20230818 | 115900 | 1864697995 | 2870 | 2860 | 2870 | 2855 | 51 |
| 515 | 20230818 | 115800 | 1864552325 | 2870 | 2870 | 2870 | 2865 | 1140 |
| 516 | 20230818 | 115700 | 1861282965 | 2870 | 2865 | 2870 | 2860 | 942 |
| 517 | 20230818 | 115600 | 1858581405 | 2870 | 2865 | 2870 | 2865 | 350 |
| 518 | 20230818 | 115500 | 1857577475 | 2870 | 2870 | 2870 | 2870 | 1 |
| 519 | 20230818 | 115400 | 1857574605 | 2870 | 2870 | 2870 | 2870 | 0 |
| 520 | 20230818 | 115300 | 1857574605 | 2870 | 2870 | 2870 | 2870 | 101 |
| 521 | 20230818 | 115200 | 1857284735 | 2870 | 2865 | 2870 | 2865 | 2000 |
| 522 | 20230818 | 115100 | 1851544765 | 2870 | 2850 | 2870 | 2850 | 6 |
| 523 | 20230818 | 115000 | 1851527645 | 2870 | 2870 | 2870 | 2870 | 100 |
| 524 | 20230818 | 114900 | 1851240645 | 2870 | 2870 | 2870 | 2870 | 0 |
| 525 | 20230818 | 114800 | 1851240645 | 2870 | 2865 | 2870 | 2860 | 799 |
| 526 | 20230818 | 114700 | 1848955410 | 2870 | 2865 | 2875 | 2860 | 1805 |
| 527 | 20230818 | 114600 | 1843790125 | 2875 | 2875 | 2875 | 2875 | 213 |
| 528 | 20230818 | 114500 | 1843177750 | 2875 | 2875 | 2875 | 2865 | 291 |
| 529 | 20230818 | 114400 | 1842342825 | 2875 | 2865 | 2875 | 2865 | 40 |
| 530 | 20230818 | 114300 | 1842228215 | 2875 | 2870 | 2875 | 2870 | 833 |
| 531 | 20230818 | 114200 | 1839837500 | 2875 | 2870 | 2875 | 2870 | 159 |
| 532 | 20230818 | 114100 | 1839381160 | 2875 | 2875 | 2875 | 2875 | 0 |
| 533 | 20230818 | 114000 | 1839381160 | 2875 | 2865 | 2875 | 2865 | 4010 |
| 534 | 20230818 | 113900 | 1827858910 | 2860 | 2860 | 2865 | 2860 | 346 |
| 535 | 20230818 | 113800 | 1826869300 | 2870 | 2860 | 2870 | 2860 | 94 |
| 536 | 20230818 | 113700 | 1826600060 | 2865 | 2865 | 2865 | 2865 | 105 |
| 537 | 20230818 | 113600 | 1826299235 | 2865 | 2860 | 2865 | 2860 | 237 |
| 538 | 20230818 | 113500 | 1825621125 | 2870 | 2845 | 2870 | 2845 | 4898 |
| 539 | 20230818 | 113400 | 1811576325 | 2865 | 2865 | 2865 | 2865 | 0 |
| 540 | 20230818 | 113300 | 1811576325 | 2865 | 2865 | 2865 | 2865 | 533 |
| 541 | 20230818 | 113200 | 1810049280 | 2860 | 2850 | 2860 | 2850 | 3307 |
| 542 | 20230818 | 113100 | 1800599825 | 2845 | 2840 | 2845 | 2840 | 284 |
| 543 | 20230818 | 113000 | 1799793015 | 2845 | 2845 | 2845 | 2845 | 101 |
| 544 | 20230818 | 112900 | 1799505670 | 2840 | 2845 | 2845 | 2840 | 132 |
| 545 | 20230818 | 112800 | 1799130710 | 2850 | 2855 | 2855 | 2850 | 685 |
| 546 | 20230818 | 112700 | 1797178455 | 2855 | 2840 | 2855 | 2840 | 431 |
| 547 | 20230818 | 112600 | 1795953190 | 2845 | 2855 | 2855 | 2845 | 2874 |
| 548 | 20230818 | 112500 | 1787776640 | 2845 | 2855 | 2855 | 2845 | 5742 |
| 549 | 20230818 | 112400 | 1771402135 | 2855 | 2855 | 2855 | 2855 | 378 |
| 550 | 20230818 | 112300 | 1770322945 | 2860 | 2865 | 2865 | 2860 | 269 |
| 551 | 20230818 | 112200 | 1769553600 | 2860 | 2860 | 2860 | 2860 | 782 |
| 552 | 20230818 | 112100 | 1767317080 | 2870 | 2865 | 2875 | 2860 | 4904 |
| 553 | 20230818 | 112000 | 1753255905 | 2865 | 2875 | 2880 | 2860 | 1439 |
| 554 | 20230818 | 111900 | 1749127090 | 2890 | 2880 | 2890 | 2875 | 860 |
| 555 | 20230818 | 111800 | 1746645840 | 2880 | 2880 | 2900 | 2880 | 3046 |
| 556 | 20230818 | 111700 | 1737827710 | 2880 | 2870 | 2880 | 2870 | 4347 |
| 557 | 20230818 | 111600 | 1725326870 | 2870 | 2865 | 2870 | 2860 | 3744 |
| 558 | 20230818 | 111500 | 1714612810 | 2855 | 2860 | 2860 | 2855 | 1281 |
| 559 | 20230818 | 111400 | 1710954580 | 2860 | 2865 | 2865 | 2860 | 954 |
| 560 | 20230818 | 111300 | 1708221470 | 2865 | 2830 | 2865 | 2830 | 10406 |
| 561 | 20230818 | 111200 | 1678543955 | 2830 | 2845 | 2855 | 2830 | 3670 |
| 562 | 20230818 | 111100 | 1668099200 | 2850 | 2835 | 2850 | 2830 | 19490 |
| 563 | 20230818 | 111000 | 1612606590 | 2830 | 2845 | 2845 | 2830 | 1699 |
| 564 | 20230818 | 110900 | 1607783420 | 2835 | 2825 | 2845 | 2825 | 5861 |
| 565 | 20230818 | 110800 | 1591192265 | 2820 | 2825 | 2825 | 2815 | 1278 |
| 566 | 20230818 | 110700 | 1587585420 | 2830 | 2815 | 2830 | 2810 | 3980 |
| 567 | 20230818 | 110600 | 1576358600 | 2810 | 2810 | 2810 | 2810 | 200 |
| 568 | 20230818 | 110500 | 1575796600 | 2810 | 2810 | 2810 | 2800 | 373 |
| 569 | 20230818 | 110400 | 1574750680 | 2810 | 2810 | 2810 | 2810 | 167 |
| 570 | 20230818 | 110300 | 1574281410 | 2810 | 2810 | 2810 | 2810 | 153 |
| 571 | 20230818 | 110200 | 1573851480 | 2805 | 2815 | 2820 | 2805 | 1573 |
| 572 | 20230818 | 110100 | 1569424085 | 2815 | 2815 | 2815 | 2805 | 1234 |
| 573 | 20230818 | 110000 | 1565950580 | 2815 | 2805 | 2815 | 2790 | 5067 |
| 574 | 20230818 | 105900 | 1551725705 | 2805 | 2795 | 2805 | 2795 | 397 |
| 575 | 20230818 | 105800 | 1550615230 | 2795 | 2780 | 2800 | 2780 | 333 |
| 576 | 20230818 | 105700 | 1549685320 | 2780 | 2800 | 2800 | 2775 | 1788 |
| 577 | 20230818 | 105600 | 1544682960 | 2785 | 2780 | 2800 | 2775 | 2301 |
| 578 | 20230818 | 105500 | 1538266060 | 2780 | 2780 | 2780 | 2780 | 669 |
| 579 | 20230818 | 105400 | 1536406240 | 2780 | 2785 | 2790 | 2780 | 133 |
| 580 | 20230818 | 105300 | 1536035315 | 2775 | 2780 | 2785 | 2775 | 53 |
| 581 | 20230818 | 105200 | 1535888010 | 2780 | 2780 | 2780 | 2775 | 642 |
| 582 | 20230818 | 105100 | 1534103255 | 2780 | 2780 | 2780 | 2780 | 112 |
| 583 | 20230818 | 105000 | 1533791895 | 2780 | 2780 | 2780 | 2780 | 130 |
| 584 | 20230818 | 104900 | 1533430495 | 2780 | 2770 | 2780 | 2770 | 510 |
| 585 | 20230818 | 104800 | 1532017615 | 2770 | 2775 | 2780 | 2770 | 3527 |
| 586 | 20230818 | 104700 | 1522239955 | 2775 | 2775 | 2775 | 2775 | 43 |
| 587 | 20230818 | 104600 | 1522120630 | 2775 | 2775 | 2780 | 2775 | 828 |
| 588 | 20230818 | 104500 | 1519820340 | 2775 | 2780 | 2780 | 2775 | 79 |
| 589 | 20230818 | 104400 | 1519600740 | 2780 | 2780 | 2785 | 2780 | 714 |
| 590 | 20230818 | 104300 | 1517615800 | 2780 | 2780 | 2785 | 2780 | 107 |
| 591 | 20230818 | 104200 | 1517318330 | 2780 | 2780 | 2790 | 2780 | 255 |
| 592 | 20230818 | 104100 | 1516607330 | 2780 | 2775 | 2780 | 2770 | 399 |
| 593 | 20230818 | 104000 | 1515498250 | 2770 | 2770 | 2775 | 2770 | 18 |
| 594 | 20230818 | 103900 | 1515448335 | 2770 | 2770 | 2780 | 2770 | 19 |
| 595 | 20230818 | 103800 | 1515395685 | 2770 | 2770 | 2775 | 2770 | 2156 |
| 596 | 20230818 | 103700 | 1509423515 | 2770 | 2780 | 2780 | 2770 | 3310 |
| 597 | 20230818 | 103600 | 1500227870 | 2780 | 2780 | 2790 | 2780 | 327 |
| 598 | 20230818 | 103500 | 1499318685 | 2780 | 2780 | 2790 | 2780 | 615 |
| 599 | 20230818 | 103400 | 1497608900 | 2785 | 2790 | 2790 | 2780 | 142 |
| 600 | 20230818 | 103300 | 1497213460 | 2780 | 2770 | 2800 | 2770 | 577 |
| 601 | 20230818 | 103200 | 1495602510 | 2770 | 2780 | 2780 | 2770 | 5413 |
| 602 | 20230818 | 103100 | 1480600160 | 2780 | 2785 | 2790 | 2780 | 2029 |
| 603 | 20230818 | 103000 | 1474952580 | 2785 | 2785 | 2790 | 2785 | 1700 |
| 604 | 20230818 | 102900 | 1470218075 | 2785 | 2790 | 2795 | 2785 | 1837 |
| 605 | 20230818 | 102800 | 1465093575 | 2795 | 2795 | 2800 | 2795 | 2172 |
| 606 | 20230818 | 102700 | 1459021835 | 2795 | 2785 | 2795 | 2785 | 374 |
| 607 | 20230818 | 102600 | 1457980080 | 2785 | 2790 | 2790 | 2785 | 1189 |
| 608 | 20230818 | 102500 | 1454664690 | 2785 | 2790 | 2805 | 2785 | 316 |
| 609 | 20230818 | 102400 | 1453778650 | 2805 | 2805 | 2805 | 2780 | 12719 |
| 610 | 20230818 | 102300 | 1418279900 | 2805 | 2800 | 2810 | 2800 | 302 |
| 611 | 20230818 | 102200 | 1417432420 | 2800 | 2815 | 2830 | 2800 | 2187 |
| 612 | 20230818 | 102100 | 1411261710 | 2815 | 2795 | 2825 | 2795 | 14271 |
| 613 | 20230818 | 102000 | 1371065175 | 2795 | 2795 | 2800 | 2790 | 690 |
| 614 | 20230818 | 101900 | 1369136760 | 2795 | 2785 | 2800 | 2785 | 461 |
| 615 | 20230818 | 101800 | 1367848155 | 2785 | 2790 | 2800 | 2785 | 57 |
| 616 | 20230818 | 101700 | 1367689145 | 2790 | 2785 | 2795 | 2780 | 54 |
| 617 | 20230818 | 101600 | 1367538695 | 2800 | 2780 | 2800 | 2770 | 435 |
| 618 | 20230818 | 101500 | 1366329055 | 2790 | 2775 | 2790 | 2770 | 543 |
| 619 | 20230818 | 101400 | 1364822245 | 2775 | 2785 | 2785 | 2770 | 580 |
| 620 | 20230818 | 101300 | 1363210590 | 2785 | 2785 | 2790 | 2780 | 2398 |
| 621 | 20230818 | 101200 | 1356539355 | 2785 | 2775 | 2790 | 2770 | 4431 |
| 622 | 20230818 | 101100 | 1344242195 | 2775 | 2770 | 2785 | 2770 | 1045 |
| 623 | 20230818 | 101000 | 1341344230 | 2770 | 2780 | 2795 | 2770 | 1671 |
| 624 | 20230818 | 100900 | 1336698645 | 2780 | 2780 | 2780 | 2780 | 345 |
| 625 | 20230818 | 100800 | 1335739545 | 2780 | 2785 | 2785 | 2780 | 1569 |
| 626 | 20230818 | 100700 | 1331377540 | 2780 | 2780 | 2790 | 2780 | 280 |
| 627 | 20230818 | 100600 | 1330598425 | 2780 | 2790 | 2795 | 2780 | 2015 |
| 628 | 20230818 | 100500 | 1324978945 | 2790 | 2790 | 2795 | 2790 | 700 |
| 629 | 20230818 | 100400 | 1323025400 | 2795 | 2805 | 2805 | 2795 | 1639 |
| 630 | 20230818 | 100300 | 1318430605 | 2805 | 2810 | 2810 | 2805 | 803 |
| 631 | 20230818 | 100200 | 1316174980 | 2810 | 2810 | 2820 | 2805 | 3833 |
| 632 | 20230818 | 100100 | 1305391355 | 2800 | 2800 | 2810 | 2795 | 6689 |
| 633 | 20230818 | 100000 | 1286665070 | 2800 | 2790 | 2800 | 2790 | 3247 |
| 634 | 20230818 | 095900 | 1277582070 | 2790 | 2775 | 2795 | 2775 | 6803 |
| 635 | 20230818 | 095800 | 1258629845 | 2775 | 2765 | 2780 | 2765 | 11559 |
| 636 | 20230818 | 095700 | 1226585355 | 2760 | 2760 | 2760 | 2760 | 3599 |
| 637 | 20230818 | 095600 | 1216652115 | 2760 | 2755 | 2760 | 2750 | 2351 |
| 638 | 20230818 | 095500 | 1210175920 | 2750 | 2750 | 2755 | 2750 | 1247 |
| 639 | 20230818 | 095400 | 1206743335 | 2750 | 2750 | 2750 | 2750 | 797 |
| 640 | 20230818 | 095300 | 1204551585 | 2750 | 2765 | 2765 | 2750 | 1119 |
| 641 | 20230818 | 095200 | 1201474020 | 2765 | 2760 | 2770 | 2760 | 1703 |
| 642 | 20230818 | 095100 | 1196773050 | 2770 | 2770 | 2770 | 2760 | 1724 |
| 643 | 20230818 | 095000 | 1191998410 | 2770 | 2765 | 2770 | 2765 | 9 |
| 644 | 20230818 | 094900 | 1191973490 | 2765 | 2760 | 2765 | 2755 | 4362 |
| 645 | 20230818 | 094800 | 1179930340 | 2760 | 2775 | 2775 | 2760 | 2 |
| 646 | 20230818 | 094700 | 1179924805 | 2775 | 2770 | 2775 | 2770 | 1621 |
| 647 | 20230818 | 094600 | 1175434130 | 2760 | 2740 | 2770 | 2740 | 6861 |
| 648 | 20230818 | 094500 | 1156597900 | 2745 | 2765 | 2770 | 2745 | 34062 |
| 649 | 20230818 | 094400 | 1062918815 | 2765 | 2760 | 2770 | 2760 | 704 |
| 650 | 20230818 | 094300 | 1060974245 | 2770 | 2760 | 2770 | 2760 | 1366 |
| 651 | 20230818 | 094200 | 1057204075 | 2760 | 2775 | 2775 | 2760 | 8783 |
| 652 | 20230818 | 094100 | 1032950215 | 2775 | 2765 | 2780 | 2765 | 2144 |
| 653 | 20230818 | 094000 | 1027016765 | 2765 | 2780 | 2780 | 2765 | 503 |
| 654 | 20230818 | 093900 | 1025625925 | 2765 | 2775 | 2780 | 2765 | 5585 |
| 655 | 20230818 | 093800 | 1010145900 | 2765 | 2775 | 2775 | 2765 | 6252 |
| 656 | 20230818 | 093700 | 992859045 | 2795 | 2780 | 2795 | 2780 | 5003 |
| 657 | 20230818 | 093600 | 978950660 | 2780 | 2800 | 2800 | 2780 | 57 |
| 658 | 20230818 | 093500 | 978791200 | 2805 | 2765 | 2805 | 2765 | 95 |
| 659 | 20230818 | 093400 | 978526705 | 2765 | 2780 | 2780 | 2760 | 2886 |
| 660 | 20230818 | 093300 | 970541545 | 2780 | 2785 | 2785 | 2780 | 106 |
| 661 | 20230818 | 093200 | 970246840 | 2795 | 2790 | 2795 | 2790 | 243 |
| 662 | 20230818 | 093100 | 969567810 | 2795 | 2800 | 2800 | 2795 | 738 |
| 663 | 20230818 | 093000 | 967501435 | 2800 | 2800 | 2800 | 2775 | 108 |
| 664 | 20230818 | 092900 | 967199060 | 2800 | 2790 | 2800 | 2785 | 1809 |
| 665 | 20230818 | 092800 | 962140310 | 2780 | 2800 | 2800 | 2780 | 935 |
| 666 | 20230818 | 092700 | 959538825 | 2800 | 2795 | 2800 | 2795 | 973 |
| 667 | 20230818 | 092600 | 956815610 | 2800 | 2770 | 2800 | 2770 | 3989 |
| 668 | 20230818 | 092500 | 945731675 | 2790 | 2795 | 2795 | 2770 | 4092 |
| 669 | 20230818 | 092400 | 934386995 | 2795 | 2780 | 2795 | 2775 | 142 |
| 670 | 20230818 | 092300 | 933992225 | 2780 | 2775 | 2780 | 2770 | 779 |
| 671 | 20230818 | 092200 | 931830285 | 2775 | 2780 | 2780 | 2775 | 6448 |
| 672 | 20230818 | 092100 | 913907860 | 2780 | 2790 | 2800 | 2780 | 7322 |
| 673 | 20230818 | 092000 | 893452615 | 2790 | 2785 | 2790 | 2785 | 9897 |
| 674 | 20230818 | 091900 | 865864440 | 2785 | 2750 | 2785 | 2750 | 2920 |
| 675 | 20230818 | 091800 | 857762805 | 2740 | 2740 | 2740 | 2735 | 514 |
| 676 | 20230818 | 091700 | 856354450 | 2735 | 2735 | 2735 | 2730 | 1894 |
| 677 | 20230818 | 091600 | 851174460 | 2740 | 2755 | 2755 | 2740 | 2197 |
| 678 | 20230818 | 091500 | 845123910 | 2755 | 2765 | 2785 | 2745 | 3152 |
| 679 | 20230818 | 091400 | 836390080 | 2755 | 2760 | 2760 | 2735 | 5030 |
| 680 | 20230818 | 091300 | 822549130 | 2755 | 2760 | 2770 | 2755 | 2705 |
| 681 | 20230818 | 091200 | 815084995 | 2760 | 2755 | 2765 | 2730 | 4316 |
| 682 | 20230818 | 091100 | 803263300 | 2755 | 2750 | 2760 | 2745 | 2982 |
| 683 | 20230818 | 091000 | 795056560 | 2755 | 2715 | 2760 | 2705 | 4538 |
| 684 | 20230818 | 090900 | 782705945 | 2730 | 2760 | 2785 | 2710 | 35792 |
| 685 | 20230818 | 090800 | 683757120 | 2720 | 2655 | 2760 | 2640 | 33784 |
| 686 | 20230818 | 090700 | 593538015 | 2655 | 2750 | 2750 | 2655 | 105658 |
| 687 | 20230818 | 090600 | 308112050 | 2750 | 2750 | 2765 | 2750 | 10138 |
| 688 | 20230818 | 090500 | 280195405 | 2750 | 2805 | 2820 | 2750 | 24709 |
| 689 | 20230818 | 090400 | 211510090 | 2800 | 2830 | 2830 | 2800 | 6240 |
| 690 | 20230818 | 090300 | 193981925 | 2825 | 2815 | 2840 | 2805 | 6833 |
| 691 | 20230818 | 090200 | 174696075 | 2800 | 2790 | 2825 | 2790 | 17132 |
| 692 | 20230818 | 090100 | 126752310 | 2785 | 2835 | 2850 | 2785 | 35535 |
| 693 | 20230818 | 090000 | 26939140 | 2840 | 2880 | 2880 | 2830 | 9125 |