30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230810 | 191100 | 6994215210 | 3720 | 3720 | 3720 | 3720 | 32846 |
| 3 | 20230810 | 191000 | 6994215210 | 3720 | 3720 | 3720 | 3720 | 0 |
| 4 | 20230810 | 190900 | 6994215210 | 3720 | 3720 | 3720 | 3720 | 0 |
| 5 | 20230810 | 190800 | 6994215210 | 3720 | 3720 | 3720 | 3720 | 0 |
| 6 | 20230810 | 190700 | 6994215210 | 3720 | 3720 | 3720 | 3720 | 0 |
| 7 | 20230810 | 190600 | 6994215210 | 3720 | 3720 | 3720 | 3720 | 0 |
| 8 | 20230810 | 190500 | 6994215210 | 3720 | 3720 | 3720 | 3720 | 0 |
| 9 | 20230810 | 190400 | 6994215210 | 3720 | 3720 | 3720 | 3720 | 0 |
| 10 | 20230810 | 190300 | 6994215210 | 3720 | 3720 | 3720 | 3720 | 0 |
| 11 | 20230810 | 190200 | 6994215210 | 3720 | 3720 | 3720 | 3720 | 0 |
| 12 | 20230810 | 190100 | 6994215210 | 3720 | 3720 | 3720 | 3720 | 0 |
| 13 | 20230810 | 190000 | 6994215210 | 3720 | 3720 | 3720 | 3720 | 0 |
| 14 | 20230810 | 185900 | 6994215210 | 3720 | 3720 | 3720 | 3720 | 0 |
| 15 | 20230810 | 185800 | 6994215210 | 3720 | 3720 | 3720 | 3720 | 0 |
| 16 | 20230810 | 185700 | 6994215210 | 3720 | 3720 | 3720 | 3720 | 0 |
| 17 | 20230810 | 185600 | 6994215210 | 3720 | 3720 | 3720 | 3720 | 0 |
| 18 | 20230810 | 185500 | 6994215210 | 3720 | 3720 | 3720 | 3720 | 0 |
| 19 | 20230810 | 185400 | 6994215210 | 3720 | 3720 | 3720 | 3720 | 0 |
| 20 | 20230810 | 185300 | 6994215210 | 3720 | 3720 | 3720 | 3720 | 0 |
| 21 | 20230810 | 185200 | 6994215210 | 3720 | 3720 | 3720 | 3720 | 0 |
| 22 | 20230810 | 185100 | 6994215210 | 3720 | 3720 | 3720 | 3720 | 0 |
| 23 | 20230810 | 185000 | 6994215210 | 3720 | 3720 | 3720 | 3720 | 0 |
| 24 | 20230810 | 184900 | 6994215210 | 3720 | 3720 | 3720 | 3720 | 0 |
| 25 | 20230810 | 184800 | 6994215210 | 3720 | 3720 | 3720 | 3720 | 0 |
| 26 | 20230810 | 184700 | 6994215210 | 3720 | 3720 | 3720 | 3720 | 0 |
| 27 | 20230810 | 184600 | 6994215210 | 3720 | 3720 | 3720 | 3720 | 0 |
| 28 | 20230810 | 184500 | 6994215210 | 3720 | 3720 | 3720 | 3720 | 0 |
| 29 | 20230810 | 184400 | 6994215210 | 3720 | 3720 | 3720 | 3720 | 0 |
| 30 | 20230810 | 184300 | 6994215210 | 3720 | 3720 | 3720 | 3720 | 0 |
| 31 | 20230810 | 184200 | 6994215210 | 3720 | 3720 | 3720 | 3720 | 0 |
| 32 | 20230810 | 184100 | 6994215210 | 3720 | 3720 | 3720 | 3720 | 32846 |
| 33 | 20230810 | 184000 | 6994215210 | 3720 | 3720 | 3720 | 3720 | 0 |
| 34 | 20230810 | 183900 | 6994215210 | 3720 | 3720 | 3720 | 3720 | 0 |
| 35 | 20230810 | 183800 | 6994215210 | 3720 | 3720 | 3720 | 3720 | 0 |
| 36 | 20230810 | 183700 | 6994215210 | 3720 | 3720 | 3720 | 3720 | 0 |
| 37 | 20230810 | 183600 | 6994215210 | 3720 | 3720 | 3720 | 3720 | 0 |
| 38 | 20230810 | 183500 | 6994215210 | 3720 | 3720 | 3720 | 3720 | 0 |
| 39 | 20230810 | 183400 | 6994215210 | 3720 | 3720 | 3720 | 3720 | 0 |
| 40 | 20230810 | 183300 | 6994215210 | 3720 | 3720 | 3720 | 3720 | 0 |
| 41 | 20230810 | 183200 | 6994215210 | 3720 | 3720 | 3720 | 3720 | 0 |
| 42 | 20230810 | 183100 | 6994215210 | 3720 | 3720 | 3720 | 3720 | 0 |
| 43 | 20230810 | 183000 | 6994215210 | 3720 | 3720 | 3720 | 3720 | 0 |
| 44 | 20230810 | 182900 | 6994215210 | 3720 | 3720 | 3720 | 3720 | 0 |
| 45 | 20230810 | 182800 | 6994215210 | 3720 | 3720 | 3720 | 3720 | 0 |
| 46 | 20230810 | 182700 | 6994215210 | 3720 | 3720 | 3720 | 3720 | 0 |
| 47 | 20230810 | 182600 | 6994215210 | 3720 | 3720 | 3720 | 3720 | 0 |
| 48 | 20230810 | 182500 | 6994215210 | 3720 | 3720 | 3720 | 3720 | 0 |
| 49 | 20230810 | 182400 | 6994215210 | 3720 | 3720 | 3720 | 3720 | 0 |
| 50 | 20230810 | 182300 | 6994215210 | 3720 | 3720 | 3720 | 3720 | 0 |
| 51 | 20230810 | 182200 | 6994215210 | 3720 | 3720 | 3720 | 3720 | 0 |
| 52 | 20230810 | 182100 | 6994215210 | 3720 | 3720 | 3720 | 3720 | 0 |
| 53 | 20230810 | 182000 | 6994215210 | 3720 | 3720 | 3720 | 3720 | 0 |
| 54 | 20230810 | 181900 | 6994215210 | 3720 | 3720 | 3720 | 3720 | 0 |
| 55 | 20230810 | 181800 | 6994215210 | 3720 | 3720 | 3720 | 3720 | 0 |
| 56 | 20230810 | 181700 | 6994215210 | 3720 | 3720 | 3720 | 3720 | 0 |
| 57 | 20230810 | 181600 | 6994215210 | 3720 | 3720 | 3720 | 3720 | 0 |
| 58 | 20230810 | 181500 | 6994215210 | 3720 | 3720 | 3720 | 3720 | 0 |
| 59 | 20230810 | 181400 | 6994215210 | 3720 | 3720 | 3720 | 3720 | 0 |
| 60 | 20230810 | 181300 | 6994215210 | 3720 | 3720 | 3720 | 3720 | 0 |
| 61 | 20230810 | 181200 | 6994215210 | 3720 | 3720 | 3720 | 3720 | 0 |
| 62 | 20230810 | 181100 | 6994215210 | 3720 | 3720 | 3720 | 3720 | 32846 |
| 63 | 20230810 | 181000 | 6994215210 | 3720 | 3720 | 3720 | 3720 | 0 |
| 64 | 20230810 | 180900 | 6994215210 | 3720 | 3720 | 3720 | 3720 | 0 |
| 65 | 20230810 | 180800 | 6994215210 | 3720 | 3720 | 3720 | 3720 | 0 |
| 66 | 20230810 | 180700 | 6994215210 | 3720 | 3720 | 3720 | 3720 | 0 |
| 67 | 20230810 | 180600 | 6994215210 | 3720 | 3720 | 3720 | 3720 | 0 |
| 68 | 20230810 | 180500 | 6994215210 | 3720 | 3720 | 3720 | 3720 | 0 |
| 69 | 20230810 | 180400 | 6994215210 | 3720 | 3720 | 3720 | 3720 | 0 |
| 70 | 20230810 | 180300 | 6994215210 | 3720 | 3720 | 3720 | 3720 | 0 |
| 71 | 20230810 | 180200 | 6994215210 | 3720 | 3720 | 3720 | 3720 | 0 |
| 72 | 20230810 | 180100 | 6994215210 | 3720 | 3720 | 3720 | 3720 | 0 |
| 73 | 20230810 | 180000 | 6994215210 | 3720 | 3720 | 3720 | 3720 | 0 |
| 74 | 20230810 | 175900 | 6994215210 | 3720 | 3720 | 3720 | 3720 | 0 |
| 75 | 20230810 | 175800 | 6994215210 | 3720 | 3720 | 3720 | 3720 | 0 |
| 76 | 20230810 | 175700 | 6994215210 | 3720 | 3720 | 3720 | 3720 | 0 |
| 77 | 20230810 | 175600 | 6994215210 | 3720 | 3720 | 3720 | 3720 | 0 |
| 78 | 20230810 | 175500 | 6994215210 | 3720 | 3720 | 3720 | 3720 | 0 |
| 79 | 20230810 | 175400 | 6994215210 | 3720 | 3720 | 3720 | 3720 | 0 |
| 80 | 20230810 | 175300 | 6994215210 | 3720 | 3720 | 3720 | 3720 | 0 |
| 81 | 20230810 | 175200 | 6994215210 | 3720 | 3720 | 3720 | 3720 | 0 |
| 82 | 20230810 | 175100 | 6994215210 | 3720 | 3720 | 3720 | 3720 | 0 |
| 83 | 20230810 | 175000 | 6994215210 | 3720 | 3720 | 3720 | 3720 | 0 |
| 84 | 20230810 | 174900 | 6994215210 | 3720 | 3720 | 3720 | 3720 | 0 |
| 85 | 20230810 | 174800 | 6994215210 | 3720 | 3720 | 3720 | 3720 | 0 |
| 86 | 20230810 | 174700 | 6994215210 | 3720 | 3720 | 3720 | 3720 | 0 |
| 87 | 20230810 | 174600 | 6994215210 | 3720 | 3720 | 3720 | 3720 | 0 |
| 88 | 20230810 | 174500 | 6994215210 | 3720 | 3720 | 3720 | 3720 | 0 |
| 89 | 20230810 | 174400 | 6994215210 | 3720 | 3720 | 3720 | 3720 | 0 |
| 90 | 20230810 | 174300 | 6994215210 | 3720 | 3720 | 3720 | 3720 | 0 |
| 91 | 20230810 | 174200 | 6994215210 | 3720 | 3720 | 3720 | 3720 | 0 |
| 92 | 20230810 | 174100 | 6994215210 | 3720 | 3720 | 3720 | 3720 | 32846 |
| 93 | 20230810 | 174000 | 6994215210 | 3720 | 3720 | 3720 | 3720 | 0 |
| 94 | 20230810 | 173900 | 6994215210 | 3720 | 3720 | 3720 | 3720 | 0 |
| 95 | 20230810 | 173800 | 6994215210 | 3720 | 3720 | 3720 | 3720 | 0 |
| 96 | 20230810 | 173700 | 6994215210 | 3720 | 3720 | 3720 | 3720 | 0 |
| 97 | 20230810 | 173600 | 6994215210 | 3720 | 3720 | 3720 | 3720 | 0 |
| 98 | 20230810 | 173500 | 6994215210 | 3720 | 3720 | 3720 | 3720 | 0 |
| 99 | 20230810 | 173400 | 6994215210 | 3720 | 3720 | 3720 | 3720 | 0 |
| 100 | 20230810 | 173300 | 6994215210 | 3720 | 3720 | 3720 | 3720 | 0 |
| 101 | 20230810 | 173200 | 6994215210 | 3720 | 3720 | 3720 | 3720 | 0 |
| 102 | 20230810 | 173100 | 6994215210 | 3720 | 3720 | 3720 | 3720 | 0 |
| 103 | 20230810 | 173000 | 6994215210 | 3720 | 3720 | 3720 | 3720 | 0 |
| 104 | 20230810 | 172900 | 6994215210 | 3720 | 3720 | 3720 | 3720 | 0 |
| 105 | 20230810 | 172800 | 6994215210 | 3720 | 3720 | 3720 | 3720 | 0 |
| 106 | 20230810 | 172700 | 6994215210 | 3720 | 3720 | 3720 | 3720 | 0 |
| 107 | 20230810 | 172600 | 6994215210 | 3720 | 3720 | 3720 | 3720 | 0 |
| 108 | 20230810 | 172500 | 6994215210 | 3720 | 3720 | 3720 | 3720 | 0 |
| 109 | 20230810 | 172400 | 6994215210 | 3720 | 3720 | 3720 | 3720 | 0 |
| 110 | 20230810 | 172300 | 6994215210 | 3720 | 3720 | 3720 | 3720 | 0 |
| 111 | 20230810 | 172200 | 6994215210 | 3720 | 3720 | 3720 | 3720 | 0 |
| 112 | 20230810 | 172100 | 6994215210 | 3720 | 3720 | 3720 | 3720 | 0 |
| 113 | 20230810 | 172000 | 6994215210 | 3720 | 3720 | 3720 | 3720 | 0 |
| 114 | 20230810 | 171900 | 6994215210 | 3720 | 3720 | 3720 | 3720 | 0 |
| 115 | 20230810 | 171800 | 6994215210 | 3720 | 3720 | 3720 | 3720 | 0 |
| 116 | 20230810 | 171700 | 6994215210 | 3720 | 3720 | 3720 | 3720 | 0 |
| 117 | 20230810 | 171600 | 6994215210 | 3720 | 3720 | 3720 | 3720 | 0 |
| 118 | 20230810 | 171500 | 6994215210 | 3720 | 3720 | 3720 | 3720 | 0 |
| 119 | 20230810 | 171400 | 6994215210 | 3720 | 3720 | 3720 | 3720 | 0 |
| 120 | 20230810 | 171300 | 6994215210 | 3720 | 3720 | 3720 | 3720 | 0 |
| 121 | 20230810 | 171200 | 6994215210 | 3720 | 3720 | 3720 | 3720 | 0 |
| 122 | 20230810 | 171100 | 6994215210 | 3720 | 3720 | 3720 | 3720 | 32846 |
| 123 | 20230810 | 171000 | 6994215210 | 3720 | 3720 | 3720 | 3720 | 0 |
| 124 | 20230810 | 170900 | 6994215210 | 3720 | 3720 | 3720 | 3720 | 0 |
| 125 | 20230810 | 170800 | 6994215210 | 3720 | 3720 | 3720 | 3720 | 0 |
| 126 | 20230810 | 170700 | 6994215210 | 3720 | 3720 | 3720 | 3720 | 0 |
| 127 | 20230810 | 170600 | 6994215210 | 3720 | 3720 | 3720 | 3720 | 0 |
| 128 | 20230810 | 170500 | 6994215210 | 3720 | 3720 | 3720 | 3720 | 0 |
| 129 | 20230810 | 170400 | 6994215210 | 3720 | 3720 | 3720 | 3720 | 0 |
| 130 | 20230810 | 170300 | 6994215210 | 3720 | 3720 | 3720 | 3720 | 0 |
| 131 | 20230810 | 170200 | 6994215210 | 3720 | 3720 | 3720 | 3720 | 0 |
| 132 | 20230810 | 170100 | 6994215210 | 3720 | 3720 | 3720 | 3720 | 0 |
| 133 | 20230810 | 170000 | 6994215210 | 3720 | 3720 | 3720 | 3720 | 0 |
| 134 | 20230810 | 165900 | 6994215210 | 3720 | 3720 | 3720 | 3720 | 0 |
| 135 | 20230810 | 165800 | 6994215210 | 3720 | 3720 | 3720 | 3720 | 0 |
| 136 | 20230810 | 165700 | 6994215210 | 3720 | 3720 | 3720 | 3720 | 0 |
| 137 | 20230810 | 165600 | 6994215210 | 3720 | 3720 | 3720 | 3720 | 0 |
| 138 | 20230810 | 165500 | 6994215210 | 3720 | 3720 | 3720 | 3720 | 0 |
| 139 | 20230810 | 165400 | 6994215210 | 3720 | 3720 | 3720 | 3720 | 0 |
| 140 | 20230810 | 165300 | 6994215210 | 3720 | 3720 | 3720 | 3720 | 0 |
| 141 | 20230810 | 165200 | 6994215210 | 3720 | 3720 | 3720 | 3720 | 0 |
| 142 | 20230810 | 165100 | 6994215210 | 3720 | 3720 | 3720 | 3720 | 0 |
| 143 | 20230810 | 165000 | 6994215210 | 3720 | 3720 | 3720 | 3720 | 0 |
| 144 | 20230810 | 164900 | 6994215210 | 3720 | 3720 | 3720 | 3720 | 0 |
| 145 | 20230810 | 164800 | 6994215210 | 3720 | 3720 | 3720 | 3720 | 0 |
| 146 | 20230810 | 164700 | 6994215210 | 3720 | 3720 | 3720 | 3720 | 0 |
| 147 | 20230810 | 164600 | 6994215210 | 3720 | 3720 | 3720 | 3720 | 0 |
| 148 | 20230810 | 164500 | 6994215210 | 3720 | 3720 | 3720 | 3720 | 0 |
| 149 | 20230810 | 164400 | 6994215210 | 3720 | 3720 | 3720 | 3720 | 0 |
| 150 | 20230810 | 164300 | 6994215210 | 3720 | 3720 | 3720 | 3720 | 0 |
| 151 | 20230810 | 164200 | 6994215210 | 3720 | 3720 | 3720 | 3720 | 0 |
| 152 | 20230810 | 164100 | 6994215210 | 3720 | 3720 | 3720 | 3720 | 32846 |
| 153 | 20230810 | 164000 | 6994215210 | 3720 | 3720 | 3720 | 3720 | 0 |
| 154 | 20230810 | 163900 | 6994215210 | 3720 | 3720 | 3720 | 3720 | 0 |
| 155 | 20230810 | 163800 | 6994215210 | 3720 | 3720 | 3720 | 3720 | 0 |
| 156 | 20230810 | 163700 | 6994215210 | 3720 | 3720 | 3720 | 3720 | 0 |
| 157 | 20230810 | 163600 | 6994215210 | 3720 | 3720 | 3720 | 3720 | 0 |
| 158 | 20230810 | 163500 | 6994215210 | 3720 | 3720 | 3720 | 3720 | 0 |
| 159 | 20230810 | 163400 | 6994215210 | 3720 | 3720 | 3720 | 3720 | 0 |
| 160 | 20230810 | 163300 | 6994215210 | 3720 | 3720 | 3720 | 3720 | 0 |
| 161 | 20230810 | 163200 | 6994215210 | 3720 | 3720 | 3720 | 3720 | 0 |
| 162 | 20230810 | 163100 | 6994215210 | 3720 | 3720 | 3720 | 3720 | 0 |
| 163 | 20230810 | 163000 | 6994215210 | 3720 | 3720 | 3720 | 3720 | 0 |
| 164 | 20230810 | 162900 | 6994215210 | 3720 | 3720 | 3720 | 3720 | 0 |
| 165 | 20230810 | 162800 | 6994215210 | 3720 | 3720 | 3720 | 3720 | 0 |
| 166 | 20230810 | 162700 | 6994215210 | 3720 | 3720 | 3720 | 3720 | 0 |
| 167 | 20230810 | 162600 | 6994215210 | 3720 | 3720 | 3720 | 3720 | 0 |
| 168 | 20230810 | 162500 | 6994215210 | 3720 | 3720 | 3720 | 3720 | 0 |
| 169 | 20230810 | 162400 | 6994215210 | 3720 | 3720 | 3720 | 3720 | 0 |
| 170 | 20230810 | 162300 | 6994215210 | 3720 | 3720 | 3720 | 3720 | 0 |
| 171 | 20230810 | 162200 | 6994215210 | 3720 | 3720 | 3720 | 3720 | 0 |
| 172 | 20230810 | 162100 | 6994215210 | 3720 | 3720 | 3720 | 3720 | 0 |
| 173 | 20230810 | 162000 | 6994215210 | 3720 | 3720 | 3720 | 3720 | 0 |
| 174 | 20230810 | 161900 | 6994215210 | 3720 | 3720 | 3720 | 3720 | 0 |
| 175 | 20230810 | 161800 | 6994215210 | 3720 | 3720 | 3720 | 3720 | 0 |
| 176 | 20230810 | 161700 | 6994215210 | 3720 | 3720 | 3720 | 3720 | 0 |
| 177 | 20230810 | 161600 | 6994215210 | 3720 | 3720 | 3720 | 3720 | 0 |
| 178 | 20230810 | 161500 | 6994215210 | 3720 | 3720 | 3720 | 3720 | 0 |
| 179 | 20230810 | 161400 | 6994215210 | 3720 | 3720 | 3720 | 3720 | 0 |
| 180 | 20230810 | 161300 | 6994215210 | 3720 | 3720 | 3720 | 3720 | 0 |
| 181 | 20230810 | 161200 | 6994215210 | 3720 | 3720 | 3720 | 3720 | 0 |
| 182 | 20230810 | 161100 | 6994215210 | 3720 | 3720 | 3720 | 3720 | 32846 |
| 183 | 20230810 | 161000 | 6994215210 | 3720 | 3720 | 3720 | 3720 | 0 |
| 184 | 20230810 | 160900 | 6994215210 | 3720 | 3720 | 3720 | 3720 | 0 |
| 185 | 20230810 | 160800 | 6994215210 | 3720 | 3720 | 3720 | 3720 | 0 |
| 186 | 20230810 | 160700 | 6994215210 | 3720 | 3720 | 3720 | 3720 | 0 |
| 187 | 20230810 | 160600 | 6994215210 | 3720 | 3720 | 3720 | 3720 | 0 |
| 188 | 20230810 | 160500 | 6994215210 | 3720 | 3720 | 3720 | 3720 | 0 |
| 189 | 20230810 | 160400 | 6994215210 | 3720 | 3720 | 3720 | 3720 | 0 |
| 190 | 20230810 | 160300 | 6994215210 | 3720 | 3720 | 3720 | 3720 | 0 |
| 191 | 20230810 | 160200 | 6994215210 | 3720 | 3720 | 3720 | 3720 | 0 |
| 192 | 20230810 | 160100 | 6994215210 | 3720 | 3720 | 3720 | 3720 | 0 |
| 193 | 20230810 | 160000 | 6994215210 | 3720 | 3720 | 3720 | 3720 | 0 |
| 194 | 20230810 | 155900 | 6994215210 | 3720 | 3720 | 3720 | 3720 | 0 |
| 195 | 20230810 | 155800 | 6994215210 | 3720 | 3720 | 3720 | 3720 | 0 |
| 196 | 20230810 | 155700 | 6994215210 | 3720 | 3720 | 3720 | 3720 | 0 |
| 197 | 20230810 | 155600 | 6994215210 | 3720 | 3720 | 3720 | 3720 | 0 |
| 198 | 20230810 | 155500 | 6994215210 | 3720 | 3720 | 3720 | 3720 | 0 |
| 199 | 20230810 | 155400 | 6994215210 | 3720 | 3720 | 3720 | 3720 | 0 |
| 200 | 20230810 | 155300 | 6994215210 | 3720 | 3720 | 3720 | 3720 | 0 |
| 201 | 20230810 | 155200 | 6994215210 | 3720 | 3720 | 3720 | 3720 | 0 |
| 202 | 20230810 | 155100 | 6994215210 | 3720 | 3720 | 3720 | 3720 | 0 |
| 203 | 20230810 | 155000 | 6994215210 | 3720 | 3720 | 3720 | 3720 | 0 |
| 204 | 20230810 | 154900 | 6994215210 | 3720 | 3720 | 3720 | 3720 | 0 |
| 205 | 20230810 | 154800 | 6994215210 | 3720 | 3720 | 3720 | 3720 | 0 |
| 206 | 20230810 | 154700 | 6994215210 | 3720 | 3720 | 3720 | 3720 | 0 |
| 207 | 20230810 | 154600 | 6994215210 | 3720 | 3720 | 3720 | 3720 | 0 |
| 208 | 20230810 | 154500 | 6994215210 | 3720 | 3720 | 3720 | 3720 | 0 |
| 209 | 20230810 | 154400 | 6994215210 | 3720 | 3720 | 3720 | 3720 | 0 |
| 210 | 20230810 | 154300 | 6994215210 | 3720 | 3720 | 3720 | 3720 | 0 |
| 211 | 20230810 | 154200 | 6994215210 | 3720 | 3720 | 3720 | 3720 | 0 |
| 212 | 20230810 | 154100 | 6994215210 | 3720 | 3720 | 3720 | 3720 | 32846 |
| 213 | 20230810 | 154000 | 6994215210 | 3720 | 3720 | 3720 | 3720 | 0 |
| 214 | 20230810 | 153900 | 6994215210 | 3720 | 3720 | 3720 | 3720 | 0 |
| 215 | 20230810 | 153800 | 6994215210 | 3720 | 3720 | 3720 | 3720 | 0 |
| 216 | 20230810 | 153700 | 6994215210 | 3720 | 3720 | 3720 | 3720 | 0 |
| 217 | 20230810 | 153600 | 6994215210 | 3720 | 3720 | 3720 | 3720 | 0 |
| 218 | 20230810 | 153500 | 6994215210 | 3720 | 3720 | 3720 | 3720 | 0 |
| 219 | 20230810 | 153400 | 6994215210 | 3720 | 3720 | 3720 | 3720 | 0 |
| 220 | 20230810 | 153300 | 6994215210 | 3720 | 3720 | 3720 | 3720 | 0 |
| 221 | 20230810 | 153200 | 6994215210 | 3720 | 3720 | 3720 | 3720 | 0 |
| 222 | 20230810 | 153100 | 6994215210 | 3720 | 3720 | 3720 | 3720 | 0 |
| 223 | 20230810 | 153000 | 6994215210 | 3720 | 3720 | 3720 | 3720 | 32846 |
| 224 | 20230810 | 152900 | 6872028090 | 3730 | 3730 | 3730 | 3730 | 0 |
| 225 | 20230810 | 152800 | 6872028090 | 3730 | 3730 | 3730 | 3730 | 0 |
| 226 | 20230810 | 152700 | 6872028090 | 3730 | 3730 | 3730 | 3730 | 0 |
| 227 | 20230810 | 152600 | 6872028090 | 3730 | 3730 | 3730 | 3730 | 0 |
| 228 | 20230810 | 152500 | 6872028090 | 3730 | 3730 | 3730 | 3730 | 0 |
| 229 | 20230810 | 152400 | 6872028090 | 3730 | 3730 | 3730 | 3730 | 0 |
| 230 | 20230810 | 152300 | 6872028090 | 3730 | 3730 | 3730 | 3730 | 0 |
| 231 | 20230810 | 152200 | 6872028090 | 3730 | 3730 | 3730 | 3730 | 0 |
| 232 | 20230810 | 152100 | 6872028090 | 3730 | 3730 | 3730 | 3730 | 0 |
| 233 | 20230810 | 152000 | 6872028090 | 3730 | 3730 | 3730 | 3730 | 0 |
| 234 | 20230810 | 151900 | 6872028090 | 3730 | 3710 | 3730 | 3710 | 15243 |
| 235 | 20230810 | 151800 | 6815363610 | 3710 | 3710 | 3715 | 3690 | 12637 |
| 236 | 20230810 | 151700 | 6768579250 | 3710 | 3710 | 3720 | 3700 | 8017 |
| 237 | 20230810 | 151600 | 6738844505 | 3710 | 3710 | 3710 | 3695 | 4109 |
| 238 | 20230810 | 151500 | 6723627755 | 3710 | 3700 | 3710 | 3700 | 6306 |
| 239 | 20230810 | 151400 | 6700256575 | 3705 | 3710 | 3710 | 3695 | 2502 |
| 240 | 20230810 | 151300 | 6691004755 | 3710 | 3710 | 3715 | 3690 | 13988 |
| 241 | 20230810 | 151200 | 6639216880 | 3710 | 3705 | 3720 | 3705 | 8009 |
| 242 | 20230810 | 151100 | 6609469405 | 3710 | 3705 | 3710 | 3700 | 7459 |
| 243 | 20230810 | 151000 | 6581844545 | 3705 | 3715 | 3715 | 3700 | 11296 |
| 244 | 20230810 | 150900 | 6540002145 | 3715 | 3725 | 3725 | 3700 | 7352 |
| 245 | 20230810 | 150800 | 6512734990 | 3725 | 3700 | 3740 | 3695 | 27198 |
| 246 | 20230810 | 150700 | 6411771755 | 3705 | 3715 | 3730 | 3705 | 8994 |
| 247 | 20230810 | 150600 | 6378398670 | 3710 | 3685 | 3740 | 3685 | 50777 |
| 248 | 20230810 | 150500 | 6189814005 | 3685 | 3675 | 3685 | 3670 | 9394 |
| 249 | 20230810 | 150400 | 6155240945 | 3675 | 3665 | 3675 | 3660 | 2109 |
| 250 | 20230810 | 150300 | 6147511570 | 3665 | 3665 | 3665 | 3665 | 1230 |
| 251 | 20230810 | 150200 | 6143003620 | 3665 | 3670 | 3675 | 3650 | 8465 |
| 252 | 20230810 | 150100 | 6112041390 | 3670 | 3670 | 3675 | 3665 | 2469 |
| 253 | 20230810 | 150000 | 6102978895 | 3670 | 3670 | 3675 | 3670 | 324 |
| 254 | 20230810 | 145900 | 6101789805 | 3675 | 3670 | 3675 | 3670 | 654 |
| 255 | 20230810 | 145800 | 6099387380 | 3670 | 3675 | 3680 | 3670 | 2202 |
| 256 | 20230810 | 145700 | 6091293860 | 3680 | 3665 | 3680 | 3660 | 6260 |
| 257 | 20230810 | 145600 | 6068295690 | 3660 | 3665 | 3665 | 3660 | 908 |
| 258 | 20230810 | 145500 | 6064968075 | 3665 | 3670 | 3670 | 3660 | 2488 |
| 259 | 20230810 | 145400 | 6055847445 | 3670 | 3665 | 3670 | 3660 | 2845 |
| 260 | 20230810 | 145300 | 6045420415 | 3665 | 3665 | 3670 | 3665 | 508 |
| 261 | 20230810 | 145200 | 6043557845 | 3660 | 3670 | 3670 | 3660 | 2468 |
| 262 | 20230810 | 145100 | 6034512575 | 3670 | 3670 | 3680 | 3670 | 5151 |
| 263 | 20230810 | 145000 | 6015566555 | 3670 | 3670 | 3675 | 3670 | 4089 |
| 264 | 20230810 | 144900 | 6000548045 | 3675 | 3655 | 3675 | 3655 | 7066 |
| 265 | 20230810 | 144800 | 5974657965 | 3655 | 3655 | 3655 | 3650 | 1431 |
| 266 | 20230810 | 144700 | 5969428465 | 3655 | 3655 | 3655 | 3655 | 1461 |
| 267 | 20230810 | 144600 | 5964088510 | 3655 | 3655 | 3655 | 3655 | 32 |
| 268 | 20230810 | 144500 | 5963971550 | 3655 | 3655 | 3660 | 3650 | 2211 |
| 269 | 20230810 | 144400 | 5955889705 | 3650 | 3645 | 3655 | 3645 | 2789 |
| 270 | 20230810 | 144300 | 5945713145 | 3650 | 3645 | 3650 | 3645 | 1415 |
| 271 | 20230810 | 144200 | 5940555165 | 3640 | 3645 | 3645 | 3640 | 943 |
| 272 | 20230810 | 144100 | 5937121940 | 3650 | 3645 | 3650 | 3645 | 2806 |
| 273 | 20230810 | 144000 | 5926891095 | 3650 | 3650 | 3660 | 3650 | 1195 |
| 274 | 20230810 | 143900 | 5922524895 | 3650 | 3650 | 3660 | 3650 | 302 |
| 275 | 20230810 | 143800 | 5921422500 | 3650 | 3655 | 3660 | 3650 | 730 |
| 276 | 20230810 | 143700 | 5918755295 | 3655 | 3640 | 3655 | 3640 | 876 |
| 277 | 20230810 | 143600 | 5915563605 | 3645 | 3650 | 3655 | 3640 | 12206 |
| 278 | 20230810 | 143500 | 5871079645 | 3650 | 3650 | 3655 | 3650 | 1939 |
| 279 | 20230810 | 143400 | 5863997905 | 3650 | 3655 | 3655 | 3645 | 1377 |
| 280 | 20230810 | 143300 | 5858967885 | 3655 | 3645 | 3655 | 3645 | 2338 |
| 281 | 20230810 | 143200 | 5850431440 | 3645 | 3640 | 3650 | 3640 | 969 |
| 282 | 20230810 | 143100 | 5846899485 | 3635 | 3645 | 3650 | 3635 | 6481 |
| 283 | 20230810 | 143000 | 5823303655 | 3645 | 3660 | 3660 | 3645 | 1849 |
| 284 | 20230810 | 142900 | 5816544570 | 3660 | 3650 | 3665 | 3650 | 2393 |
| 285 | 20230810 | 142800 | 5807788225 | 3650 | 3645 | 3650 | 3635 | 1260 |
| 286 | 20230810 | 142700 | 5803197365 | 3640 | 3655 | 3655 | 3640 | 4075 |
| 287 | 20230810 | 142600 | 5788334430 | 3650 | 3645 | 3655 | 3640 | 3784 |
| 288 | 20230810 | 142500 | 5774529570 | 3650 | 3660 | 3665 | 3650 | 5307 |
| 289 | 20230810 | 142400 | 5755131935 | 3665 | 3660 | 3670 | 3655 | 8042 |
| 290 | 20230810 | 142300 | 5725657920 | 3660 | 3660 | 3665 | 3655 | 2613 |
| 291 | 20230810 | 142200 | 5716094360 | 3660 | 3655 | 3660 | 3650 | 1435 |
| 292 | 20230810 | 142100 | 5710850830 | 3655 | 3650 | 3660 | 3645 | 3409 |
| 293 | 20230810 | 142000 | 5698379245 | 3640 | 3640 | 3660 | 3640 | 525 |
| 294 | 20230810 | 141900 | 5696464245 | 3645 | 3650 | 3660 | 3645 | 885 |
| 295 | 20230810 | 141800 | 5693234585 | 3660 | 3630 | 3660 | 3630 | 5650 |
| 296 | 20230810 | 141700 | 5672661300 | 3635 | 3645 | 3650 | 3630 | 4937 |
| 297 | 20230810 | 141600 | 5654710420 | 3650 | 3655 | 3660 | 3640 | 1609 |
| 298 | 20230810 | 141500 | 5648840830 | 3655 | 3660 | 3660 | 3650 | 920 |
| 299 | 20230810 | 141400 | 5645480610 | 3660 | 3670 | 3675 | 3660 | 2252 |
| 300 | 20230810 | 141300 | 5637223655 | 3665 | 3660 | 3665 | 3660 | 1921 |
| 301 | 20230810 | 141200 | 5630187960 | 3645 | 3665 | 3670 | 3645 | 3722 |
| 302 | 20230810 | 141100 | 5616596100 | 3660 | 3645 | 3660 | 3640 | 1911 |
| 303 | 20230810 | 141000 | 5609617035 | 3650 | 3650 | 3650 | 3640 | 2620 |
| 304 | 20230810 | 140900 | 5600077930 | 3655 | 3665 | 3665 | 3640 | 3280 |
| 305 | 20230810 | 140800 | 5588100960 | 3665 | 3665 | 3670 | 3655 | 1115 |
| 306 | 20230810 | 140700 | 5584013035 | 3665 | 3630 | 3665 | 3630 | 11480 |
| 307 | 20230810 | 140600 | 5542028380 | 3630 | 3645 | 3650 | 3630 | 585 |
| 308 | 20230810 | 140500 | 5539900015 | 3645 | 3630 | 3650 | 3620 | 3128 |
| 309 | 20230810 | 140400 | 5528537035 | 3630 | 3655 | 3660 | 3630 | 1055 |
| 310 | 20230810 | 140300 | 5524696305 | 3645 | 3655 | 3665 | 3645 | 1685 |
| 311 | 20230810 | 140200 | 5518551460 | 3650 | 3650 | 3670 | 3645 | 6257 |
| 312 | 20230810 | 140100 | 5495662495 | 3650 | 3655 | 3655 | 3640 | 812 |
| 313 | 20230810 | 140000 | 5492703190 | 3655 | 3625 | 3655 | 3625 | 7467 |
| 314 | 20230810 | 135900 | 5465453290 | 3625 | 3635 | 3635 | 3615 | 661 |
| 315 | 20230810 | 135800 | 5463063270 | 3635 | 3640 | 3660 | 3605 | 3154 |
| 316 | 20230810 | 135700 | 5451607330 | 3640 | 3610 | 3675 | 3605 | 13241 |
| 317 | 20230810 | 135600 | 5403406665 | 3610 | 3605 | 3630 | 3590 | 4933 |
| 318 | 20230810 | 135500 | 5385594425 | 3605 | 3605 | 3605 | 3570 | 9071 |
| 319 | 20230810 | 135400 | 5353054215 | 3605 | 3605 | 3635 | 3575 | 11415 |
| 320 | 20230810 | 135300 | 5312063600 | 3600 | 3610 | 3645 | 3595 | 12466 |
| 321 | 20230810 | 135200 | 5266894055 | 3585 | 3675 | 3680 | 3570 | 44056 |
| 322 | 20230810 | 135100 | 5106927440 | 3675 | 3675 | 3680 | 3610 | 35426 |
| 323 | 20230810 | 135000 | 4977682905 | 3680 | 3755 | 3760 | 3645 | 96607 |
| 324 | 20230810 | 134900 | 4621209120 | 3755 | 3665 | 3785 | 3650 | 160944 |
| 325 | 20230810 | 134800 | 4021487765 | 3665 | 3615 | 3685 | 3615 | 43975 |
| 326 | 20230810 | 134700 | 3860859970 | 3600 | 3600 | 3610 | 3600 | 540 |
| 327 | 20230810 | 134600 | 3858911150 | 3610 | 3600 | 3610 | 3600 | 2 |
| 328 | 20230810 | 134500 | 3858903940 | 3600 | 3600 | 3600 | 3600 | 100 |
| 329 | 20230810 | 134400 | 3858543940 | 3600 | 3600 | 3600 | 3600 | 120 |
| 330 | 20230810 | 134300 | 3858111940 | 3600 | 3605 | 3610 | 3595 | 555 |
| 331 | 20230810 | 134200 | 3856112430 | 3615 | 3605 | 3615 | 3595 | 2746 |
| 332 | 20230810 | 134100 | 3846198165 | 3600 | 3595 | 3600 | 3595 | 1699 |
| 333 | 20230810 | 134000 | 3840090060 | 3595 | 3595 | 3605 | 3595 | 317 |
| 334 | 20230810 | 133900 | 3838950185 | 3585 | 3610 | 3615 | 3585 | 2568 |
| 335 | 20230810 | 133800 | 3829697840 | 3610 | 3615 | 3615 | 3600 | 942 |
| 336 | 20230810 | 133700 | 3826302425 | 3620 | 3620 | 3620 | 3620 | 13 |
| 337 | 20230810 | 133600 | 3826255365 | 3620 | 3595 | 3620 | 3595 | 6047 |
| 338 | 20230810 | 133500 | 3804461790 | 3595 | 3595 | 3595 | 3595 | 1500 |
| 339 | 20230810 | 133400 | 3799069290 | 3595 | 3595 | 3595 | 3595 | 40 |
| 340 | 20230810 | 133300 | 3798925490 | 3580 | 3580 | 3580 | 3580 | 4 |
| 341 | 20230810 | 133200 | 3798911170 | 3570 | 3595 | 3595 | 3570 | 4 |
| 342 | 20230810 | 133100 | 3798896815 | 3595 | 3575 | 3595 | 3565 | 2348 |
| 343 | 20230810 | 133000 | 3790503190 | 3580 | 3580 | 3580 | 3580 | 114 |
| 344 | 20230810 | 132900 | 3790095070 | 3585 | 3605 | 3605 | 3585 | 3835 |
| 345 | 20230810 | 132800 | 3776303725 | 3610 | 3610 | 3610 | 3605 | 337 |
| 346 | 20230810 | 132700 | 3775087180 | 3605 | 3605 | 3605 | 3605 | 640 |
| 347 | 20230810 | 132600 | 3772779980 | 3605 | 3590 | 3605 | 3590 | 559 |
| 348 | 20230810 | 132500 | 3770771645 | 3585 | 3585 | 3585 | 3585 | 6 |
| 349 | 20230810 | 132400 | 3770750135 | 3590 | 3590 | 3590 | 3590 | 159 |
| 350 | 20230810 | 132300 | 3770179325 | 3590 | 3595 | 3595 | 3575 | 2361 |
| 351 | 20230810 | 132200 | 3761710745 | 3595 | 3605 | 3610 | 3595 | 1529 |
| 352 | 20230810 | 132100 | 3756201690 | 3610 | 3615 | 3615 | 3605 | 1332 |
| 353 | 20230810 | 132000 | 3751393610 | 3620 | 3610 | 3620 | 3605 | 715 |
| 354 | 20230810 | 131900 | 3748809055 | 3615 | 3605 | 3615 | 3600 | 598 |
| 355 | 20230810 | 131800 | 3746650405 | 3605 | 3615 | 3620 | 3600 | 1575 |
| 356 | 20230810 | 131700 | 3740969045 | 3615 | 3625 | 3630 | 3615 | 737 |
| 357 | 20230810 | 131600 | 3738299050 | 3630 | 3630 | 3630 | 3620 | 5287 |
| 358 | 20230810 | 131500 | 3719136510 | 3630 | 3615 | 3630 | 3615 | 1779 |
| 359 | 20230810 | 131400 | 3712697450 | 3615 | 3605 | 3615 | 3605 | 927 |
| 360 | 20230810 | 131300 | 3709349910 | 3610 | 3595 | 3610 | 3595 | 1026 |
| 361 | 20230810 | 131200 | 3705654765 | 3595 | 3605 | 3605 | 3595 | 79 |
| 362 | 20230810 | 131100 | 3705370665 | 3605 | 3605 | 3610 | 3600 | 1897 |
| 363 | 20230810 | 131000 | 3698530475 | 3605 | 3600 | 3605 | 3600 | 6448 |
| 364 | 20230810 | 130900 | 3675290725 | 3600 | 3585 | 3600 | 3585 | 2019 |
| 365 | 20230810 | 130800 | 3668035150 | 3585 | 3570 | 3585 | 3565 | 1274 |
| 366 | 20230810 | 130700 | 3663486000 | 3565 | 3570 | 3570 | 3565 | 372 |
| 367 | 20230810 | 130600 | 3662158415 | 3570 | 3585 | 3585 | 3570 | 252 |
| 368 | 20230810 | 130500 | 3661256495 | 3590 | 3590 | 3590 | 3590 | 4 |
| 369 | 20230810 | 130400 | 3661242135 | 3585 | 3585 | 3585 | 3585 | 1117 |
| 370 | 20230810 | 130300 | 3657237690 | 3565 | 3595 | 3595 | 3560 | 1721 |
| 371 | 20230810 | 130200 | 3651092920 | 3600 | 3595 | 3605 | 3595 | 4561 |
| 372 | 20230810 | 130100 | 3634677020 | 3595 | 3585 | 3595 | 3585 | 2461 |
| 373 | 20230810 | 130000 | 3625837440 | 3585 | 3585 | 3585 | 3580 | 215 |
| 374 | 20230810 | 125900 | 3625066670 | 3585 | 3585 | 3595 | 3585 | 2796 |
| 375 | 20230810 | 125800 | 3615018890 | 3575 | 3590 | 3595 | 3570 | 925 |
| 376 | 20230810 | 125700 | 3611698265 | 3590 | 3580 | 3590 | 3560 | 2058 |
| 377 | 20230810 | 125600 | 3604324885 | 3580 | 3580 | 3580 | 3580 | 107 |
| 378 | 20230810 | 125500 | 3603941825 | 3575 | 3600 | 3600 | 3565 | 1915 |
| 379 | 20230810 | 125400 | 3597067965 | 3605 | 3535 | 3605 | 3535 | 14115 |
| 380 | 20230810 | 125300 | 3546507515 | 3535 | 3540 | 3540 | 3535 | 37 |
| 381 | 20230810 | 125200 | 3546376715 | 3540 | 3530 | 3540 | 3530 | 1006 |
| 382 | 20230810 | 125100 | 3542815515 | 3530 | 3530 | 3530 | 3530 | 2 |
| 383 | 20230810 | 125000 | 3542808455 | 3530 | 3530 | 3530 | 3530 | 77 |
| 384 | 20230810 | 124900 | 3542536645 | 3535 | 3535 | 3535 | 3535 | 0 |
| 385 | 20230810 | 124800 | 3542536645 | 3535 | 3535 | 3535 | 3535 | 0 |
| 386 | 20230810 | 124700 | 3542536645 | 3535 | 3535 | 3535 | 3535 | 0 |
| 387 | 20230810 | 124600 | 3542536645 | 3535 | 3525 | 3535 | 3525 | 801 |
| 388 | 20230810 | 124500 | 3539713110 | 3525 | 3525 | 3525 | 3525 | 1 |
| 389 | 20230810 | 124400 | 3539709585 | 3525 | 3525 | 3525 | 3525 | 0 |
| 390 | 20230810 | 124300 | 3539709585 | 3525 | 3525 | 3545 | 3525 | 4 |
| 391 | 20230810 | 124200 | 3539695465 | 3545 | 3545 | 3545 | 3545 | 150 |
| 392 | 20230810 | 124100 | 3539163715 | 3525 | 3545 | 3545 | 3525 | 592 |
| 393 | 20230810 | 124000 | 3537067685 | 3545 | 3555 | 3555 | 3545 | 513 |
| 394 | 20230810 | 123900 | 3535246550 | 3555 | 3545 | 3555 | 3545 | 1406 |
| 395 | 20230810 | 123800 | 3530254260 | 3550 | 3550 | 3550 | 3545 | 871 |
| 396 | 20230810 | 123700 | 3527164860 | 3550 | 3540 | 3555 | 3540 | 1822 |
| 397 | 20230810 | 123600 | 3520699250 | 3540 | 3530 | 3540 | 3525 | 3574 |
| 398 | 20230810 | 123500 | 3508055630 | 3525 | 3525 | 3525 | 3525 | 18 |
| 399 | 20230810 | 123400 | 3507992180 | 3530 | 3525 | 3530 | 3525 | 665 |
| 400 | 20230810 | 123300 | 3505645230 | 3525 | 3520 | 3525 | 3520 | 565 |
| 401 | 20230810 | 123200 | 3503653615 | 3520 | 3520 | 3520 | 3520 | 0 |
| 402 | 20230810 | 123100 | 3503653615 | 3520 | 3510 | 3520 | 3510 | 144 |
| 403 | 20230810 | 123000 | 3503147875 | 3510 | 3510 | 3510 | 3510 | 110 |
| 404 | 20230810 | 122900 | 3502761775 | 3520 | 3520 | 3520 | 3520 | 10 |
| 405 | 20230810 | 122800 | 3502726575 | 3520 | 3520 | 3520 | 3520 | 130 |
| 406 | 20230810 | 122700 | 3502268975 | 3520 | 3520 | 3520 | 3520 | 200 |
| 407 | 20230810 | 122600 | 3501564975 | 3520 | 3520 | 3520 | 3520 | 0 |
| 408 | 20230810 | 122500 | 3501564975 | 3520 | 3520 | 3520 | 3520 | 0 |
| 409 | 20230810 | 122400 | 3501564975 | 3520 | 3520 | 3520 | 3520 | 83 |
| 410 | 20230810 | 122300 | 3501272815 | 3520 | 3505 | 3520 | 3505 | 103 |
| 411 | 20230810 | 122200 | 3500911780 | 3510 | 3510 | 3510 | 3510 | 81 |
| 412 | 20230810 | 122100 | 3500627470 | 3505 | 3505 | 3505 | 3505 | 7 |
| 413 | 20230810 | 122000 | 3500602935 | 3510 | 3510 | 3510 | 3510 | 29 |
| 414 | 20230810 | 121900 | 3500501145 | 3510 | 3510 | 3510 | 3510 | 19 |
| 415 | 20230810 | 121800 | 3500434455 | 3510 | 3510 | 3510 | 3510 | 19 |
| 416 | 20230810 | 121700 | 3500367765 | 3510 | 3520 | 3520 | 3500 | 523 |
| 417 | 20230810 | 121600 | 3498533025 | 3520 | 3520 | 3520 | 3520 | 0 |
| 418 | 20230810 | 121500 | 3498533025 | 3520 | 3520 | 3520 | 3520 | 135 |
| 419 | 20230810 | 121400 | 3498057825 | 3525 | 3525 | 3525 | 3525 | 0 |
| 420 | 20230810 | 121300 | 3498057825 | 3525 | 3520 | 3525 | 3520 | 21 |
| 421 | 20230810 | 121200 | 3497983900 | 3520 | 3520 | 3520 | 3520 | 15 |
| 422 | 20230810 | 121100 | 3497931100 | 3520 | 3520 | 3520 | 3520 | 315 |
| 423 | 20230810 | 121000 | 3496822300 | 3520 | 3520 | 3520 | 3520 | 117 |
| 424 | 20230810 | 120900 | 3496410460 | 3525 | 3525 | 3525 | 3525 | 1 |
| 425 | 20230810 | 120800 | 3496406935 | 3510 | 3515 | 3515 | 3510 | 215 |
| 426 | 20230810 | 120700 | 3495651975 | 3515 | 3520 | 3520 | 3515 | 200 |
| 427 | 20230810 | 120600 | 3494948840 | 3520 | 3515 | 3520 | 3515 | 111 |
| 428 | 20230810 | 120500 | 3494558670 | 3515 | 3515 | 3515 | 3515 | 90 |
| 429 | 20230810 | 120400 | 3494242320 | 3515 | 3530 | 3530 | 3515 | 114 |
| 430 | 20230810 | 120300 | 3493841415 | 3530 | 3520 | 3530 | 3515 | 334 |
| 431 | 20230810 | 120200 | 3492664915 | 3525 | 3525 | 3525 | 3525 | 1 |
| 432 | 20230810 | 120100 | 3492661390 | 3525 | 3525 | 3525 | 3525 | 2 |
| 433 | 20230810 | 120000 | 3492654340 | 3515 | 3515 | 3515 | 3515 | 11 |
| 434 | 20230810 | 115900 | 3492615675 | 3515 | 3515 | 3515 | 3515 | 0 |
| 435 | 20230810 | 115800 | 3492615675 | 3515 | 3520 | 3520 | 3515 | 21 |
| 436 | 20230810 | 115700 | 3492541855 | 3515 | 3525 | 3525 | 3515 | 1689 |
| 437 | 20230810 | 115600 | 3486597315 | 3525 | 3525 | 3525 | 3525 | 11 |
| 438 | 20230810 | 115500 | 3486558540 | 3530 | 3530 | 3530 | 3530 | 377 |
| 439 | 20230810 | 115400 | 3485227730 | 3535 | 3535 | 3535 | 3535 | 1 |
| 440 | 20230810 | 115300 | 3485224195 | 3535 | 3530 | 3535 | 3530 | 487 |
| 441 | 20230810 | 115200 | 3483503950 | 3530 | 3530 | 3530 | 3530 | 250 |
| 442 | 20230810 | 115100 | 3482621450 | 3530 | 3530 | 3530 | 3530 | 11 |
| 443 | 20230810 | 115000 | 3482582620 | 3530 | 3530 | 3530 | 3530 | 16 |
| 444 | 20230810 | 114900 | 3482526140 | 3530 | 3530 | 3530 | 3530 | 9 |
| 445 | 20230810 | 114800 | 3482494370 | 3530 | 3530 | 3530 | 3530 | 11 |
| 446 | 20230810 | 114700 | 3482455540 | 3530 | 3530 | 3530 | 3530 | 1261 |
| 447 | 20230810 | 114600 | 3478004210 | 3530 | 3530 | 3530 | 3530 | 502 |
| 448 | 20230810 | 114500 | 3476232150 | 3525 | 3525 | 3525 | 3525 | 10 |
| 449 | 20230810 | 114400 | 3476196900 | 3525 | 3525 | 3525 | 3525 | 42 |
| 450 | 20230810 | 114300 | 3476048850 | 3525 | 3525 | 3525 | 3525 | 198 |
| 451 | 20230810 | 114200 | 3475350900 | 3525 | 3530 | 3530 | 3525 | 64 |
| 452 | 20230810 | 114100 | 3475125185 | 3525 | 3525 | 3525 | 3525 | 0 |
| 453 | 20230810 | 114000 | 3475125185 | 3525 | 3525 | 3525 | 3525 | 11 |
| 454 | 20230810 | 113900 | 3475086410 | 3525 | 3535 | 3535 | 3525 | 891 |
| 455 | 20230810 | 113800 | 3471945625 | 3525 | 3535 | 3535 | 3525 | 890 |
| 456 | 20230810 | 113700 | 3468808045 | 3535 | 3530 | 3535 | 3525 | 717 |
| 457 | 20230810 | 113600 | 3466277080 | 3530 | 3525 | 3530 | 3525 | 134 |
| 458 | 20230810 | 113500 | 3465804565 | 3525 | 3525 | 3525 | 3525 | 12 |
| 459 | 20230810 | 113400 | 3465762265 | 3525 | 3525 | 3525 | 3525 | 211 |
| 460 | 20230810 | 113300 | 3465018490 | 3530 | 3530 | 3530 | 3530 | 9 |
| 461 | 20230810 | 113200 | 3464986720 | 3530 | 3535 | 3535 | 3530 | 544 |
| 462 | 20230810 | 113100 | 3463065180 | 3535 | 3535 | 3550 | 3535 | 164 |
| 463 | 20230810 | 113000 | 3462484810 | 3530 | 3550 | 3550 | 3530 | 12 |
| 464 | 20230810 | 112900 | 3462442430 | 3550 | 3555 | 3555 | 3525 | 33 |
| 465 | 20230810 | 112800 | 3462325450 | 3555 | 3560 | 3565 | 3550 | 2146 |
| 466 | 20230810 | 112700 | 3454693585 | 3555 | 3555 | 3565 | 3555 | 4638 |
| 467 | 20230810 | 112600 | 3438187465 | 3550 | 3535 | 3560 | 3535 | 4615 |
| 468 | 20230810 | 112500 | 3421796480 | 3525 | 3545 | 3545 | 3525 | 2754 |
| 469 | 20230810 | 112400 | 3412064495 | 3545 | 3540 | 3545 | 3540 | 567 |
| 470 | 20230810 | 112300 | 3410057205 | 3545 | 3540 | 3545 | 3540 | 1247 |
| 471 | 20230810 | 112200 | 3405637965 | 3540 | 3540 | 3540 | 3535 | 134 |
| 472 | 20230810 | 112100 | 3405163695 | 3540 | 3540 | 3540 | 3540 | 1190 |
| 473 | 20230810 | 112000 | 3400951095 | 3540 | 3515 | 3540 | 3515 | 3976 |
| 474 | 20230810 | 111900 | 3386913910 | 3515 | 3515 | 3515 | 3510 | 21 |
| 475 | 20230810 | 111800 | 3386840180 | 3510 | 3500 | 3510 | 3500 | 184 |
| 476 | 20230810 | 111700 | 3386195340 | 3500 | 3510 | 3515 | 3490 | 1097 |
| 477 | 20230810 | 111600 | 3382364460 | 3505 | 3490 | 3505 | 3490 | 2440 |
| 478 | 20230810 | 111500 | 3373838370 | 3515 | 3500 | 3515 | 3500 | 137 |
| 479 | 20230810 | 111400 | 3373358330 | 3485 | 3500 | 3500 | 3480 | 2099 |
| 480 | 20230810 | 111300 | 3366033130 | 3490 | 3505 | 3510 | 3490 | 183 |
| 481 | 20230810 | 111200 | 3365394315 | 3490 | 3500 | 3500 | 3490 | 409 |
| 482 | 20230810 | 111100 | 3363964220 | 3500 | 3500 | 3500 | 3500 | 21 |
| 483 | 20230810 | 111000 | 3363890720 | 3515 | 3505 | 3515 | 3500 | 8223 |
| 484 | 20230810 | 110900 | 3335108210 | 3505 | 3500 | 3520 | 3500 | 1025 |
| 485 | 20230810 | 110800 | 3331512255 | 3500 | 3515 | 3515 | 3500 | 4550 |
| 486 | 20230810 | 110700 | 3315532320 | 3515 | 3520 | 3520 | 3515 | 505 |
| 487 | 20230810 | 110600 | 3313754770 | 3525 | 3520 | 3525 | 3520 | 733 |
| 488 | 20230810 | 110500 | 3311174590 | 3525 | 3525 | 3525 | 3525 | 120 |
| 489 | 20230810 | 110400 | 3310751590 | 3520 | 3525 | 3525 | 3520 | 143 |
| 490 | 20230810 | 110300 | 3310248165 | 3520 | 3525 | 3525 | 3520 | 11 |
| 491 | 20230810 | 110200 | 3310209395 | 3525 | 3535 | 3535 | 3525 | 2 |
| 492 | 20230810 | 110100 | 3310202335 | 3535 | 3525 | 3535 | 3520 | 331 |
| 493 | 20230810 | 110000 | 3309033475 | 3525 | 3525 | 3525 | 3520 | 1086 |
| 494 | 20230810 | 105900 | 3305207340 | 3525 | 3530 | 3530 | 3525 | 320 |
| 495 | 20230810 | 105800 | 3304077790 | 3540 | 3545 | 3550 | 3530 | 7197 |
| 496 | 20230810 | 105700 | 3278565185 | 3550 | 3540 | 3550 | 3540 | 914 |
| 497 | 20230810 | 105600 | 3275327665 | 3540 | 3525 | 3540 | 3525 | 1404 |
| 498 | 20230810 | 105500 | 3270365245 | 3525 | 3525 | 3525 | 3520 | 1552 |
| 499 | 20230810 | 105400 | 3264897150 | 3525 | 3525 | 3530 | 3525 | 749 |
| 500 | 20230810 | 105300 | 3262254795 | 3515 | 3520 | 3520 | 3515 | 517 |
| 501 | 20230810 | 105200 | 3260435010 | 3525 | 3515 | 3525 | 3515 | 101 |
| 502 | 20230810 | 105100 | 3260079495 | 3515 | 3520 | 3535 | 3515 | 7937 |
| 503 | 20230810 | 105000 | 3232094580 | 3515 | 3510 | 3515 | 3510 | 140 |
| 504 | 20230810 | 104900 | 3231603110 | 3500 | 3485 | 3505 | 3485 | 2850 |
| 505 | 20230810 | 104800 | 3221628960 | 3490 | 3485 | 3495 | 3485 | 194 |
| 506 | 20230810 | 104700 | 3220952375 | 3485 | 3485 | 3485 | 3485 | 1365 |
| 507 | 20230810 | 104600 | 3216195350 | 3485 | 3485 | 3485 | 3485 | 331 |
| 508 | 20230810 | 104500 | 3215041815 | 3485 | 3485 | 3485 | 3485 | 11 |
| 509 | 20230810 | 104400 | 3215003480 | 3485 | 3485 | 3485 | 3475 | 218 |
| 510 | 20230810 | 104300 | 3214244150 | 3475 | 3480 | 3480 | 3475 | 96 |
| 511 | 20230810 | 104200 | 3213910445 | 3480 | 3480 | 3480 | 3480 | 692 |
| 512 | 20230810 | 104100 | 3211502285 | 3480 | 3485 | 3485 | 3480 | 58 |
| 513 | 20230810 | 104000 | 3211300205 | 3480 | 3495 | 3495 | 3480 | 1684 |
| 514 | 20230810 | 103900 | 3205432310 | 3500 | 3490 | 3500 | 3490 | 1757 |
| 515 | 20230810 | 103800 | 3199300370 | 3490 | 3490 | 3495 | 3485 | 126 |
| 516 | 20230810 | 103700 | 3198860535 | 3495 | 3485 | 3495 | 3485 | 742 |
| 517 | 20230810 | 103600 | 3196272675 | 3485 | 3480 | 3485 | 3480 | 467 |
| 518 | 20230810 | 103500 | 3194645490 | 3485 | 3495 | 3495 | 3465 | 7922 |
| 519 | 20230810 | 103400 | 3167089055 | 3505 | 3490 | 3505 | 3490 | 1445 |
| 520 | 20230810 | 103300 | 3162045975 | 3510 | 3495 | 3510 | 3485 | 965 |
| 521 | 20230810 | 103200 | 3158679165 | 3495 | 3490 | 3495 | 3490 | 12 |
| 522 | 20230810 | 103100 | 3158637275 | 3495 | 3510 | 3520 | 3495 | 3470 |
| 523 | 20230810 | 103000 | 3146502075 | 3505 | 3505 | 3510 | 3500 | 79 |
| 524 | 20230810 | 102900 | 3146225470 | 3520 | 3520 | 3530 | 3500 | 73 |
| 525 | 20230810 | 102800 | 3145968200 | 3500 | 3515 | 3525 | 3500 | 360 |
| 526 | 20230810 | 102700 | 3144703585 | 3515 | 3520 | 3520 | 3515 | 921 |
| 527 | 20230810 | 102600 | 3141461670 | 3515 | 3500 | 3515 | 3500 | 936 |
| 528 | 20230810 | 102500 | 3138177120 | 3515 | 3515 | 3515 | 3500 | 101 |
| 529 | 20230810 | 102400 | 3137822300 | 3515 | 3495 | 3515 | 3495 | 151 |
| 530 | 20230810 | 102300 | 3137293020 | 3500 | 3495 | 3500 | 3495 | 1084 |
| 531 | 20230810 | 102200 | 3133499210 | 3500 | 3520 | 3520 | 3500 | 509 |
| 532 | 20230810 | 102100 | 3131716610 | 3520 | 3515 | 3520 | 3510 | 1932 |
| 533 | 20230810 | 102000 | 3124916015 | 3515 | 3495 | 3525 | 3480 | 700 |
| 534 | 20230810 | 101900 | 3122463200 | 3485 | 3505 | 3505 | 3485 | 536 |
| 535 | 20230810 | 101800 | 3120589380 | 3500 | 3505 | 3505 | 3500 | 341 |
| 536 | 20230810 | 101700 | 3119395175 | 3505 | 3505 | 3505 | 3500 | 241 |
| 537 | 20230810 | 101600 | 3118550665 | 3505 | 3520 | 3525 | 3495 | 4406 |
| 538 | 20230810 | 101500 | 3103128465 | 3520 | 3505 | 3530 | 3500 | 2053 |
| 539 | 20230810 | 101400 | 3095897145 | 3510 | 3505 | 3510 | 3500 | 951 |
| 540 | 20230810 | 101300 | 3092563995 | 3505 | 3505 | 3510 | 3495 | 303 |
| 541 | 20230810 | 101200 | 3091500730 | 3505 | 3485 | 3510 | 3485 | 2761 |
| 542 | 20230810 | 101100 | 3081844720 | 3490 | 3480 | 3490 | 3460 | 4804 |
| 543 | 20230810 | 101000 | 3065160850 | 3480 | 3485 | 3500 | 3480 | 1519 |
| 544 | 20230810 | 100900 | 3059868210 | 3485 | 3500 | 3500 | 3485 | 1893 |
| 545 | 20230810 | 100800 | 3053249385 | 3505 | 3510 | 3510 | 3495 | 4357 |
| 546 | 20230810 | 100700 | 3038015660 | 3495 | 3490 | 3515 | 3485 | 6055 |
| 547 | 20230810 | 100600 | 3016840865 | 3485 | 3475 | 3485 | 3470 | 2334 |
| 548 | 20230810 | 100500 | 3008727580 | 3490 | 3485 | 3490 | 3465 | 1416 |
| 549 | 20230810 | 100400 | 3003804860 | 3485 | 3450 | 3485 | 3445 | 5962 |
| 550 | 20230810 | 100300 | 2983158920 | 3445 | 3495 | 3495 | 3435 | 23994 |
| 551 | 20230810 | 100200 | 2900271905 | 3495 | 3490 | 3495 | 3470 | 2588 |
| 552 | 20230810 | 100100 | 2891246385 | 3500 | 3500 | 3505 | 3455 | 11934 |
| 553 | 20230810 | 100000 | 2849682165 | 3500 | 3535 | 3535 | 3500 | 12186 |
| 554 | 20230810 | 095900 | 2806841280 | 3535 | 3540 | 3550 | 3535 | 4414 |
| 555 | 20230810 | 095800 | 2791222690 | 3545 | 3545 | 3545 | 3540 | 870 |
| 556 | 20230810 | 095700 | 2788141510 | 3545 | 3555 | 3560 | 3545 | 2618 |
| 557 | 20230810 | 095600 | 2778828185 | 3555 | 3550 | 3560 | 3530 | 1523 |
| 558 | 20230810 | 095500 | 2773432540 | 3530 | 3540 | 3550 | 3530 | 4160 |
| 559 | 20230810 | 095400 | 2758715635 | 3540 | 3560 | 3560 | 3535 | 4727 |
| 560 | 20230810 | 095300 | 2741928340 | 3570 | 3545 | 3575 | 3545 | 6084 |
| 561 | 20230810 | 095200 | 2720275815 | 3550 | 3535 | 3550 | 3515 | 8204 |
| 562 | 20230810 | 095100 | 2691315695 | 3535 | 3540 | 3560 | 3535 | 4936 |
| 563 | 20230810 | 095000 | 2673831535 | 3540 | 3540 | 3560 | 3500 | 19476 |
| 564 | 20230810 | 094900 | 2605300285 | 3560 | 3565 | 3570 | 3535 | 14884 |
| 565 | 20230810 | 094800 | 2552480755 | 3565 | 3585 | 3590 | 3555 | 13419 |
| 566 | 20230810 | 094700 | 2504619350 | 3585 | 3615 | 3615 | 3585 | 5404 |
| 567 | 20230810 | 094600 | 2485195525 | 3620 | 3650 | 3650 | 3580 | 13766 |
| 568 | 20230810 | 094500 | 2435568200 | 3650 | 3610 | 3660 | 3605 | 12776 |
| 569 | 20230810 | 094400 | 2389035265 | 3625 | 3640 | 3640 | 3600 | 24337 |
| 570 | 20230810 | 094300 | 2301226340 | 3610 | 3670 | 3680 | 3610 | 23246 |
| 571 | 20230810 | 094200 | 2216473955 | 3670 | 3630 | 3680 | 3630 | 15105 |
| 572 | 20230810 | 094100 | 2161292930 | 3630 | 3635 | 3655 | 3615 | 28003 |
| 573 | 20230810 | 094000 | 2059420180 | 3640 | 3590 | 3655 | 3590 | 13514 |
| 574 | 20230810 | 093900 | 2010495290 | 3615 | 3620 | 3640 | 3560 | 23224 |
| 575 | 20230810 | 093800 | 1926999870 | 3620 | 3610 | 3655 | 3580 | 37312 |
| 576 | 20230810 | 093700 | 1791857745 | 3600 | 3720 | 3765 | 3555 | 114558 |
| 577 | 20230810 | 093600 | 1370142415 | 3720 | 3700 | 3750 | 3660 | 118120 |
| 578 | 20230810 | 093500 | 931833235 | 3660 | 3660 | 3660 | 3660 | 0 |
| 579 | 20230810 | 093400 | 931833235 | 3660 | 3555 | 3660 | 3520 | 104315 |
| 580 | 20230810 | 093300 | 553764555 | 3560 | 3555 | 3570 | 3520 | 12040 |
| 581 | 20230810 | 093200 | 510921510 | 3555 | 3525 | 3555 | 3520 | 20421 |
| 582 | 20230810 | 093100 | 438646565 | 3535 | 3520 | 3535 | 3520 | 9299 |
| 583 | 20230810 | 093000 | 405869870 | 3480 | 3495 | 3520 | 3475 | 16410 |
| 584 | 20230810 | 092900 | 348489710 | 3470 | 3450 | 3535 | 3450 | 14195 |
| 585 | 20230810 | 092800 | 298711335 | 3445 | 3510 | 3515 | 3445 | 11708 |
| 586 | 20230810 | 092700 | 258259405 | 3510 | 3455 | 3530 | 3430 | 32910 |
| 587 | 20230810 | 092600 | 143196150 | 3430 | 3405 | 3460 | 3405 | 5578 |
| 588 | 20230810 | 092500 | 123988665 | 3445 | 3430 | 3460 | 3430 | 7311 |
| 589 | 20230810 | 092400 | 98847090 | 3435 | 3340 | 3445 | 3340 | 11631 |
| 590 | 20230810 | 092300 | 59051820 | 3335 | 3325 | 3335 | 3325 | 2354 |
| 591 | 20230810 | 092200 | 51211260 | 3300 | 3330 | 3330 | 3300 | 261 |
| 592 | 20230810 | 092100 | 50349930 | 3300 | 3330 | 3330 | 3300 | 2001 |
| 593 | 20230810 | 092000 | 43744520 | 3305 | 3320 | 3335 | 3305 | 392 |
| 594 | 20230810 | 091900 | 42448915 | 3320 | 3320 | 3320 | 3320 | 0 |
| 595 | 20230810 | 091800 | 42448915 | 3320 | 3315 | 3320 | 3315 | 911 |
| 596 | 20230810 | 091700 | 39428945 | 3315 | 3315 | 3315 | 3315 | 90 |
| 597 | 20230810 | 091600 | 39130595 | 3315 | 3315 | 3315 | 3315 | 320 |
| 598 | 20230810 | 091500 | 38069795 | 3335 | 3335 | 3335 | 3335 | 0 |
| 599 | 20230810 | 091400 | 38069795 | 3335 | 3335 | 3335 | 3335 | 2000 |
| 600 | 20230810 | 091300 | 31399795 | 3335 | 3340 | 3350 | 3335 | 283 |
| 601 | 20230810 | 091200 | 30455780 | 3340 | 3330 | 3340 | 3330 | 5 |
| 602 | 20230810 | 091100 | 30439120 | 3340 | 3325 | 3340 | 3325 | 1478 |
| 603 | 20230810 | 091000 | 25524755 | 3325 | 3305 | 3325 | 3300 | 978 |
| 604 | 20230810 | 090900 | 22279120 | 3335 | 3335 | 3335 | 3335 | 0 |
| 605 | 20230810 | 090800 | 22279120 | 3335 | 3335 | 3335 | 3335 | 1 |
| 606 | 20230810 | 090700 | 22275785 | 3305 | 3345 | 3345 | 3305 | 202 |
| 607 | 20230810 | 090600 | 21606860 | 3345 | 3330 | 3355 | 3310 | 562 |
| 608 | 20230810 | 090500 | 19723040 | 3330 | 3300 | 3330 | 3300 | 402 |
| 609 | 20230810 | 090400 | 18396380 | 3300 | 3310 | 3335 | 3300 | 1512 |
| 610 | 20230810 | 090300 | 13402195 | 3310 | 3330 | 3330 | 3310 | 674 |
| 611 | 20230810 | 090200 | 11170945 | 3320 | 3325 | 3325 | 3320 | 339 |
| 612 | 20230810 | 090100 | 10045270 | 3330 | 3330 | 3330 | 3330 | 80 |
| 613 | 20230810 | 090000 | 9778870 | 3330 | 3330 | 3330 | 3315 | 1909 |