33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230816 | 192500 | 7830637750 | 35750 | 35750 | 35750 | 35750 | 2971 |
| 3 | 20230816 | 192400 | 7830637750 | 35750 | 35750 | 35750 | 35750 | 0 |
| 4 | 20230816 | 192300 | 7830637750 | 35750 | 35750 | 35750 | 35750 | 0 |
| 5 | 20230816 | 192200 | 7830637750 | 35750 | 35750 | 35750 | 35750 | 0 |
| 6 | 20230816 | 192100 | 7830637750 | 35750 | 35750 | 35750 | 35750 | 0 |
| 7 | 20230816 | 192000 | 7830637750 | 35750 | 35750 | 35750 | 35750 | 0 |
| 8 | 20230816 | 191900 | 7830637750 | 35750 | 35750 | 35750 | 35750 | 0 |
| 9 | 20230816 | 191800 | 7830637750 | 35750 | 35750 | 35750 | 35750 | 0 |
| 10 | 20230816 | 191700 | 7830637750 | 35750 | 35750 | 35750 | 35750 | 0 |
| 11 | 20230816 | 191600 | 7830637750 | 35750 | 35750 | 35750 | 35750 | 0 |
| 12 | 20230816 | 191500 | 7830637750 | 35750 | 35750 | 35750 | 35750 | 0 |
| 13 | 20230816 | 191400 | 7830637750 | 35750 | 35750 | 35750 | 35750 | 0 |
| 14 | 20230816 | 191300 | 7830637750 | 35750 | 35750 | 35750 | 35750 | 0 |
| 15 | 20230816 | 191200 | 7830637750 | 35750 | 35750 | 35750 | 35750 | 0 |
| 16 | 20230816 | 191100 | 7830637750 | 35750 | 35750 | 35750 | 35750 | 0 |
| 17 | 20230816 | 191000 | 7830637750 | 35750 | 35750 | 35750 | 35750 | 0 |
| 18 | 20230816 | 190900 | 7830637750 | 35750 | 35750 | 35750 | 35750 | 0 |
| 19 | 20230816 | 190800 | 7830637750 | 35750 | 35750 | 35750 | 35750 | 0 |
| 20 | 20230816 | 190700 | 7830637750 | 35750 | 35750 | 35750 | 35750 | 0 |
| 21 | 20230816 | 190600 | 7830637750 | 35750 | 35750 | 35750 | 35750 | 0 |
| 22 | 20230816 | 190500 | 7830637750 | 35750 | 35750 | 35750 | 35750 | 0 |
| 23 | 20230816 | 190400 | 7830637750 | 35750 | 35750 | 35750 | 35750 | 0 |
| 24 | 20230816 | 190300 | 7830637750 | 35750 | 35750 | 35750 | 35750 | 0 |
| 25 | 20230816 | 190200 | 7830637750 | 35750 | 35750 | 35750 | 35750 | 0 |
| 26 | 20230816 | 190100 | 7830637750 | 35750 | 35750 | 35750 | 35750 | 0 |
| 27 | 20230816 | 190000 | 7830637750 | 35750 | 35750 | 35750 | 35750 | 0 |
| 28 | 20230816 | 185900 | 7830637750 | 35750 | 35750 | 35750 | 35750 | 0 |
| 29 | 20230816 | 185800 | 7830637750 | 35750 | 35750 | 35750 | 35750 | 0 |
| 30 | 20230816 | 185700 | 7830637750 | 35750 | 35750 | 35750 | 35750 | 0 |
| 31 | 20230816 | 185600 | 7830637750 | 35750 | 35750 | 35750 | 35750 | 0 |
| 32 | 20230816 | 185500 | 7830637750 | 35750 | 35750 | 35750 | 35750 | 2971 |
| 33 | 20230816 | 185400 | 7830637750 | 35750 | 35750 | 35750 | 35750 | 0 |
| 34 | 20230816 | 185300 | 7830637750 | 35750 | 35750 | 35750 | 35750 | 0 |
| 35 | 20230816 | 185200 | 7830637750 | 35750 | 35750 | 35750 | 35750 | 0 |
| 36 | 20230816 | 185100 | 7830637750 | 35750 | 35750 | 35750 | 35750 | 0 |
| 37 | 20230816 | 185000 | 7830637750 | 35750 | 35750 | 35750 | 35750 | 0 |
| 38 | 20230816 | 184900 | 7830637750 | 35750 | 35750 | 35750 | 35750 | 0 |
| 39 | 20230816 | 184800 | 7830637750 | 35750 | 35750 | 35750 | 35750 | 0 |
| 40 | 20230816 | 184700 | 7830637750 | 35750 | 35750 | 35750 | 35750 | 0 |
| 41 | 20230816 | 184600 | 7830637750 | 35750 | 35750 | 35750 | 35750 | 0 |
| 42 | 20230816 | 184500 | 7830637750 | 35750 | 35750 | 35750 | 35750 | 0 |
| 43 | 20230816 | 184400 | 7830637750 | 35750 | 35750 | 35750 | 35750 | 0 |
| 44 | 20230816 | 184300 | 7830637750 | 35750 | 35750 | 35750 | 35750 | 0 |
| 45 | 20230816 | 184200 | 7830637750 | 35750 | 35750 | 35750 | 35750 | 0 |
| 46 | 20230816 | 184100 | 7830637750 | 35750 | 35750 | 35750 | 35750 | 0 |
| 47 | 20230816 | 184000 | 7830637750 | 35750 | 35750 | 35750 | 35750 | 0 |
| 48 | 20230816 | 183900 | 7830637750 | 35750 | 35750 | 35750 | 35750 | 0 |
| 49 | 20230816 | 183800 | 7830637750 | 35750 | 35750 | 35750 | 35750 | 0 |
| 50 | 20230816 | 183700 | 7830637750 | 35750 | 35750 | 35750 | 35750 | 0 |
| 51 | 20230816 | 183600 | 7830637750 | 35750 | 35750 | 35750 | 35750 | 0 |
| 52 | 20230816 | 183500 | 7830637750 | 35750 | 35750 | 35750 | 35750 | 0 |
| 53 | 20230816 | 183400 | 7830637750 | 35750 | 35750 | 35750 | 35750 | 0 |
| 54 | 20230816 | 183300 | 7830637750 | 35750 | 35750 | 35750 | 35750 | 0 |
| 55 | 20230816 | 183200 | 7830637750 | 35750 | 35750 | 35750 | 35750 | 0 |
| 56 | 20230816 | 183100 | 7830637750 | 35750 | 35750 | 35750 | 35750 | 0 |
| 57 | 20230816 | 183000 | 7830637750 | 35750 | 35750 | 35750 | 35750 | 0 |
| 58 | 20230816 | 182900 | 7830637750 | 35750 | 35750 | 35750 | 35750 | 0 |
| 59 | 20230816 | 182800 | 7830637750 | 35750 | 35750 | 35750 | 35750 | 0 |
| 60 | 20230816 | 182700 | 7830637750 | 35750 | 35750 | 35750 | 35750 | 0 |
| 61 | 20230816 | 182600 | 7830637750 | 35750 | 35750 | 35750 | 35750 | 0 |
| 62 | 20230816 | 182500 | 7830637750 | 35750 | 35750 | 35750 | 35750 | 2971 |
| 63 | 20230816 | 182400 | 7830637750 | 35750 | 35750 | 35750 | 35750 | 0 |
| 64 | 20230816 | 182300 | 7830637750 | 35750 | 35750 | 35750 | 35750 | 0 |
| 65 | 20230816 | 182200 | 7830637750 | 35750 | 35750 | 35750 | 35750 | 0 |
| 66 | 20230816 | 182100 | 7830637750 | 35750 | 35750 | 35750 | 35750 | 0 |
| 67 | 20230816 | 182000 | 7830637750 | 35750 | 35750 | 35750 | 35750 | 0 |
| 68 | 20230816 | 181900 | 7830637750 | 35750 | 35750 | 35750 | 35750 | 0 |
| 69 | 20230816 | 181800 | 7830637750 | 35750 | 35750 | 35750 | 35750 | 0 |
| 70 | 20230816 | 181700 | 7830637750 | 35750 | 35750 | 35750 | 35750 | 0 |
| 71 | 20230816 | 181600 | 7830637750 | 35750 | 35750 | 35750 | 35750 | 0 |
| 72 | 20230816 | 181500 | 7830637750 | 35750 | 35750 | 35750 | 35750 | 0 |
| 73 | 20230816 | 181400 | 7830637750 | 35750 | 35750 | 35750 | 35750 | 0 |
| 74 | 20230816 | 181300 | 7830637750 | 35750 | 35750 | 35750 | 35750 | 0 |
| 75 | 20230816 | 181200 | 7830637750 | 35750 | 35750 | 35750 | 35750 | 0 |
| 76 | 20230816 | 181100 | 7830637750 | 35750 | 35750 | 35750 | 35750 | 0 |
| 77 | 20230816 | 181000 | 7830637750 | 35750 | 35750 | 35750 | 35750 | 0 |
| 78 | 20230816 | 180900 | 7830637750 | 35750 | 35750 | 35750 | 35750 | 0 |
| 79 | 20230816 | 180800 | 7830637750 | 35750 | 35750 | 35750 | 35750 | 0 |
| 80 | 20230816 | 180700 | 7830637750 | 35750 | 35750 | 35750 | 35750 | 0 |
| 81 | 20230816 | 180600 | 7830637750 | 35750 | 35750 | 35750 | 35750 | 0 |
| 82 | 20230816 | 180500 | 7830637750 | 35750 | 35750 | 35750 | 35750 | 0 |
| 83 | 20230816 | 180400 | 7830637750 | 35750 | 35750 | 35750 | 35750 | 0 |
| 84 | 20230816 | 180300 | 7830637750 | 35750 | 35750 | 35750 | 35750 | 0 |
| 85 | 20230816 | 180200 | 7830637750 | 35750 | 35750 | 35750 | 35750 | 0 |
| 86 | 20230816 | 180100 | 7830637750 | 35750 | 35750 | 35750 | 35750 | 0 |
| 87 | 20230816 | 180000 | 7830637750 | 35750 | 35750 | 35750 | 35750 | 0 |
| 88 | 20230816 | 175900 | 7830637750 | 35750 | 35750 | 35750 | 35750 | 0 |
| 89 | 20230816 | 175800 | 7830637750 | 35750 | 35750 | 35750 | 35750 | 0 |
| 90 | 20230816 | 175700 | 7830637750 | 35750 | 35750 | 35750 | 35750 | 0 |
| 91 | 20230816 | 175600 | 7830637750 | 35750 | 35750 | 35750 | 35750 | 0 |
| 92 | 20230816 | 175500 | 7830637750 | 35750 | 35750 | 35750 | 35750 | 2971 |
| 93 | 20230816 | 175400 | 7830637750 | 35750 | 35750 | 35750 | 35750 | 0 |
| 94 | 20230816 | 175300 | 7830637750 | 35750 | 35750 | 35750 | 35750 | 0 |
| 95 | 20230816 | 175200 | 7830637750 | 35750 | 35750 | 35750 | 35750 | 0 |
| 96 | 20230816 | 175100 | 7830637750 | 35750 | 35750 | 35750 | 35750 | 0 |
| 97 | 20230816 | 175000 | 7830637750 | 35750 | 35750 | 35750 | 35750 | 0 |
| 98 | 20230816 | 174900 | 7830637750 | 35750 | 35750 | 35750 | 35750 | 0 |
| 99 | 20230816 | 174800 | 7830637750 | 35750 | 35750 | 35750 | 35750 | 0 |
| 100 | 20230816 | 174700 | 7830637750 | 35750 | 35750 | 35750 | 35750 | 0 |
| 101 | 20230816 | 174600 | 7830637750 | 35750 | 35750 | 35750 | 35750 | 0 |
| 102 | 20230816 | 174500 | 7830637750 | 35750 | 35750 | 35750 | 35750 | 0 |
| 103 | 20230816 | 174400 | 7830637750 | 35750 | 35750 | 35750 | 35750 | 0 |
| 104 | 20230816 | 174300 | 7830637750 | 35750 | 35750 | 35750 | 35750 | 0 |
| 105 | 20230816 | 174200 | 7830637750 | 35750 | 35750 | 35750 | 35750 | 0 |
| 106 | 20230816 | 174100 | 7830637750 | 35750 | 35750 | 35750 | 35750 | 0 |
| 107 | 20230816 | 174000 | 7830637750 | 35750 | 35750 | 35750 | 35750 | 0 |
| 108 | 20230816 | 173900 | 7830637750 | 35750 | 35750 | 35750 | 35750 | 0 |
| 109 | 20230816 | 173800 | 7830637750 | 35750 | 35750 | 35750 | 35750 | 0 |
| 110 | 20230816 | 173700 | 7830637750 | 35750 | 35750 | 35750 | 35750 | 0 |
| 111 | 20230816 | 173600 | 7830637750 | 35750 | 35750 | 35750 | 35750 | 0 |
| 112 | 20230816 | 173500 | 7830637750 | 35750 | 35750 | 35750 | 35750 | 0 |
| 113 | 20230816 | 173400 | 7830637750 | 35750 | 35750 | 35750 | 35750 | 0 |
| 114 | 20230816 | 173300 | 7830637750 | 35750 | 35750 | 35750 | 35750 | 0 |
| 115 | 20230816 | 173200 | 7830637750 | 35750 | 35750 | 35750 | 35750 | 0 |
| 116 | 20230816 | 173100 | 7830637750 | 35750 | 35750 | 35750 | 35750 | 0 |
| 117 | 20230816 | 173000 | 7830637750 | 35750 | 35750 | 35750 | 35750 | 0 |
| 118 | 20230816 | 172900 | 7830637750 | 35750 | 35750 | 35750 | 35750 | 0 |
| 119 | 20230816 | 172800 | 7830637750 | 35750 | 35750 | 35750 | 35750 | 0 |
| 120 | 20230816 | 172700 | 7830637750 | 35750 | 35750 | 35750 | 35750 | 0 |
| 121 | 20230816 | 172600 | 7830637750 | 35750 | 35750 | 35750 | 35750 | 0 |
| 122 | 20230816 | 172500 | 7830637750 | 35750 | 35750 | 35750 | 35750 | 2971 |
| 123 | 20230816 | 172400 | 7830637750 | 35750 | 35750 | 35750 | 35750 | 0 |
| 124 | 20230816 | 172300 | 7830637750 | 35750 | 35750 | 35750 | 35750 | 0 |
| 125 | 20230816 | 172200 | 7830637750 | 35750 | 35750 | 35750 | 35750 | 0 |
| 126 | 20230816 | 172100 | 7830637750 | 35750 | 35750 | 35750 | 35750 | 0 |
| 127 | 20230816 | 172000 | 7830637750 | 35750 | 35750 | 35750 | 35750 | 0 |
| 128 | 20230816 | 171900 | 7830637750 | 35750 | 35750 | 35750 | 35750 | 0 |
| 129 | 20230816 | 171800 | 7830637750 | 35750 | 35750 | 35750 | 35750 | 0 |
| 130 | 20230816 | 171700 | 7830637750 | 35750 | 35750 | 35750 | 35750 | 0 |
| 131 | 20230816 | 171600 | 7830637750 | 35750 | 35750 | 35750 | 35750 | 0 |
| 132 | 20230816 | 171500 | 7830637750 | 35750 | 35750 | 35750 | 35750 | 0 |
| 133 | 20230816 | 171400 | 7830637750 | 35750 | 35750 | 35750 | 35750 | 0 |
| 134 | 20230816 | 171300 | 7830637750 | 35750 | 35750 | 35750 | 35750 | 0 |
| 135 | 20230816 | 171200 | 7830637750 | 35750 | 35750 | 35750 | 35750 | 0 |
| 136 | 20230816 | 171100 | 7830637750 | 35750 | 35750 | 35750 | 35750 | 0 |
| 137 | 20230816 | 171000 | 7830637750 | 35750 | 35750 | 35750 | 35750 | 0 |
| 138 | 20230816 | 170900 | 7830637750 | 35750 | 35750 | 35750 | 35750 | 0 |
| 139 | 20230816 | 170800 | 7830637750 | 35750 | 35750 | 35750 | 35750 | 0 |
| 140 | 20230816 | 170700 | 7830637750 | 35750 | 35750 | 35750 | 35750 | 0 |
| 141 | 20230816 | 170600 | 7830637750 | 35750 | 35750 | 35750 | 35750 | 0 |
| 142 | 20230816 | 170500 | 7830637750 | 35750 | 35750 | 35750 | 35750 | 0 |
| 143 | 20230816 | 170400 | 7830637750 | 35750 | 35750 | 35750 | 35750 | 0 |
| 144 | 20230816 | 170300 | 7830637750 | 35750 | 35750 | 35750 | 35750 | 0 |
| 145 | 20230816 | 170200 | 7830637750 | 35750 | 35750 | 35750 | 35750 | 0 |
| 146 | 20230816 | 170100 | 7830637750 | 35750 | 35750 | 35750 | 35750 | 0 |
| 147 | 20230816 | 170000 | 7830637750 | 35750 | 35750 | 35750 | 35750 | 0 |
| 148 | 20230816 | 165900 | 7830637750 | 35750 | 35750 | 35750 | 35750 | 0 |
| 149 | 20230816 | 165800 | 7830637750 | 35750 | 35750 | 35750 | 35750 | 0 |
| 150 | 20230816 | 165700 | 7830637750 | 35750 | 35750 | 35750 | 35750 | 0 |
| 151 | 20230816 | 165600 | 7830637750 | 35750 | 35750 | 35750 | 35750 | 0 |
| 152 | 20230816 | 165500 | 7830637750 | 35750 | 35750 | 35750 | 35750 | 2971 |
| 153 | 20230816 | 165400 | 7830637750 | 35750 | 35750 | 35750 | 35750 | 0 |
| 154 | 20230816 | 165300 | 7830637750 | 35750 | 35750 | 35750 | 35750 | 0 |
| 155 | 20230816 | 165200 | 7830637750 | 35750 | 35750 | 35750 | 35750 | 0 |
| 156 | 20230816 | 165100 | 7830637750 | 35750 | 35750 | 35750 | 35750 | 0 |
| 157 | 20230816 | 165000 | 7830637750 | 35750 | 35750 | 35750 | 35750 | 0 |
| 158 | 20230816 | 164900 | 7830637750 | 35750 | 35750 | 35750 | 35750 | 0 |
| 159 | 20230816 | 164800 | 7830637750 | 35750 | 35750 | 35750 | 35750 | 0 |
| 160 | 20230816 | 164700 | 7830637750 | 35750 | 35750 | 35750 | 35750 | 0 |
| 161 | 20230816 | 164600 | 7830637750 | 35750 | 35750 | 35750 | 35750 | 0 |
| 162 | 20230816 | 164500 | 7830637750 | 35750 | 35750 | 35750 | 35750 | 0 |
| 163 | 20230816 | 164400 | 7830637750 | 35750 | 35750 | 35750 | 35750 | 0 |
| 164 | 20230816 | 164300 | 7830637750 | 35750 | 35750 | 35750 | 35750 | 0 |
| 165 | 20230816 | 164200 | 7830637750 | 35750 | 35750 | 35750 | 35750 | 0 |
| 166 | 20230816 | 164100 | 7830637750 | 35750 | 35750 | 35750 | 35750 | 0 |
| 167 | 20230816 | 164000 | 7830637750 | 35750 | 35750 | 35750 | 35750 | 0 |
| 168 | 20230816 | 163900 | 7830637750 | 35750 | 35750 | 35750 | 35750 | 0 |
| 169 | 20230816 | 163800 | 7830637750 | 35750 | 35750 | 35750 | 35750 | 0 |
| 170 | 20230816 | 163700 | 7830637750 | 35750 | 35750 | 35750 | 35750 | 0 |
| 171 | 20230816 | 163600 | 7830637750 | 35750 | 35750 | 35750 | 35750 | 0 |
| 172 | 20230816 | 163500 | 7830637750 | 35750 | 35750 | 35750 | 35750 | 0 |
| 173 | 20230816 | 163400 | 7830637750 | 35750 | 35750 | 35750 | 35750 | 0 |
| 174 | 20230816 | 163300 | 7830637750 | 35750 | 35750 | 35750 | 35750 | 0 |
| 175 | 20230816 | 163200 | 7830637750 | 35750 | 35750 | 35750 | 35750 | 0 |
| 176 | 20230816 | 163100 | 7830637750 | 35750 | 35750 | 35750 | 35750 | 0 |
| 177 | 20230816 | 163000 | 7830637750 | 35750 | 35750 | 35750 | 35750 | 0 |
| 178 | 20230816 | 162900 | 7830637750 | 35750 | 35750 | 35750 | 35750 | 0 |
| 179 | 20230816 | 162800 | 7830637750 | 35750 | 35750 | 35750 | 35750 | 0 |
| 180 | 20230816 | 162700 | 7830637750 | 35750 | 35750 | 35750 | 35750 | 0 |
| 181 | 20230816 | 162600 | 7830637750 | 35750 | 35750 | 35750 | 35750 | 0 |
| 182 | 20230816 | 162500 | 7830637750 | 35750 | 35750 | 35750 | 35750 | 2971 |
| 183 | 20230816 | 162400 | 7830637750 | 35750 | 35750 | 35750 | 35750 | 0 |
| 184 | 20230816 | 162300 | 7830637750 | 35750 | 35750 | 35750 | 35750 | 0 |
| 185 | 20230816 | 162200 | 7830637750 | 35750 | 35750 | 35750 | 35750 | 0 |
| 186 | 20230816 | 162100 | 7830637750 | 35750 | 35750 | 35750 | 35750 | 0 |
| 187 | 20230816 | 162000 | 7830637750 | 35750 | 35750 | 35750 | 35750 | 0 |
| 188 | 20230816 | 161900 | 7830637750 | 35750 | 35750 | 35750 | 35750 | 0 |
| 189 | 20230816 | 161800 | 7830637750 | 35750 | 35750 | 35750 | 35750 | 0 |
| 190 | 20230816 | 161700 | 7830637750 | 35750 | 35750 | 35750 | 35750 | 0 |
| 191 | 20230816 | 161600 | 7830637750 | 35750 | 35750 | 35750 | 35750 | 0 |
| 192 | 20230816 | 161500 | 7830637750 | 35750 | 35750 | 35750 | 35750 | 0 |
| 193 | 20230816 | 161400 | 7830637750 | 35750 | 35750 | 35750 | 35750 | 0 |
| 194 | 20230816 | 161300 | 7830637750 | 35750 | 35750 | 35750 | 35750 | 0 |
| 195 | 20230816 | 161200 | 7830637750 | 35750 | 35750 | 35750 | 35750 | 0 |
| 196 | 20230816 | 161100 | 7830637750 | 35750 | 35750 | 35750 | 35750 | 0 |
| 197 | 20230816 | 161000 | 7830637750 | 35750 | 35750 | 35750 | 35750 | 0 |
| 198 | 20230816 | 160900 | 7830637750 | 35750 | 35750 | 35750 | 35750 | 0 |
| 199 | 20230816 | 160800 | 7830637750 | 35750 | 35750 | 35750 | 35750 | 0 |
| 200 | 20230816 | 160700 | 7830637750 | 35750 | 35750 | 35750 | 35750 | 0 |
| 201 | 20230816 | 160600 | 7830637750 | 35750 | 35750 | 35750 | 35750 | 0 |
| 202 | 20230816 | 160500 | 7830637750 | 35750 | 35750 | 35750 | 35750 | 0 |
| 203 | 20230816 | 160400 | 7830637750 | 35750 | 35750 | 35750 | 35750 | 0 |
| 204 | 20230816 | 160300 | 7830637750 | 35750 | 35750 | 35750 | 35750 | 0 |
| 205 | 20230816 | 160200 | 7830637750 | 35750 | 35750 | 35750 | 35750 | 0 |
| 206 | 20230816 | 160100 | 7830637750 | 35750 | 35750 | 35750 | 35750 | 0 |
| 207 | 20230816 | 160000 | 7830637750 | 35750 | 35750 | 35750 | 35750 | 0 |
| 208 | 20230816 | 155900 | 7830637750 | 35750 | 35750 | 35750 | 35750 | 0 |
| 209 | 20230816 | 155800 | 7830637750 | 35750 | 35750 | 35750 | 35750 | 0 |
| 210 | 20230816 | 155700 | 7830637750 | 35750 | 35750 | 35750 | 35750 | 0 |
| 211 | 20230816 | 155600 | 7830637750 | 35750 | 35750 | 35750 | 35750 | 0 |
| 212 | 20230816 | 155500 | 7830637750 | 35750 | 35750 | 35750 | 35750 | 2971 |
| 213 | 20230816 | 155400 | 7830637750 | 35750 | 35750 | 35750 | 35750 | 0 |
| 214 | 20230816 | 155300 | 7830637750 | 35750 | 35750 | 35750 | 35750 | 0 |
| 215 | 20230816 | 155200 | 7830637750 | 35750 | 35750 | 35750 | 35750 | 0 |
| 216 | 20230816 | 155100 | 7830637750 | 35750 | 35750 | 35750 | 35750 | 0 |
| 217 | 20230816 | 155000 | 7830637750 | 35750 | 35750 | 35750 | 35750 | 0 |
| 218 | 20230816 | 154900 | 7830637750 | 35750 | 35750 | 35750 | 35750 | 0 |
| 219 | 20230816 | 154800 | 7830637750 | 35750 | 35750 | 35750 | 35750 | 0 |
| 220 | 20230816 | 154700 | 7830637750 | 35750 | 35750 | 35750 | 35750 | 0 |
| 221 | 20230816 | 154600 | 7830637750 | 35750 | 35750 | 35750 | 35750 | 0 |
| 222 | 20230816 | 154500 | 7830637750 | 35750 | 35750 | 35750 | 35750 | 0 |
| 223 | 20230816 | 154400 | 7830637750 | 35750 | 35750 | 35750 | 35750 | 0 |
| 224 | 20230816 | 154300 | 7830637750 | 35750 | 35750 | 35750 | 35750 | 0 |
| 225 | 20230816 | 154200 | 7830637750 | 35750 | 35750 | 35750 | 35750 | 0 |
| 226 | 20230816 | 154100 | 7830637750 | 35750 | 35750 | 35750 | 35750 | 0 |
| 227 | 20230816 | 154000 | 7830637750 | 35750 | 35750 | 35750 | 35750 | 0 |
| 228 | 20230816 | 153900 | 7830637750 | 35750 | 35750 | 35750 | 35750 | 0 |
| 229 | 20230816 | 153800 | 7830637750 | 35750 | 35750 | 35750 | 35750 | 0 |
| 230 | 20230816 | 153700 | 7830637750 | 35750 | 35750 | 35750 | 35750 | 0 |
| 231 | 20230816 | 153600 | 7830637750 | 35750 | 35750 | 35750 | 35750 | 0 |
| 232 | 20230816 | 153500 | 7830637750 | 35750 | 35750 | 35750 | 35750 | 0 |
| 233 | 20230816 | 153400 | 7830637750 | 35750 | 35750 | 35750 | 35750 | 0 |
| 234 | 20230816 | 153300 | 7830637750 | 35750 | 35750 | 35750 | 35750 | 0 |
| 235 | 20230816 | 153200 | 7830637750 | 35750 | 35750 | 35750 | 35750 | 0 |
| 236 | 20230816 | 153100 | 7830637750 | 35750 | 35750 | 35750 | 35750 | 0 |
| 237 | 20230816 | 153000 | 7830637750 | 35750 | 35750 | 35750 | 35750 | 2971 |
| 238 | 20230816 | 152900 | 7724424500 | 35700 | 35700 | 35700 | 35700 | 0 |
| 239 | 20230816 | 152800 | 7724424500 | 35700 | 35700 | 35700 | 35700 | 0 |
| 240 | 20230816 | 152700 | 7724424500 | 35700 | 35700 | 35700 | 35700 | 0 |
| 241 | 20230816 | 152600 | 7724424500 | 35700 | 35700 | 35700 | 35700 | 0 |
| 242 | 20230816 | 152500 | 7724424500 | 35700 | 35700 | 35700 | 35700 | 0 |
| 243 | 20230816 | 152400 | 7724424500 | 35700 | 35700 | 35700 | 35700 | 0 |
| 244 | 20230816 | 152300 | 7724424500 | 35700 | 35700 | 35700 | 35700 | 0 |
| 245 | 20230816 | 152200 | 7724424500 | 35700 | 35700 | 35700 | 35700 | 0 |
| 246 | 20230816 | 152100 | 7724424500 | 35700 | 35700 | 35700 | 35700 | 0 |
| 247 | 20230816 | 152000 | 7724424500 | 35700 | 35700 | 35700 | 35700 | 0 |
| 248 | 20230816 | 151900 | 7724424500 | 35700 | 35800 | 35800 | 35700 | 1298 |
| 249 | 20230816 | 151800 | 7677982200 | 35800 | 35750 | 35850 | 35750 | 3589 |
| 250 | 20230816 | 151700 | 7549496200 | 35750 | 35800 | 35800 | 35700 | 169 |
| 251 | 20230816 | 151600 | 7543448150 | 35800 | 35800 | 35800 | 35750 | 575 |
| 252 | 20230816 | 151500 | 7522888200 | 35800 | 35800 | 35800 | 35750 | 2256 |
| 253 | 20230816 | 151400 | 7442228600 | 35800 | 35800 | 35850 | 35750 | 1792 |
| 254 | 20230816 | 151300 | 7378066000 | 35750 | 35800 | 35800 | 35700 | 901 |
| 255 | 20230816 | 151200 | 7345855050 | 35750 | 35800 | 35800 | 35750 | 1063 |
| 256 | 20230816 | 151100 | 7307849200 | 35800 | 35800 | 35850 | 35800 | 1054 |
| 257 | 20230816 | 151000 | 7270106950 | 35800 | 35800 | 35850 | 35750 | 754 |
| 258 | 20230816 | 150900 | 7243110300 | 35750 | 35700 | 35750 | 35700 | 2423 |
| 259 | 20230816 | 150800 | 7156503800 | 35700 | 35700 | 35750 | 35700 | 475 |
| 260 | 20230816 | 150700 | 7139545050 | 35700 | 35750 | 35750 | 35700 | 1459 |
| 261 | 20230816 | 150600 | 7087449750 | 35700 | 35850 | 35850 | 35700 | 843 |
| 262 | 20230816 | 150500 | 7057314200 | 35800 | 35800 | 35850 | 35800 | 701 |
| 263 | 20230816 | 150400 | 7032212050 | 35750 | 35750 | 35800 | 35700 | 995 |
| 264 | 20230816 | 150300 | 6996610700 | 35750 | 35700 | 35800 | 35700 | 833 |
| 265 | 20230816 | 150200 | 6966829650 | 35700 | 35750 | 35750 | 35700 | 145 |
| 266 | 20230816 | 150100 | 6961651250 | 35750 | 35750 | 35800 | 35700 | 512 |
| 267 | 20230816 | 150000 | 6943355750 | 35750 | 35700 | 35800 | 35700 | 1047 |
| 268 | 20230816 | 145900 | 6905933100 | 35750 | 35750 | 35750 | 35700 | 38 |
| 269 | 20230816 | 145800 | 6904575250 | 35750 | 35700 | 35750 | 35700 | 348 |
| 270 | 20230816 | 145700 | 6892149750 | 35700 | 35750 | 35750 | 35700 | 319 |
| 271 | 20230816 | 145600 | 6880757400 | 35750 | 35700 | 35750 | 35700 | 427 |
| 272 | 20230816 | 145500 | 6865503500 | 35700 | 35700 | 35750 | 35700 | 752 |
| 273 | 20230816 | 145400 | 6838645200 | 35700 | 35700 | 35700 | 35650 | 576 |
| 274 | 20230816 | 145300 | 6818090700 | 35700 | 35750 | 35750 | 35700 | 598 |
| 275 | 20230816 | 145200 | 6796730750 | 35700 | 35750 | 35750 | 35650 | 714 |
| 276 | 20230816 | 145100 | 6771228750 | 35750 | 35700 | 35750 | 35650 | 631 |
| 277 | 20230816 | 145000 | 6748701500 | 35700 | 35700 | 35750 | 35650 | 722 |
| 278 | 20230816 | 144900 | 6722923600 | 35700 | 35750 | 35750 | 35700 | 500 |
| 279 | 20230816 | 144800 | 6705062700 | 35750 | 35750 | 35750 | 35700 | 718 |
| 280 | 20230816 | 144700 | 6679410250 | 35700 | 35800 | 35800 | 35700 | 357 |
| 281 | 20230816 | 144600 | 6666642550 | 35800 | 35750 | 35800 | 35700 | 528 |
| 282 | 20230816 | 144500 | 6647771300 | 35700 | 35800 | 35800 | 35700 | 346 |
| 283 | 20230816 | 144400 | 6635392400 | 35800 | 35750 | 35850 | 35750 | 737 |
| 284 | 20230816 | 144300 | 6609008200 | 35750 | 35700 | 35800 | 35700 | 627 |
| 285 | 20230816 | 144200 | 6586600250 | 35700 | 35750 | 35750 | 35700 | 516 |
| 286 | 20230816 | 144100 | 6568161900 | 35750 | 35750 | 35800 | 35700 | 301 |
| 287 | 20230816 | 144000 | 6557399700 | 35750 | 35800 | 35800 | 35700 | 377 |
| 288 | 20230816 | 143900 | 6543922200 | 35800 | 35750 | 35800 | 35750 | 399 |
| 289 | 20230816 | 143800 | 6529644350 | 35750 | 35750 | 35800 | 35700 | 409 |
| 290 | 20230816 | 143700 | 6515013550 | 35800 | 35750 | 35850 | 35700 | 473 |
| 291 | 20230816 | 143600 | 6498089800 | 35750 | 35700 | 35800 | 35700 | 1095 |
| 292 | 20230816 | 143500 | 6458944900 | 35700 | 35800 | 35850 | 35700 | 509 |
| 293 | 20230816 | 143400 | 6440734100 | 35850 | 35900 | 35900 | 35800 | 558 |
| 294 | 20230816 | 143300 | 6420744850 | 35900 | 35900 | 35900 | 35800 | 972 |
| 295 | 20230816 | 143200 | 6385854850 | 35950 | 35800 | 35950 | 35800 | 6069 |
| 296 | 20230816 | 143100 | 6168252200 | 35800 | 35800 | 35800 | 35750 | 668 |
| 297 | 20230816 | 143000 | 6144354700 | 35800 | 35700 | 35800 | 35650 | 1142 |
| 298 | 20230816 | 142900 | 6103541400 | 35750 | 35750 | 35750 | 35700 | 975 |
| 299 | 20230816 | 142800 | 6068701550 | 35800 | 35650 | 35800 | 35650 | 2966 |
| 300 | 20230816 | 142700 | 5962678400 | 35700 | 35700 | 35700 | 35650 | 734 |
| 301 | 20230816 | 142600 | 5936487750 | 35700 | 35700 | 35750 | 35650 | 856 |
| 302 | 20230816 | 142500 | 5905943400 | 35700 | 35700 | 35750 | 35650 | 2577 |
| 303 | 20230816 | 142400 | 5813935250 | 35700 | 35700 | 35700 | 35650 | 905 |
| 304 | 20230816 | 142300 | 5781649900 | 35700 | 35650 | 35700 | 35600 | 1013 |
| 305 | 20230816 | 142200 | 5745521750 | 35650 | 35650 | 35700 | 35650 | 902 |
| 306 | 20230816 | 142100 | 5713360400 | 35650 | 35500 | 35650 | 35500 | 1416 |
| 307 | 20230816 | 142000 | 5662989050 | 35550 | 35500 | 35550 | 35500 | 1225 |
| 308 | 20230816 | 141900 | 5619489650 | 35500 | 35500 | 35500 | 35450 | 468 |
| 309 | 20230816 | 141800 | 5602889300 | 35450 | 35500 | 35500 | 35450 | 340 |
| 310 | 20230816 | 141700 | 5590831700 | 35500 | 35550 | 35550 | 35450 | 329 |
| 311 | 20230816 | 141600 | 5579150900 | 35500 | 35450 | 35550 | 35450 | 951 |
| 312 | 20230816 | 141500 | 5545388050 | 35450 | 35550 | 35550 | 35450 | 730 |
| 313 | 20230816 | 141400 | 5519502400 | 35500 | 35500 | 35550 | 35450 | 2074 |
| 314 | 20230816 | 141300 | 5445864600 | 35500 | 35500 | 35500 | 35450 | 397 |
| 315 | 20230816 | 141200 | 5431785950 | 35450 | 35450 | 35500 | 35450 | 437 |
| 316 | 20230816 | 141100 | 5416288800 | 35450 | 35500 | 35500 | 35450 | 344 |
| 317 | 20230816 | 141000 | 5404090350 | 35500 | 35500 | 35500 | 35450 | 326 |
| 318 | 20230816 | 140900 | 5392530250 | 35500 | 35450 | 35500 | 35450 | 427 |
| 319 | 20230816 | 140800 | 5377389550 | 35500 | 35500 | 35500 | 35450 | 292 |
| 320 | 20230816 | 140700 | 5367028150 | 35500 | 35500 | 35550 | 35450 | 577 |
| 321 | 20230816 | 140600 | 5346542950 | 35500 | 35500 | 35550 | 35450 | 1090 |
| 322 | 20230816 | 140500 | 5307851250 | 35500 | 35450 | 35500 | 35400 | 1547 |
| 323 | 20230816 | 140400 | 5252998750 | 35450 | 35500 | 35500 | 35450 | 1096 |
| 324 | 20230816 | 140300 | 5214138050 | 35450 | 35450 | 35500 | 35450 | 394 |
| 325 | 20230816 | 140200 | 5200167450 | 35500 | 35500 | 35550 | 35450 | 644 |
| 326 | 20230816 | 140100 | 5177313650 | 35550 | 35550 | 35550 | 35500 | 676 |
| 327 | 20230816 | 140000 | 5153308550 | 35500 | 35550 | 35550 | 35500 | 421 |
| 328 | 20230816 | 135900 | 5138359350 | 35500 | 35550 | 35550 | 35500 | 342 |
| 329 | 20230816 | 135800 | 5126214800 | 35550 | 35550 | 35550 | 35500 | 919 |
| 330 | 20230816 | 135700 | 5093581400 | 35550 | 35550 | 35550 | 35500 | 477 |
| 331 | 20230816 | 135600 | 5076639750 | 35550 | 35550 | 35550 | 35500 | 185 |
| 332 | 20230816 | 135500 | 5070066800 | 35600 | 35600 | 35600 | 35500 | 3347 |
| 333 | 20230816 | 135400 | 4951172350 | 35600 | 35500 | 35600 | 35500 | 989 |
| 334 | 20230816 | 135300 | 4916013400 | 35550 | 35600 | 35600 | 35550 | 1012 |
| 335 | 20230816 | 135200 | 4880031400 | 35550 | 35600 | 35600 | 35550 | 599 |
| 336 | 20230816 | 135100 | 4858730500 | 35550 | 35600 | 35600 | 35550 | 575 |
| 337 | 20230816 | 135000 | 4838267700 | 35550 | 35650 | 35650 | 35550 | 197 |
| 338 | 20230816 | 134900 | 4831258750 | 35650 | 35600 | 35650 | 35600 | 1148 |
| 339 | 20230816 | 134800 | 4790382950 | 35650 | 35650 | 35650 | 35600 | 162 |
| 340 | 20230816 | 134700 | 4784615250 | 35650 | 35700 | 35700 | 35650 | 73 |
| 341 | 20230816 | 134600 | 4782011900 | 35750 | 35600 | 35750 | 35600 | 1360 |
| 342 | 20230816 | 134500 | 4733509050 | 35650 | 35600 | 35650 | 35550 | 546 |
| 343 | 20230816 | 134400 | 4714080950 | 35600 | 35650 | 35650 | 35550 | 148 |
| 344 | 20230816 | 134300 | 4708815700 | 35650 | 35600 | 35650 | 35550 | 464 |
| 345 | 20230816 | 134200 | 4692309900 | 35550 | 35600 | 35600 | 35550 | 96 |
| 346 | 20230816 | 134100 | 4688896100 | 35600 | 35600 | 35650 | 35600 | 134 |
| 347 | 20230816 | 134000 | 4684125450 | 35600 | 35550 | 35600 | 35550 | 1250 |
| 348 | 20230816 | 133900 | 4639641100 | 35600 | 35550 | 35600 | 35550 | 298 |
| 349 | 20230816 | 133800 | 4629044800 | 35550 | 35550 | 35600 | 35550 | 498 |
| 350 | 20230816 | 133700 | 4611340350 | 35550 | 35550 | 35600 | 35550 | 395 |
| 351 | 20230816 | 133600 | 4597294400 | 35550 | 35550 | 35600 | 35550 | 262 |
| 352 | 20230816 | 133500 | 4587971750 | 35600 | 35550 | 35600 | 35550 | 447 |
| 353 | 20230816 | 133400 | 4572069650 | 35550 | 35600 | 35600 | 35550 | 2085 |
| 354 | 20230816 | 133300 | 4497917750 | 35600 | 35650 | 35650 | 35600 | 332 |
| 355 | 20230816 | 133200 | 4486098000 | 35650 | 35600 | 35650 | 35600 | 232 |
| 356 | 20230816 | 133100 | 4477838550 | 35600 | 35650 | 35650 | 35600 | 555 |
| 357 | 20230816 | 133000 | 4458079950 | 35650 | 35600 | 35650 | 35600 | 280 |
| 358 | 20230816 | 132900 | 4448106050 | 35600 | 35600 | 35650 | 35600 | 401 |
| 359 | 20230816 | 132800 | 4433825050 | 35650 | 35650 | 35650 | 35600 | 372 |
| 360 | 20230816 | 132700 | 4420573900 | 35650 | 35700 | 35700 | 35650 | 437 |
| 361 | 20230816 | 132600 | 4404994700 | 35650 | 35650 | 35650 | 35600 | 1583 |
| 362 | 20230816 | 132500 | 4348581150 | 35650 | 35650 | 35650 | 35600 | 339 |
| 363 | 20230816 | 132400 | 4336498800 | 35650 | 35700 | 35750 | 35650 | 1067 |
| 364 | 20230816 | 132300 | 4298409750 | 35700 | 35650 | 35750 | 35600 | 3840 |
| 365 | 20230816 | 132200 | 4161426050 | 35650 | 35700 | 35700 | 35650 | 635 |
| 366 | 20230816 | 132100 | 4138786500 | 35700 | 35750 | 35750 | 35650 | 820 |
| 367 | 20230816 | 132000 | 4109514450 | 35750 | 35750 | 35750 | 35700 | 283 |
| 368 | 20230816 | 131900 | 4099406650 | 35750 | 35800 | 35850 | 35750 | 3160 |
| 369 | 20230816 | 131800 | 3986380200 | 35800 | 35800 | 35850 | 35800 | 570 |
| 370 | 20230816 | 131700 | 3965973850 | 35800 | 35800 | 35850 | 35800 | 325 |
| 371 | 20230816 | 131600 | 3954338100 | 35800 | 35850 | 35900 | 35800 | 1956 |
| 372 | 20230816 | 131500 | 3884236000 | 35850 | 35900 | 35900 | 35850 | 1183 |
| 373 | 20230816 | 131400 | 3841820550 | 35850 | 35850 | 35900 | 35850 | 857 |
| 374 | 20230816 | 131300 | 3811081850 | 35900 | 35900 | 35900 | 35850 | 319 |
| 375 | 20230816 | 131200 | 3799642350 | 35850 | 35900 | 35900 | 35850 | 433 |
| 376 | 20230816 | 131100 | 3784114600 | 35900 | 35850 | 35900 | 35850 | 241 |
| 377 | 20230816 | 131000 | 3775472650 | 35850 | 35900 | 35900 | 35850 | 450 |
| 378 | 20230816 | 130900 | 3759337500 | 35900 | 35900 | 35900 | 35850 | 397 |
| 379 | 20230816 | 130800 | 3745095650 | 35850 | 35850 | 35900 | 35850 | 552 |
| 380 | 20230816 | 130700 | 3725288400 | 35850 | 35950 | 35950 | 35850 | 385 |
| 381 | 20230816 | 130600 | 3711471150 | 35900 | 35950 | 35950 | 35900 | 386 |
| 382 | 20230816 | 130500 | 3697613650 | 35950 | 35950 | 35950 | 35900 | 35 |
| 383 | 20230816 | 130400 | 3696355900 | 35950 | 35950 | 36000 | 35950 | 625 |
| 384 | 20230816 | 130300 | 3673886950 | 36000 | 35950 | 36000 | 35950 | 374 |
| 385 | 20230816 | 130200 | 3660441050 | 35950 | 35950 | 36000 | 35900 | 1603 |
| 386 | 20230816 | 130100 | 3602828450 | 35900 | 35900 | 35950 | 35900 | 335 |
| 387 | 20230816 | 130000 | 3590801300 | 35900 | 35900 | 35950 | 35900 | 367 |
| 388 | 20230816 | 125900 | 3577625900 | 35900 | 35900 | 35950 | 35900 | 94 |
| 389 | 20230816 | 125800 | 3574251250 | 35950 | 35950 | 35950 | 35900 | 472 |
| 390 | 20230816 | 125700 | 3557305650 | 35900 | 35950 | 35950 | 35900 | 1034 |
| 391 | 20230816 | 125600 | 3520137850 | 36000 | 35950 | 36000 | 35950 | 203 |
| 392 | 20230816 | 125500 | 3512839900 | 35950 | 35950 | 36000 | 35950 | 284 |
| 393 | 20230816 | 125400 | 3502630050 | 36000 | 35950 | 36000 | 35950 | 111 |
| 394 | 20230816 | 125300 | 3498638700 | 36000 | 35950 | 36000 | 35950 | 192 |
| 395 | 20230816 | 125200 | 3491735950 | 35950 | 35950 | 36000 | 35950 | 575 |
| 396 | 20230816 | 125100 | 3471064150 | 35950 | 35950 | 36000 | 35950 | 163 |
| 397 | 20230816 | 125000 | 3465203850 | 35950 | 36050 | 36050 | 35950 | 1796 |
| 398 | 20230816 | 124900 | 3400548750 | 36000 | 36050 | 36050 | 36000 | 128 |
| 399 | 20230816 | 124800 | 3395940400 | 36000 | 36000 | 36050 | 36000 | 47 |
| 400 | 20230816 | 124700 | 3394248350 | 36050 | 36000 | 36050 | 36000 | 173 |
| 401 | 20230816 | 124600 | 3388019900 | 36050 | 36000 | 36050 | 36000 | 119 |
| 402 | 20230816 | 124500 | 3383735600 | 36000 | 36050 | 36050 | 36000 | 56 |
| 403 | 20230816 | 124400 | 3381719000 | 36050 | 36050 | 36050 | 36000 | 51 |
| 404 | 20230816 | 124300 | 3379882150 | 36050 | 36050 | 36050 | 36050 | 4 |
| 405 | 20230816 | 124200 | 3379737950 | 36000 | 36050 | 36050 | 36000 | 77 |
| 406 | 20230816 | 124100 | 3376965150 | 36050 | 36050 | 36050 | 36000 | 41 |
| 407 | 20230816 | 124000 | 3375488850 | 36050 | 36050 | 36050 | 36000 | 135 |
| 408 | 20230816 | 123900 | 3370623350 | 36050 | 36050 | 36150 | 36000 | 3201 |
| 409 | 20230816 | 123800 | 3255164900 | 36100 | 36050 | 36100 | 36000 | 1471 |
| 410 | 20230816 | 123700 | 3202188000 | 36100 | 36050 | 36100 | 36050 | 537 |
| 411 | 20230816 | 123600 | 3182828300 | 36050 | 36000 | 36050 | 36000 | 747 |
| 412 | 20230816 | 123500 | 3155901100 | 36000 | 36050 | 36050 | 36000 | 61 |
| 413 | 20230816 | 123400 | 3153705000 | 36050 | 36050 | 36050 | 36000 | 195 |
| 414 | 20230816 | 123300 | 3146684000 | 36050 | 36050 | 36050 | 36000 | 256 |
| 415 | 20230816 | 123200 | 3137465000 | 36050 | 36050 | 36050 | 36000 | 433 |
| 416 | 20230816 | 123100 | 3121858000 | 36050 | 36050 | 36100 | 36050 | 304 |
| 417 | 20230816 | 123000 | 3110898550 | 36050 | 35950 | 36050 | 35950 | 1386 |
| 418 | 20230816 | 122900 | 3061022750 | 35900 | 35900 | 35950 | 35900 | 302 |
| 419 | 20230816 | 122800 | 3050175400 | 35950 | 35950 | 36000 | 35950 | 184 |
| 420 | 20230816 | 122700 | 3043560550 | 35950 | 36000 | 36000 | 35950 | 171 |
| 421 | 20230816 | 122600 | 3037412300 | 35950 | 35950 | 36000 | 35950 | 233 |
| 422 | 20230816 | 122500 | 3029035900 | 35950 | 35950 | 36000 | 35900 | 805 |
| 423 | 20230816 | 122400 | 3000114200 | 35950 | 35950 | 36000 | 35950 | 149 |
| 424 | 20230816 | 122300 | 2994757300 | 35950 | 35950 | 36000 | 35950 | 121 |
| 425 | 20230816 | 122200 | 2990406650 | 35950 | 35950 | 36000 | 35950 | 138 |
| 426 | 20230816 | 122100 | 2985445450 | 35950 | 35950 | 36000 | 35950 | 69 |
| 427 | 20230816 | 122000 | 2982964850 | 35950 | 35950 | 36000 | 35950 | 172 |
| 428 | 20230816 | 121900 | 2976780950 | 36000 | 36000 | 36000 | 35950 | 145 |
| 429 | 20230816 | 121800 | 2971564550 | 35950 | 35950 | 36000 | 35950 | 255 |
| 430 | 20230816 | 121700 | 2962395750 | 36000 | 35950 | 36000 | 35950 | 291 |
| 431 | 20230816 | 121600 | 2951934250 | 35950 | 36000 | 36000 | 35950 | 171 |
| 432 | 20230816 | 121500 | 2945781100 | 36050 | 36050 | 36050 | 36000 | 331 |
| 433 | 20230816 | 121400 | 2933864700 | 36000 | 35950 | 36000 | 35950 | 393 |
| 434 | 20230816 | 121300 | 2919719950 | 36000 | 36050 | 36050 | 35950 | 371 |
| 435 | 20230816 | 121200 | 2906365950 | 35950 | 36050 | 36050 | 35950 | 218 |
| 436 | 20230816 | 121100 | 2898520000 | 36000 | 36000 | 36050 | 36000 | 223 |
| 437 | 20230816 | 121000 | 2890491700 | 36050 | 36000 | 36050 | 36000 | 137 |
| 438 | 20230816 | 120900 | 2885559650 | 36050 | 36050 | 36050 | 36000 | 188 |
| 439 | 20230816 | 120800 | 2878790700 | 36050 | 36050 | 36100 | 36050 | 261 |
| 440 | 20230816 | 120700 | 2869381300 | 36050 | 36000 | 36100 | 36000 | 122 |
| 441 | 20230816 | 120600 | 2864984750 | 36000 | 36050 | 36050 | 36000 | 381 |
| 442 | 20230816 | 120500 | 2851258450 | 36050 | 36050 | 36100 | 36050 | 325 |
| 443 | 20230816 | 120400 | 2839542150 | 36050 | 36050 | 36100 | 36050 | 466 |
| 444 | 20230816 | 120300 | 2822742350 | 36000 | 35950 | 36000 | 35950 | 1099 |
| 445 | 20230816 | 120200 | 2783185150 | 36000 | 35950 | 36000 | 35950 | 150 |
| 446 | 20230816 | 120100 | 2777792200 | 36000 | 35950 | 36000 | 35950 | 157 |
| 447 | 20230816 | 120000 | 2772148000 | 35950 | 36000 | 36000 | 35950 | 55 |
| 448 | 20230816 | 115900 | 2770169950 | 36000 | 36000 | 36000 | 35950 | 155 |
| 449 | 20230816 | 115800 | 2764596900 | 35950 | 36000 | 36050 | 35950 | 888 |
| 450 | 20230816 | 115700 | 2732631000 | 36000 | 36000 | 36000 | 35950 | 1382 |
| 451 | 20230816 | 115600 | 2682880250 | 35950 | 36000 | 36000 | 35950 | 27 |
| 452 | 20230816 | 115500 | 2681908750 | 36000 | 35950 | 36000 | 35950 | 290 |
| 453 | 20230816 | 115400 | 2671482750 | 36000 | 35950 | 36000 | 35950 | 442 |
| 454 | 20230816 | 115300 | 2655592600 | 35950 | 35950 | 35950 | 35900 | 191 |
| 455 | 20230816 | 115200 | 2648735350 | 35950 | 35950 | 35950 | 35900 | 353 |
| 456 | 20230816 | 115100 | 2636045500 | 35900 | 35950 | 35950 | 35900 | 200 |
| 457 | 20230816 | 115000 | 2628861950 | 35900 | 35950 | 35950 | 35900 | 187 |
| 458 | 20230816 | 114900 | 2622144650 | 35900 | 36050 | 36050 | 35900 | 2348 |
| 459 | 20230816 | 114800 | 2537703950 | 36050 | 36050 | 36050 | 35950 | 131 |
| 460 | 20230816 | 114700 | 2532988850 | 35950 | 36000 | 36000 | 35950 | 945 |
| 461 | 20230816 | 114600 | 2498969350 | 36100 | 36050 | 36100 | 36000 | 289 |
| 462 | 20230816 | 114500 | 2488551350 | 36050 | 36050 | 36100 | 36050 | 262 |
| 463 | 20230816 | 114400 | 2479105300 | 36100 | 36050 | 36100 | 36050 | 865 |
| 464 | 20230816 | 114300 | 2447921050 | 36000 | 36000 | 36000 | 35950 | 941 |
| 465 | 20230816 | 114200 | 2414049200 | 36000 | 36050 | 36050 | 35950 | 801 |
| 466 | 20230816 | 114100 | 2385213950 | 36000 | 36000 | 36050 | 36000 | 66 |
| 467 | 20230816 | 114000 | 2382837600 | 36000 | 36000 | 36050 | 36000 | 133 |
| 468 | 20230816 | 113900 | 2378049300 | 36050 | 36000 | 36050 | 36000 | 34 |
| 469 | 20230816 | 113800 | 2376825200 | 36000 | 36050 | 36050 | 36000 | 106 |
| 470 | 20230816 | 113700 | 2373008550 | 36000 | 36000 | 36050 | 36000 | 40 |
| 471 | 20230816 | 113600 | 2371568200 | 36000 | 36000 | 36100 | 36000 | 35 |
| 472 | 20230816 | 113500 | 2370308100 | 36050 | 36050 | 36050 | 36000 | 564 |
| 473 | 20230816 | 113400 | 2349985350 | 36000 | 36050 | 36050 | 36000 | 87 |
| 474 | 20230816 | 113300 | 2346852500 | 36050 | 36050 | 36100 | 36000 | 96 |
| 475 | 20230816 | 113200 | 2343392850 | 36050 | 36050 | 36100 | 36050 | 65 |
| 476 | 20230816 | 113100 | 2341049100 | 36100 | 36050 | 36100 | 36050 | 139 |
| 477 | 20230816 | 113000 | 2336037700 | 36050 | 36100 | 36100 | 36050 | 105 |
| 478 | 20230816 | 112900 | 2332247850 | 36100 | 36150 | 36150 | 36100 | 95 |
| 479 | 20230816 | 112800 | 2328817700 | 36150 | 36150 | 36150 | 36150 | 10 |
| 480 | 20230816 | 112700 | 2328456200 | 36100 | 36100 | 36150 | 36100 | 86 |
| 481 | 20230816 | 112600 | 2325351550 | 36100 | 36150 | 36150 | 36000 | 118 |
| 482 | 20230816 | 112500 | 2321094950 | 36000 | 36200 | 36200 | 36000 | 163 |
| 483 | 20230816 | 112400 | 2315213550 | 36000 | 36000 | 36150 | 36000 | 202 |
| 484 | 20230816 | 112300 | 2307925350 | 36000 | 36100 | 36200 | 36000 | 87 |
| 485 | 20230816 | 112200 | 2304784700 | 36100 | 36050 | 36300 | 36000 | 478 |
| 486 | 20230816 | 112100 | 2287512600 | 36050 | 36150 | 36150 | 36050 | 20 |
| 487 | 20230816 | 112000 | 2286790250 | 36150 | 36150 | 36150 | 36100 | 45 |
| 488 | 20230816 | 111900 | 2285165200 | 36150 | 36250 | 36250 | 36050 | 44 |
| 489 | 20230816 | 111800 | 2283577000 | 36250 | 36100 | 36250 | 36050 | 415 |
| 490 | 20230816 | 111700 | 2268560400 | 36100 | 36100 | 36100 | 36000 | 623 |
| 491 | 20230816 | 111600 | 2246109550 | 36100 | 36050 | 36100 | 36050 | 73 |
| 492 | 20230816 | 111500 | 2243475950 | 36150 | 36100 | 36200 | 36100 | 384 |
| 493 | 20230816 | 111400 | 2229583800 | 36050 | 36100 | 36150 | 36050 | 537 |
| 494 | 20230816 | 111300 | 2210199450 | 36100 | 36050 | 36100 | 36050 | 50 |
| 495 | 20230816 | 111200 | 2208396750 | 36100 | 36050 | 36100 | 36050 | 142 |
| 496 | 20230816 | 111100 | 2203277550 | 36050 | 36050 | 36100 | 36050 | 119 |
| 497 | 20230816 | 111000 | 2198987150 | 36100 | 36100 | 36100 | 36050 | 41 |
| 498 | 20230816 | 110900 | 2197508300 | 36050 | 36050 | 36100 | 36050 | 39 |
| 499 | 20230816 | 110800 | 2196101950 | 36050 | 36050 | 36100 | 36000 | 277 |
| 500 | 20230816 | 110700 | 2186116900 | 36100 | 36100 | 36100 | 36000 | 83 |
| 501 | 20230816 | 110600 | 2183124800 | 36100 | 36050 | 36100 | 36050 | 109 |
| 502 | 20230816 | 110500 | 2179195250 | 36050 | 36100 | 36100 | 36050 | 52 |
| 503 | 20230816 | 110400 | 2177320300 | 36100 | 36100 | 36100 | 36050 | 85 |
| 504 | 20230816 | 110300 | 2174254950 | 36100 | 36050 | 36150 | 36050 | 54 |
| 505 | 20230816 | 110200 | 2172307100 | 36050 | 36150 | 36200 | 36050 | 31 |
| 506 | 20230816 | 110100 | 2171185250 | 36100 | 36100 | 36150 | 36050 | 124 |
| 507 | 20230816 | 110000 | 2166708400 | 36150 | 36100 | 36200 | 36100 | 1136 |
| 508 | 20230816 | 105900 | 2125678550 | 36050 | 36100 | 36100 | 36050 | 22 |
| 509 | 20230816 | 105800 | 2124884750 | 36050 | 36150 | 36150 | 36050 | 148 |
| 510 | 20230816 | 105700 | 2119541450 | 36150 | 36200 | 36200 | 36100 | 87 |
| 511 | 20230816 | 105600 | 2116396500 | 36200 | 36200 | 36200 | 36150 | 68 |
| 512 | 20230816 | 105500 | 2113936400 | 36150 | 36150 | 36200 | 36150 | 56 |
| 513 | 20230816 | 105400 | 2111910900 | 36150 | 36150 | 36200 | 36150 | 165 |
| 514 | 20230816 | 105300 | 2105942050 | 36150 | 36150 | 36200 | 36150 | 64 |
| 515 | 20230816 | 105200 | 2103627950 | 36150 | 36100 | 36150 | 36100 | 322 |
| 516 | 20230816 | 105100 | 2092001050 | 36100 | 36050 | 36100 | 36050 | 119 |
| 517 | 20230816 | 105000 | 2087709700 | 36100 | 36000 | 36100 | 36000 | 180 |
| 518 | 20230816 | 104900 | 2081221050 | 36000 | 36000 | 36050 | 35950 | 215 |
| 519 | 20230816 | 104800 | 2073482200 | 35950 | 36000 | 36000 | 35950 | 17 |
| 520 | 20230816 | 104700 | 2072870700 | 35950 | 36050 | 36050 | 35950 | 302 |
| 521 | 20230816 | 104600 | 2062005950 | 36000 | 36050 | 36050 | 36000 | 329 |
| 522 | 20230816 | 104500 | 2050160150 | 36000 | 36050 | 36050 | 36000 | 95 |
| 523 | 20230816 | 104400 | 2046739850 | 36050 | 36000 | 36050 | 36000 | 75 |
| 524 | 20230816 | 104300 | 2044038450 | 36050 | 36050 | 36050 | 36050 | 11 |
| 525 | 20230816 | 104200 | 2043641900 | 36000 | 36050 | 36100 | 36000 | 149 |
| 526 | 20230816 | 104100 | 2038273350 | 36000 | 36100 | 36100 | 36000 | 27 |
| 527 | 20230816 | 104000 | 2037299650 | 36050 | 35950 | 36100 | 35900 | 520 |
| 528 | 20230816 | 103900 | 2018568250 | 35950 | 35950 | 36000 | 35950 | 465 |
| 529 | 20230816 | 103800 | 2001851400 | 35950 | 36000 | 36000 | 35950 | 214 |
| 530 | 20230816 | 103700 | 1994147900 | 36000 | 35950 | 36000 | 35950 | 158 |
| 531 | 20230816 | 103600 | 1988460400 | 36000 | 36000 | 36050 | 36000 | 887 |
| 532 | 20230816 | 103500 | 1956527600 | 36000 | 36000 | 36050 | 36000 | 149 |
| 533 | 20230816 | 103400 | 1951159650 | 36050 | 36000 | 36050 | 36000 | 1057 |
| 534 | 20230816 | 103300 | 1913103750 | 36000 | 35950 | 36000 | 35900 | 889 |
| 535 | 20230816 | 103200 | 1881173550 | 35950 | 35950 | 36000 | 35900 | 349 |
| 536 | 20230816 | 103100 | 1868627800 | 35950 | 36000 | 36000 | 35900 | 1075 |
| 537 | 20230816 | 103000 | 1830004550 | 35950 | 35950 | 36000 | 35950 | 63 |
| 538 | 20230816 | 102900 | 1827739600 | 36000 | 36000 | 36000 | 35950 | 337 |
| 539 | 20230816 | 102800 | 1815623750 | 35950 | 36100 | 36100 | 35950 | 1100 |
| 540 | 20230816 | 102700 | 1776052550 | 36050 | 36100 | 36100 | 36050 | 87 |
| 541 | 20230816 | 102600 | 1772916100 | 36100 | 36050 | 36100 | 36050 | 198 |
| 542 | 20230816 | 102500 | 1765777800 | 36100 | 36100 | 36100 | 36050 | 57 |
| 543 | 20230816 | 102400 | 1763722100 | 36050 | 36000 | 36050 | 36000 | 1441 |
| 544 | 20230816 | 102300 | 1711785200 | 36000 | 36050 | 36050 | 36000 | 34 |
| 545 | 20230816 | 102200 | 1710561050 | 36000 | 36000 | 36050 | 35950 | 363 |
| 546 | 20230816 | 102100 | 1697492550 | 36000 | 36000 | 36050 | 36000 | 395 |
| 547 | 20230816 | 102000 | 1683272450 | 36050 | 36000 | 36050 | 36000 | 80 |
| 548 | 20230816 | 101900 | 1680392200 | 36000 | 36000 | 36050 | 36000 | 248 |
| 549 | 20230816 | 101800 | 1671463050 | 36000 | 36000 | 36000 | 35950 | 657 |
| 550 | 20230816 | 101700 | 1647839900 | 35950 | 35950 | 36000 | 35950 | 210 |
| 551 | 20230816 | 101600 | 1640282600 | 36000 | 35950 | 36000 | 35950 | 235 |
| 552 | 20230816 | 101500 | 1631826100 | 36000 | 36050 | 36050 | 35950 | 959 |
| 553 | 20230816 | 101400 | 1597303000 | 36050 | 36050 | 36050 | 36000 | 541 |
| 554 | 20230816 | 101300 | 1577826650 | 36000 | 36050 | 36100 | 36000 | 496 |
| 555 | 20230816 | 101200 | 1559948000 | 36150 | 36100 | 36150 | 36050 | 237 |
| 556 | 20230816 | 101100 | 1551392650 | 36100 | 36100 | 36100 | 36050 | 87 |
| 557 | 20230816 | 101000 | 1548253650 | 36100 | 36100 | 36150 | 36050 | 183 |
| 558 | 20230816 | 100900 | 1541648500 | 36100 | 36150 | 36150 | 36100 | 448 |
| 559 | 20230816 | 100800 | 1525475650 | 36150 | 36150 | 36150 | 36100 | 75 |
| 560 | 20230816 | 100700 | 1522767400 | 36100 | 36100 | 36100 | 36050 | 220 |
| 561 | 20230816 | 100600 | 1514827100 | 36100 | 36050 | 36100 | 36050 | 276 |
| 562 | 20230816 | 100500 | 1504864800 | 36100 | 36150 | 36150 | 36050 | 386 |
| 563 | 20230816 | 100400 | 1490944000 | 36150 | 36100 | 36150 | 36100 | 365 |
| 564 | 20230816 | 100300 | 1477767250 | 36150 | 36150 | 36250 | 36150 | 136 |
| 565 | 20230816 | 100200 | 1472845050 | 36250 | 36150 | 36250 | 36150 | 990 |
| 566 | 20230816 | 100100 | 1437056050 | 36050 | 36100 | 36100 | 36000 | 1552 |
| 567 | 20230816 | 100000 | 1381127350 | 36050 | 36100 | 36150 | 36050 | 54 |
| 568 | 20230816 | 095900 | 1379179100 | 36150 | 36150 | 36200 | 36100 | 259 |
| 569 | 20230816 | 095800 | 1369819450 | 36200 | 36200 | 36200 | 36100 | 1115 |
| 570 | 20230816 | 095700 | 1329542650 | 36200 | 36150 | 36200 | 36150 | 21 |
| 571 | 20230816 | 095600 | 1328783000 | 36200 | 36250 | 36250 | 36200 | 277 |
| 572 | 20230816 | 095500 | 1318755350 | 36300 | 36150 | 36400 | 36100 | 686 |
| 573 | 20230816 | 095400 | 1293913850 | 36100 | 36150 | 36150 | 36100 | 45 |
| 574 | 20230816 | 095300 | 1292288300 | 36100 | 36150 | 36150 | 36100 | 62 |
| 575 | 20230816 | 095200 | 1290049200 | 36100 | 36200 | 36200 | 36100 | 661 |
| 576 | 20230816 | 095100 | 1266156500 | 36200 | 36150 | 36200 | 36150 | 74 |
| 577 | 20230816 | 095000 | 1263479450 | 36150 | 36200 | 36200 | 36150 | 207 |
| 578 | 20230816 | 094900 | 1255990250 | 36200 | 36200 | 36250 | 36200 | 447 |
| 579 | 20230816 | 094800 | 1239808800 | 36200 | 36250 | 36250 | 36200 | 2209 |
| 580 | 20230816 | 094700 | 1159841000 | 36250 | 36250 | 36250 | 36200 | 211 |
| 581 | 20230816 | 094600 | 1152193750 | 36250 | 36300 | 36300 | 36250 | 127 |
| 582 | 20230816 | 094500 | 1147588700 | 36250 | 36300 | 36300 | 36250 | 150 |
| 583 | 20230816 | 094400 | 1142151000 | 36250 | 36400 | 36400 | 36250 | 721 |
| 584 | 20230816 | 094300 | 1115976850 | 36350 | 36350 | 36400 | 36350 | 1071 |
| 585 | 20230816 | 094200 | 1077039750 | 36350 | 36250 | 36350 | 36200 | 1810 |
| 586 | 20230816 | 094100 | 1011407350 | 36300 | 36300 | 36300 | 36250 | 469 |
| 587 | 20230816 | 094000 | 994383850 | 36300 | 36300 | 36400 | 36300 | 691 |
| 588 | 20230816 | 093900 | 969298150 | 36350 | 36400 | 36400 | 36300 | 1069 |
| 589 | 20230816 | 093800 | 930457750 | 36400 | 36400 | 36500 | 36400 | 319 |
| 590 | 20230816 | 093700 | 918846050 | 36400 | 36600 | 36600 | 36400 | 80 |
| 591 | 20230816 | 093600 | 915929850 | 36400 | 36500 | 36600 | 36400 | 461 |
| 592 | 20230816 | 093500 | 899104050 | 36600 | 36600 | 36650 | 36450 | 1793 |
| 593 | 20230816 | 093400 | 833597100 | 36650 | 36550 | 36650 | 36550 | 79 |
| 594 | 20230816 | 093300 | 830705500 | 36700 | 36450 | 36700 | 36200 | 5236 |
| 595 | 20230816 | 093200 | 640034650 | 36500 | 36550 | 36550 | 36500 | 1103 |
| 596 | 20230816 | 093100 | 599773150 | 36550 | 36550 | 36600 | 36550 | 491 |
| 597 | 20230816 | 093000 | 581825550 | 36550 | 36600 | 36650 | 36550 | 800 |
| 598 | 20230816 | 092900 | 552565400 | 36600 | 36750 | 36750 | 36600 | 287 |
| 599 | 20230816 | 092800 | 542058550 | 36700 | 36800 | 36800 | 36700 | 332 |
| 600 | 20230816 | 092700 | 529859350 | 36750 | 36600 | 36800 | 36550 | 1728 |
| 601 | 20230816 | 092600 | 466450100 | 36600 | 36600 | 36600 | 36600 | 906 |
| 602 | 20230816 | 092500 | 433290500 | 36600 | 36650 | 36700 | 36550 | 292 |
| 603 | 20230816 | 092400 | 422607500 | 36650 | 36600 | 36650 | 36600 | 848 |
| 604 | 20230816 | 092300 | 391563950 | 36650 | 36700 | 36750 | 36650 | 392 |
| 605 | 20230816 | 092200 | 377189650 | 36750 | 36650 | 36750 | 36650 | 407 |
| 606 | 20230816 | 092100 | 362253000 | 36650 | 36650 | 36700 | 36650 | 235 |
| 607 | 20230816 | 092000 | 353639850 | 36600 | 36600 | 36650 | 36600 | 441 |
| 608 | 20230816 | 091900 | 337482700 | 36650 | 36650 | 36650 | 36550 | 227 |
| 609 | 20230816 | 091800 | 329176050 | 36600 | 36600 | 36600 | 36600 | 184 |
| 610 | 20230816 | 091700 | 322441650 | 36650 | 36700 | 36700 | 36650 | 246 |
| 611 | 20230816 | 091600 | 313420650 | 36700 | 36650 | 36700 | 36650 | 639 |
| 612 | 20230816 | 091500 | 289993650 | 36650 | 36700 | 36700 | 36650 | 39 |
| 613 | 20230816 | 091400 | 288562950 | 36650 | 36650 | 36700 | 36650 | 607 |
| 614 | 20230816 | 091300 | 266308650 | 36700 | 36700 | 36700 | 36700 | 106 |
| 615 | 20230816 | 091200 | 262418450 | 36700 | 36650 | 36750 | 36650 | 182 |
| 616 | 20230816 | 091100 | 255739450 | 36700 | 36650 | 36700 | 36650 | 80 |
| 617 | 20230816 | 091000 | 252807200 | 36700 | 36650 | 36700 | 36650 | 140 |
| 618 | 20230816 | 090900 | 247674600 | 36600 | 36700 | 36700 | 36600 | 523 |
| 619 | 20230816 | 090800 | 228529700 | 36700 | 36700 | 36850 | 36700 | 210 |
| 620 | 20230816 | 090700 | 220805650 | 36700 | 36850 | 36850 | 36700 | 38 |
| 621 | 20230816 | 090600 | 219409200 | 36850 | 36750 | 36900 | 36750 | 669 |
| 622 | 20230816 | 090500 | 194773450 | 36750 | 36750 | 36800 | 36600 | 1355 |
| 623 | 20230816 | 090400 | 145119600 | 36800 | 36750 | 36800 | 36600 | 439 |
| 624 | 20230816 | 090300 | 128999350 | 36800 | 36700 | 36800 | 36700 | 117 |
| 625 | 20230816 | 090200 | 124702650 | 36800 | 36900 | 36900 | 36700 | 174 |
| 626 | 20230816 | 090100 | 118292550 | 36850 | 36700 | 36850 | 36650 | 430 |
| 627 | 20230816 | 090000 | 102501650 | 36800 | 36900 | 36900 | 36800 | 2748 |