31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230816 | 185000 | 3999938700 | 29850 | 29850 | 29850 | 29850 | 2872 |
| 3 | 20230816 | 184900 | 3999938700 | 29850 | 29850 | 29850 | 29850 | 0 |
| 4 | 20230816 | 184800 | 3999938700 | 29850 | 29850 | 29850 | 29850 | 0 |
| 5 | 20230816 | 184700 | 3999938700 | 29850 | 29850 | 29850 | 29850 | 0 |
| 6 | 20230816 | 184600 | 3999938700 | 29850 | 29850 | 29850 | 29850 | 0 |
| 7 | 20230816 | 184500 | 3999938700 | 29850 | 29850 | 29850 | 29850 | 0 |
| 8 | 20230816 | 184400 | 3999938700 | 29850 | 29850 | 29850 | 29850 | 0 |
| 9 | 20230816 | 184300 | 3999938700 | 29850 | 29850 | 29850 | 29850 | 0 |
| 10 | 20230816 | 184200 | 3999938700 | 29850 | 29850 | 29850 | 29850 | 0 |
| 11 | 20230816 | 184100 | 3999938700 | 29850 | 29850 | 29850 | 29850 | 0 |
| 12 | 20230816 | 184000 | 3999938700 | 29850 | 29850 | 29850 | 29850 | 0 |
| 13 | 20230816 | 183900 | 3999938700 | 29850 | 29850 | 29850 | 29850 | 0 |
| 14 | 20230816 | 183800 | 3999938700 | 29850 | 29850 | 29850 | 29850 | 0 |
| 15 | 20230816 | 183700 | 3999938700 | 29850 | 29850 | 29850 | 29850 | 0 |
| 16 | 20230816 | 183600 | 3999938700 | 29850 | 29850 | 29850 | 29850 | 0 |
| 17 | 20230816 | 183500 | 3999938700 | 29850 | 29850 | 29850 | 29850 | 0 |
| 18 | 20230816 | 183400 | 3999938700 | 29850 | 29850 | 29850 | 29850 | 0 |
| 19 | 20230816 | 183300 | 3999938700 | 29850 | 29850 | 29850 | 29850 | 0 |
| 20 | 20230816 | 183200 | 3999938700 | 29850 | 29850 | 29850 | 29850 | 0 |
| 21 | 20230816 | 183100 | 3999938700 | 29850 | 29850 | 29850 | 29850 | 0 |
| 22 | 20230816 | 183000 | 3999938700 | 29850 | 29850 | 29850 | 29850 | 0 |
| 23 | 20230816 | 182900 | 3999938700 | 29850 | 29850 | 29850 | 29850 | 0 |
| 24 | 20230816 | 182800 | 3999938700 | 29850 | 29850 | 29850 | 29850 | 0 |
| 25 | 20230816 | 182700 | 3999938700 | 29850 | 29850 | 29850 | 29850 | 0 |
| 26 | 20230816 | 182600 | 3999938700 | 29850 | 29850 | 29850 | 29850 | 0 |
| 27 | 20230816 | 182500 | 3999938700 | 29850 | 29850 | 29850 | 29850 | 0 |
| 28 | 20230816 | 182400 | 3999938700 | 29850 | 29850 | 29850 | 29850 | 0 |
| 29 | 20230816 | 182300 | 3999938700 | 29850 | 29850 | 29850 | 29850 | 0 |
| 30 | 20230816 | 182200 | 3999938700 | 29850 | 29850 | 29850 | 29850 | 0 |
| 31 | 20230816 | 182100 | 3999938700 | 29850 | 29850 | 29850 | 29850 | 0 |
| 32 | 20230816 | 182000 | 3999938700 | 29850 | 29850 | 29850 | 29850 | 2872 |
| 33 | 20230816 | 181900 | 3999938700 | 29850 | 29850 | 29850 | 29850 | 0 |
| 34 | 20230816 | 181800 | 3999938700 | 29850 | 29850 | 29850 | 29850 | 0 |
| 35 | 20230816 | 181700 | 3999938700 | 29850 | 29850 | 29850 | 29850 | 0 |
| 36 | 20230816 | 181600 | 3999938700 | 29850 | 29850 | 29850 | 29850 | 0 |
| 37 | 20230816 | 181500 | 3999938700 | 29850 | 29850 | 29850 | 29850 | 0 |
| 38 | 20230816 | 181400 | 3999938700 | 29850 | 29850 | 29850 | 29850 | 0 |
| 39 | 20230816 | 181300 | 3999938700 | 29850 | 29850 | 29850 | 29850 | 0 |
| 40 | 20230816 | 181200 | 3999938700 | 29850 | 29850 | 29850 | 29850 | 0 |
| 41 | 20230816 | 181100 | 3999938700 | 29850 | 29850 | 29850 | 29850 | 0 |
| 42 | 20230816 | 181000 | 3999938700 | 29850 | 29850 | 29850 | 29850 | 0 |
| 43 | 20230816 | 180900 | 3999938700 | 29850 | 29850 | 29850 | 29850 | 0 |
| 44 | 20230816 | 180800 | 3999938700 | 29850 | 29850 | 29850 | 29850 | 0 |
| 45 | 20230816 | 180700 | 3999938700 | 29850 | 29850 | 29850 | 29850 | 0 |
| 46 | 20230816 | 180600 | 3999938700 | 29850 | 29850 | 29850 | 29850 | 0 |
| 47 | 20230816 | 180500 | 3999938700 | 29850 | 29850 | 29850 | 29850 | 0 |
| 48 | 20230816 | 180400 | 3999938700 | 29850 | 29850 | 29850 | 29850 | 0 |
| 49 | 20230816 | 180300 | 3999938700 | 29850 | 29850 | 29850 | 29850 | 0 |
| 50 | 20230816 | 180200 | 3999938700 | 29850 | 29850 | 29850 | 29850 | 0 |
| 51 | 20230816 | 180100 | 3999938700 | 29850 | 29850 | 29850 | 29850 | 0 |
| 52 | 20230816 | 180000 | 3999938700 | 29850 | 29850 | 29850 | 29850 | 0 |
| 53 | 20230816 | 175900 | 3999938700 | 29850 | 29850 | 29850 | 29850 | 0 |
| 54 | 20230816 | 175800 | 3999938700 | 29850 | 29850 | 29850 | 29850 | 0 |
| 55 | 20230816 | 175700 | 3999938700 | 29850 | 29850 | 29850 | 29850 | 0 |
| 56 | 20230816 | 175600 | 3999938700 | 29850 | 29850 | 29850 | 29850 | 0 |
| 57 | 20230816 | 175500 | 3999938700 | 29850 | 29850 | 29850 | 29850 | 0 |
| 58 | 20230816 | 175400 | 3999938700 | 29850 | 29850 | 29850 | 29850 | 0 |
| 59 | 20230816 | 175300 | 3999938700 | 29850 | 29850 | 29850 | 29850 | 0 |
| 60 | 20230816 | 175200 | 3999938700 | 29850 | 29850 | 29850 | 29850 | 0 |
| 61 | 20230816 | 175100 | 3999938700 | 29850 | 29850 | 29850 | 29850 | 0 |
| 62 | 20230816 | 175000 | 3999938700 | 29850 | 29850 | 29850 | 29850 | 2872 |
| 63 | 20230816 | 174900 | 3999938700 | 29850 | 29850 | 29850 | 29850 | 0 |
| 64 | 20230816 | 174800 | 3999938700 | 29850 | 29850 | 29850 | 29850 | 0 |
| 65 | 20230816 | 174700 | 3999938700 | 29850 | 29850 | 29850 | 29850 | 0 |
| 66 | 20230816 | 174600 | 3999938700 | 29850 | 29850 | 29850 | 29850 | 0 |
| 67 | 20230816 | 174500 | 3999938700 | 29850 | 29850 | 29850 | 29850 | 0 |
| 68 | 20230816 | 174400 | 3999938700 | 29850 | 29850 | 29850 | 29850 | 0 |
| 69 | 20230816 | 174300 | 3999938700 | 29850 | 29850 | 29850 | 29850 | 0 |
| 70 | 20230816 | 174200 | 3999938700 | 29850 | 29850 | 29850 | 29850 | 0 |
| 71 | 20230816 | 174100 | 3999938700 | 29850 | 29850 | 29850 | 29850 | 0 |
| 72 | 20230816 | 174000 | 3999938700 | 29850 | 29850 | 29850 | 29850 | 0 |
| 73 | 20230816 | 173900 | 3999938700 | 29850 | 29850 | 29850 | 29850 | 0 |
| 74 | 20230816 | 173800 | 3999938700 | 29850 | 29850 | 29850 | 29850 | 0 |
| 75 | 20230816 | 173700 | 3999938700 | 29850 | 29850 | 29850 | 29850 | 0 |
| 76 | 20230816 | 173600 | 3999938700 | 29850 | 29850 | 29850 | 29850 | 0 |
| 77 | 20230816 | 173500 | 3999938700 | 29850 | 29850 | 29850 | 29850 | 0 |
| 78 | 20230816 | 173400 | 3999938700 | 29850 | 29850 | 29850 | 29850 | 0 |
| 79 | 20230816 | 173300 | 3999938700 | 29850 | 29850 | 29850 | 29850 | 0 |
| 80 | 20230816 | 173200 | 3999938700 | 29850 | 29850 | 29850 | 29850 | 0 |
| 81 | 20230816 | 173100 | 3999938700 | 29850 | 29850 | 29850 | 29850 | 0 |
| 82 | 20230816 | 173000 | 3999938700 | 29850 | 29850 | 29850 | 29850 | 0 |
| 83 | 20230816 | 172900 | 3999938700 | 29850 | 29850 | 29850 | 29850 | 0 |
| 84 | 20230816 | 172800 | 3999938700 | 29850 | 29850 | 29850 | 29850 | 0 |
| 85 | 20230816 | 172700 | 3999938700 | 29850 | 29850 | 29850 | 29850 | 0 |
| 86 | 20230816 | 172600 | 3999938700 | 29850 | 29850 | 29850 | 29850 | 0 |
| 87 | 20230816 | 172500 | 3999938700 | 29850 | 29850 | 29850 | 29850 | 0 |
| 88 | 20230816 | 172400 | 3999938700 | 29850 | 29850 | 29850 | 29850 | 0 |
| 89 | 20230816 | 172300 | 3999938700 | 29850 | 29850 | 29850 | 29850 | 0 |
| 90 | 20230816 | 172200 | 3999938700 | 29850 | 29850 | 29850 | 29850 | 0 |
| 91 | 20230816 | 172100 | 3999938700 | 29850 | 29850 | 29850 | 29850 | 0 |
| 92 | 20230816 | 172000 | 3999938700 | 29850 | 29850 | 29850 | 29850 | 2872 |
| 93 | 20230816 | 171900 | 3999938700 | 29850 | 29850 | 29850 | 29850 | 0 |
| 94 | 20230816 | 171800 | 3999938700 | 29850 | 29850 | 29850 | 29850 | 0 |
| 95 | 20230816 | 171700 | 3999938700 | 29850 | 29850 | 29850 | 29850 | 0 |
| 96 | 20230816 | 171600 | 3999938700 | 29850 | 29850 | 29850 | 29850 | 0 |
| 97 | 20230816 | 171500 | 3999938700 | 29850 | 29850 | 29850 | 29850 | 0 |
| 98 | 20230816 | 171400 | 3999938700 | 29850 | 29850 | 29850 | 29850 | 0 |
| 99 | 20230816 | 171300 | 3999938700 | 29850 | 29850 | 29850 | 29850 | 0 |
| 100 | 20230816 | 171200 | 3999938700 | 29850 | 29850 | 29850 | 29850 | 0 |
| 101 | 20230816 | 171100 | 3999938700 | 29850 | 29850 | 29850 | 29850 | 0 |
| 102 | 20230816 | 171000 | 3999938700 | 29850 | 29850 | 29850 | 29850 | 0 |
| 103 | 20230816 | 170900 | 3999938700 | 29850 | 29850 | 29850 | 29850 | 0 |
| 104 | 20230816 | 170800 | 3999938700 | 29850 | 29850 | 29850 | 29850 | 0 |
| 105 | 20230816 | 170700 | 3999938700 | 29850 | 29850 | 29850 | 29850 | 0 |
| 106 | 20230816 | 170600 | 3999938700 | 29850 | 29850 | 29850 | 29850 | 0 |
| 107 | 20230816 | 170500 | 3999938700 | 29850 | 29850 | 29850 | 29850 | 0 |
| 108 | 20230816 | 170400 | 3999938700 | 29850 | 29850 | 29850 | 29850 | 0 |
| 109 | 20230816 | 170300 | 3999938700 | 29850 | 29850 | 29850 | 29850 | 0 |
| 110 | 20230816 | 170200 | 3999938700 | 29850 | 29850 | 29850 | 29850 | 0 |
| 111 | 20230816 | 170100 | 3999938700 | 29850 | 29850 | 29850 | 29850 | 0 |
| 112 | 20230816 | 170000 | 3999938700 | 29850 | 29850 | 29850 | 29850 | 0 |
| 113 | 20230816 | 165900 | 3999938700 | 29850 | 29850 | 29850 | 29850 | 0 |
| 114 | 20230816 | 165800 | 3999938700 | 29850 | 29850 | 29850 | 29850 | 0 |
| 115 | 20230816 | 165700 | 3999938700 | 29850 | 29850 | 29850 | 29850 | 0 |
| 116 | 20230816 | 165600 | 3999938700 | 29850 | 29850 | 29850 | 29850 | 0 |
| 117 | 20230816 | 165500 | 3999938700 | 29850 | 29850 | 29850 | 29850 | 0 |
| 118 | 20230816 | 165400 | 3999938700 | 29850 | 29850 | 29850 | 29850 | 0 |
| 119 | 20230816 | 165300 | 3999938700 | 29850 | 29850 | 29850 | 29850 | 0 |
| 120 | 20230816 | 165200 | 3999938700 | 29850 | 29850 | 29850 | 29850 | 0 |
| 121 | 20230816 | 165100 | 3999938700 | 29850 | 29850 | 29850 | 29850 | 0 |
| 122 | 20230816 | 165000 | 3999938700 | 29850 | 29850 | 29850 | 29850 | 2872 |
| 123 | 20230816 | 164900 | 3999938700 | 29850 | 29850 | 29850 | 29850 | 0 |
| 124 | 20230816 | 164800 | 3999938700 | 29850 | 29850 | 29850 | 29850 | 0 |
| 125 | 20230816 | 164700 | 3999938700 | 29850 | 29850 | 29850 | 29850 | 0 |
| 126 | 20230816 | 164600 | 3999938700 | 29850 | 29850 | 29850 | 29850 | 0 |
| 127 | 20230816 | 164500 | 3999938700 | 29850 | 29850 | 29850 | 29850 | 0 |
| 128 | 20230816 | 164400 | 3999938700 | 29850 | 29850 | 29850 | 29850 | 0 |
| 129 | 20230816 | 164300 | 3999938700 | 29850 | 29850 | 29850 | 29850 | 0 |
| 130 | 20230816 | 164200 | 3999938700 | 29850 | 29850 | 29850 | 29850 | 0 |
| 131 | 20230816 | 164100 | 3999938700 | 29850 | 29850 | 29850 | 29850 | 0 |
| 132 | 20230816 | 164000 | 3999938700 | 29850 | 29850 | 29850 | 29850 | 0 |
| 133 | 20230816 | 163900 | 3999938700 | 29850 | 29850 | 29850 | 29850 | 0 |
| 134 | 20230816 | 163800 | 3999938700 | 29850 | 29850 | 29850 | 29850 | 0 |
| 135 | 20230816 | 163700 | 3999938700 | 29850 | 29850 | 29850 | 29850 | 0 |
| 136 | 20230816 | 163600 | 3999938700 | 29850 | 29850 | 29850 | 29850 | 0 |
| 137 | 20230816 | 163500 | 3999938700 | 29850 | 29850 | 29850 | 29850 | 0 |
| 138 | 20230816 | 163400 | 3999938700 | 29850 | 29850 | 29850 | 29850 | 0 |
| 139 | 20230816 | 163300 | 3999938700 | 29850 | 29850 | 29850 | 29850 | 0 |
| 140 | 20230816 | 163200 | 3999938700 | 29850 | 29850 | 29850 | 29850 | 0 |
| 141 | 20230816 | 163100 | 3999938700 | 29850 | 29850 | 29850 | 29850 | 0 |
| 142 | 20230816 | 163000 | 3999938700 | 29850 | 29850 | 29850 | 29850 | 0 |
| 143 | 20230816 | 162900 | 3999938700 | 29850 | 29850 | 29850 | 29850 | 0 |
| 144 | 20230816 | 162800 | 3999938700 | 29850 | 29850 | 29850 | 29850 | 0 |
| 145 | 20230816 | 162700 | 3999938700 | 29850 | 29850 | 29850 | 29850 | 0 |
| 146 | 20230816 | 162600 | 3999938700 | 29850 | 29850 | 29850 | 29850 | 0 |
| 147 | 20230816 | 162500 | 3999938700 | 29850 | 29850 | 29850 | 29850 | 0 |
| 148 | 20230816 | 162400 | 3999938700 | 29850 | 29850 | 29850 | 29850 | 0 |
| 149 | 20230816 | 162300 | 3999938700 | 29850 | 29850 | 29850 | 29850 | 0 |
| 150 | 20230816 | 162200 | 3999938700 | 29850 | 29850 | 29850 | 29850 | 0 |
| 151 | 20230816 | 162100 | 3999938700 | 29850 | 29850 | 29850 | 29850 | 0 |
| 152 | 20230816 | 162000 | 3999938700 | 29850 | 29850 | 29850 | 29850 | 2872 |
| 153 | 20230816 | 161900 | 3999938700 | 29850 | 29850 | 29850 | 29850 | 0 |
| 154 | 20230816 | 161800 | 3999938700 | 29850 | 29850 | 29850 | 29850 | 0 |
| 155 | 20230816 | 161700 | 3999938700 | 29850 | 29850 | 29850 | 29850 | 0 |
| 156 | 20230816 | 161600 | 3999938700 | 29850 | 29850 | 29850 | 29850 | 0 |
| 157 | 20230816 | 161500 | 3999938700 | 29850 | 29850 | 29850 | 29850 | 0 |
| 158 | 20230816 | 161400 | 3999938700 | 29850 | 29850 | 29850 | 29850 | 0 |
| 159 | 20230816 | 161300 | 3999938700 | 29850 | 29850 | 29850 | 29850 | 0 |
| 160 | 20230816 | 161200 | 3999938700 | 29850 | 29850 | 29850 | 29850 | 0 |
| 161 | 20230816 | 161100 | 3999938700 | 29850 | 29850 | 29850 | 29850 | 0 |
| 162 | 20230816 | 161000 | 3999938700 | 29850 | 29850 | 29850 | 29850 | 0 |
| 163 | 20230816 | 160900 | 3999938700 | 29850 | 29850 | 29850 | 29850 | 0 |
| 164 | 20230816 | 160800 | 3999938700 | 29850 | 29850 | 29850 | 29850 | 0 |
| 165 | 20230816 | 160700 | 3999938700 | 29850 | 29850 | 29850 | 29850 | 0 |
| 166 | 20230816 | 160600 | 3999938700 | 29850 | 29850 | 29850 | 29850 | 0 |
| 167 | 20230816 | 160500 | 3999938700 | 29850 | 29850 | 29850 | 29850 | 0 |
| 168 | 20230816 | 160400 | 3999938700 | 29850 | 29850 | 29850 | 29850 | 0 |
| 169 | 20230816 | 160300 | 3999938700 | 29850 | 29850 | 29850 | 29850 | 0 |
| 170 | 20230816 | 160200 | 3999938700 | 29850 | 29850 | 29850 | 29850 | 0 |
| 171 | 20230816 | 160100 | 3999938700 | 29850 | 29850 | 29850 | 29850 | 0 |
| 172 | 20230816 | 160000 | 3999938700 | 29850 | 29850 | 29850 | 29850 | 0 |
| 173 | 20230816 | 155900 | 3999938700 | 29850 | 29850 | 29850 | 29850 | 0 |
| 174 | 20230816 | 155800 | 3999938700 | 29850 | 29850 | 29850 | 29850 | 0 |
| 175 | 20230816 | 155700 | 3999938700 | 29850 | 29850 | 29850 | 29850 | 0 |
| 176 | 20230816 | 155600 | 3999938700 | 29850 | 29850 | 29850 | 29850 | 0 |
| 177 | 20230816 | 155500 | 3999938700 | 29850 | 29850 | 29850 | 29850 | 0 |
| 178 | 20230816 | 155400 | 3999938700 | 29850 | 29850 | 29850 | 29850 | 0 |
| 179 | 20230816 | 155300 | 3999938700 | 29850 | 29850 | 29850 | 29850 | 0 |
| 180 | 20230816 | 155200 | 3999938700 | 29850 | 29850 | 29850 | 29850 | 0 |
| 181 | 20230816 | 155100 | 3999938700 | 29850 | 29850 | 29850 | 29850 | 0 |
| 182 | 20230816 | 155000 | 3999938700 | 29850 | 29850 | 29850 | 29850 | 2872 |
| 183 | 20230816 | 154900 | 3999938700 | 29850 | 29850 | 29850 | 29850 | 0 |
| 184 | 20230816 | 154800 | 3999938700 | 29850 | 29850 | 29850 | 29850 | 0 |
| 185 | 20230816 | 154700 | 3999938700 | 29850 | 29850 | 29850 | 29850 | 0 |
| 186 | 20230816 | 154600 | 3999938700 | 29850 | 29850 | 29850 | 29850 | 0 |
| 187 | 20230816 | 154500 | 3999938700 | 29850 | 29850 | 29850 | 29850 | 0 |
| 188 | 20230816 | 154400 | 3999938700 | 29850 | 29850 | 29850 | 29850 | 0 |
| 189 | 20230816 | 154300 | 3999938700 | 29850 | 29850 | 29850 | 29850 | 0 |
| 190 | 20230816 | 154200 | 3999938700 | 29850 | 29850 | 29850 | 29850 | 0 |
| 191 | 20230816 | 154100 | 3999938700 | 29850 | 29850 | 29850 | 29850 | 0 |
| 192 | 20230816 | 154000 | 3999938700 | 29850 | 29850 | 29850 | 29850 | 0 |
| 193 | 20230816 | 153900 | 3999938700 | 29850 | 29850 | 29850 | 29850 | 0 |
| 194 | 20230816 | 153800 | 3999938700 | 29850 | 29850 | 29850 | 29850 | 0 |
| 195 | 20230816 | 153700 | 3999938700 | 29850 | 29850 | 29850 | 29850 | 0 |
| 196 | 20230816 | 153600 | 3999938700 | 29850 | 29850 | 29850 | 29850 | 0 |
| 197 | 20230816 | 153500 | 3999938700 | 29850 | 29850 | 29850 | 29850 | 0 |
| 198 | 20230816 | 153400 | 3999938700 | 29850 | 29850 | 29850 | 29850 | 0 |
| 199 | 20230816 | 153300 | 3999938700 | 29850 | 29850 | 29850 | 29850 | 0 |
| 200 | 20230816 | 153200 | 3999938700 | 29850 | 29850 | 29850 | 29850 | 0 |
| 201 | 20230816 | 153100 | 3999938700 | 29850 | 29850 | 29850 | 29850 | 0 |
| 202 | 20230816 | 153000 | 3999938700 | 29850 | 29850 | 29850 | 29850 | 2872 |
| 203 | 20230816 | 152900 | 3914209500 | 29900 | 29900 | 29900 | 29900 | 0 |
| 204 | 20230816 | 152800 | 3914209500 | 29900 | 29900 | 29900 | 29900 | 0 |
| 205 | 20230816 | 152700 | 3914209500 | 29900 | 29900 | 29900 | 29900 | 0 |
| 206 | 20230816 | 152600 | 3914209500 | 29900 | 29900 | 29900 | 29900 | 0 |
| 207 | 20230816 | 152500 | 3914209500 | 29900 | 29900 | 29900 | 29900 | 0 |
| 208 | 20230816 | 152400 | 3914209500 | 29900 | 29900 | 29900 | 29900 | 0 |
| 209 | 20230816 | 152300 | 3914209500 | 29900 | 29900 | 29900 | 29900 | 0 |
| 210 | 20230816 | 152200 | 3914209500 | 29900 | 29900 | 29900 | 29900 | 0 |
| 211 | 20230816 | 152100 | 3914209500 | 29900 | 29900 | 29900 | 29900 | 0 |
| 212 | 20230816 | 152000 | 3914209500 | 29900 | 29900 | 29900 | 29900 | 0 |
| 213 | 20230816 | 151900 | 3914209500 | 29900 | 29850 | 29900 | 29800 | 1298 |
| 214 | 20230816 | 151800 | 3875459300 | 29850 | 29850 | 29900 | 29850 | 299 |
| 215 | 20230816 | 151700 | 3866525000 | 29900 | 29850 | 29900 | 29850 | 767 |
| 216 | 20230816 | 151600 | 3843619850 | 29850 | 29900 | 29900 | 29850 | 158 |
| 217 | 20230816 | 151500 | 3838896200 | 29900 | 29900 | 29900 | 29850 | 210 |
| 218 | 20230816 | 151400 | 3832618100 | 29850 | 29850 | 29900 | 29850 | 84 |
| 219 | 20230816 | 151300 | 3830108100 | 29900 | 29900 | 29900 | 29850 | 190 |
| 220 | 20230816 | 151200 | 3824428650 | 29850 | 29900 | 29900 | 29850 | 8 |
| 221 | 20230816 | 151100 | 3824189750 | 29850 | 29900 | 29900 | 29850 | 128 |
| 222 | 20230816 | 151000 | 3820365000 | 29850 | 29850 | 29900 | 29850 | 94 |
| 223 | 20230816 | 150900 | 3817558900 | 29900 | 29850 | 29900 | 29850 | 77 |
| 224 | 20230816 | 150800 | 3815258450 | 29900 | 29850 | 29900 | 29800 | 172 |
| 225 | 20230816 | 150700 | 3810124200 | 29800 | 29850 | 29900 | 29800 | 307 |
| 226 | 20230816 | 150600 | 3800963150 | 29850 | 29800 | 29850 | 29800 | 520 |
| 227 | 20230816 | 150500 | 3785443100 | 29800 | 29800 | 29850 | 29800 | 275 |
| 228 | 20230816 | 150400 | 3777245800 | 29800 | 29850 | 29900 | 29800 | 521 |
| 229 | 20230816 | 150300 | 3761692800 | 29850 | 29850 | 29900 | 29800 | 2725 |
| 230 | 20230816 | 150200 | 3680396850 | 29850 | 29900 | 29900 | 29850 | 183 |
| 231 | 20230816 | 150100 | 3674931750 | 29900 | 29900 | 29900 | 29850 | 2808 |
| 232 | 20230816 | 150000 | 3591095600 | 29900 | 29950 | 29950 | 29900 | 1026 |
| 233 | 20230816 | 145900 | 3560417850 | 29900 | 29950 | 30000 | 29900 | 1050 |
| 234 | 20230816 | 145800 | 3529013600 | 29950 | 29950 | 30000 | 29950 | 129 |
| 235 | 20230816 | 145700 | 3525148450 | 29950 | 29950 | 30000 | 29950 | 132 |
| 236 | 20230816 | 145600 | 3521189800 | 29950 | 29950 | 30000 | 29950 | 112 |
| 237 | 20230816 | 145500 | 3517830700 | 29950 | 29900 | 30000 | 29900 | 729 |
| 238 | 20230816 | 145400 | 3495994700 | 29950 | 29950 | 29950 | 29900 | 1898 |
| 239 | 20230816 | 145300 | 3439241550 | 29950 | 29950 | 30000 | 29950 | 52 |
| 240 | 20230816 | 145200 | 3437683050 | 29900 | 30000 | 30000 | 29900 | 186 |
| 241 | 20230816 | 145100 | 3432109000 | 29950 | 29950 | 30000 | 29900 | 35 |
| 242 | 20230816 | 145000 | 3431061400 | 29950 | 29900 | 29950 | 29900 | 186 |
| 243 | 20230816 | 144900 | 3425491600 | 29950 | 29950 | 29950 | 29900 | 188 |
| 244 | 20230816 | 144800 | 3419862200 | 29950 | 29900 | 29950 | 29900 | 439 |
| 245 | 20230816 | 144700 | 3406718200 | 29900 | 29950 | 29950 | 29900 | 34 |
| 246 | 20230816 | 144600 | 3405701200 | 29900 | 29900 | 29950 | 29900 | 43 |
| 247 | 20230816 | 144500 | 3404414150 | 29900 | 29950 | 29950 | 29900 | 154 |
| 248 | 20230816 | 144400 | 3399809150 | 29900 | 30000 | 30000 | 29900 | 561 |
| 249 | 20230816 | 144300 | 3383025000 | 29950 | 29950 | 30000 | 29950 | 144 |
| 250 | 20230816 | 144200 | 3378712000 | 29950 | 29950 | 30000 | 29950 | 14 |
| 251 | 20230816 | 144100 | 3378292550 | 29950 | 29950 | 29950 | 29950 | 56 |
| 252 | 20230816 | 144000 | 3376615350 | 29950 | 29950 | 30000 | 29900 | 2902 |
| 253 | 20230816 | 143900 | 3289798250 | 29950 | 29950 | 30000 | 29950 | 87 |
| 254 | 20230816 | 143800 | 3287191600 | 29950 | 29950 | 30000 | 29950 | 299 |
| 255 | 20230816 | 143700 | 3278224000 | 30000 | 29950 | 30000 | 29950 | 1098 |
| 256 | 20230816 | 143600 | 3245297350 | 29950 | 30000 | 30000 | 29950 | 91 |
| 257 | 20230816 | 143500 | 3242571750 | 29950 | 29950 | 29950 | 29950 | 1097 |
| 258 | 20230816 | 143400 | 3209716600 | 29950 | 29950 | 30000 | 29950 | 422 |
| 259 | 20230816 | 143300 | 3197076700 | 29950 | 30000 | 30000 | 29950 | 234 |
| 260 | 20230816 | 143200 | 3190061900 | 30050 | 30000 | 30050 | 30000 | 20 |
| 261 | 20230816 | 143100 | 3189461750 | 30000 | 30000 | 30050 | 30000 | 42 |
| 262 | 20230816 | 143000 | 3188201050 | 30000 | 30000 | 30000 | 30000 | 14 |
| 263 | 20230816 | 142900 | 3187781050 | 30000 | 30000 | 30050 | 30000 | 170 |
| 264 | 20230816 | 142800 | 3182680850 | 30050 | 30050 | 30050 | 30000 | 53 |
| 265 | 20230816 | 142700 | 3181088700 | 30000 | 30000 | 30050 | 30000 | 236 |
| 266 | 20230816 | 142600 | 3174003650 | 30000 | 30000 | 30000 | 29950 | 79 |
| 267 | 20230816 | 142500 | 3171635150 | 30000 | 30000 | 30000 | 29950 | 71 |
| 268 | 20230816 | 142400 | 3169506450 | 30000 | 29950 | 30000 | 29950 | 41 |
| 269 | 20230816 | 142300 | 3168278100 | 29950 | 30000 | 30050 | 29950 | 306 |
| 270 | 20230816 | 142200 | 3159098450 | 30000 | 30000 | 30050 | 30000 | 175 |
| 271 | 20230816 | 142100 | 3153848400 | 30050 | 30000 | 30050 | 30000 | 380 |
| 272 | 20230816 | 142000 | 3142447750 | 30050 | 30000 | 30050 | 30000 | 13 |
| 273 | 20230816 | 141900 | 3142057250 | 30050 | 30000 | 30050 | 30000 | 185 |
| 274 | 20230816 | 141800 | 3136499600 | 30050 | 30000 | 30050 | 30000 | 197 |
| 275 | 20230816 | 141700 | 3130581700 | 30050 | 30000 | 30050 | 30000 | 25 |
| 276 | 20230816 | 141600 | 3129830900 | 30000 | 30050 | 30050 | 30000 | 49 |
| 277 | 20230816 | 141500 | 3128360650 | 30050 | 30000 | 30050 | 30000 | 173 |
| 278 | 20230816 | 141400 | 3123162950 | 30000 | 30050 | 30050 | 30000 | 671 |
| 279 | 20230816 | 141300 | 3103032850 | 30000 | 30050 | 30050 | 30000 | 47 |
| 280 | 20230816 | 141200 | 3101622350 | 30000 | 30050 | 30050 | 30000 | 81 |
| 281 | 20230816 | 141100 | 3099191950 | 30000 | 30000 | 30050 | 30000 | 148 |
| 282 | 20230816 | 141000 | 3094749000 | 30000 | 30000 | 30050 | 30000 | 90 |
| 283 | 20230816 | 140900 | 3092048650 | 30050 | 30050 | 30050 | 30000 | 35 |
| 284 | 20230816 | 140800 | 3090998450 | 30050 | 30050 | 30050 | 30000 | 83 |
| 285 | 20230816 | 140700 | 3088505800 | 30000 | 30000 | 30050 | 30000 | 52 |
| 286 | 20230816 | 140600 | 3086945650 | 30050 | 30100 | 30100 | 30000 | 369 |
| 287 | 20230816 | 140500 | 3075867550 | 30100 | 30100 | 30100 | 30050 | 47 |
| 288 | 20230816 | 140400 | 3074454900 | 30050 | 30050 | 30100 | 30000 | 240 |
| 289 | 20230816 | 140300 | 3067243150 | 30050 | 30050 | 30050 | 30000 | 18 |
| 290 | 20230816 | 140200 | 3066702400 | 30050 | 30050 | 30050 | 30050 | 44 |
| 291 | 20230816 | 140100 | 3065380200 | 30050 | 30050 | 30050 | 30000 | 28 |
| 292 | 20230816 | 140000 | 3064539450 | 30000 | 30050 | 30050 | 30000 | 213 |
| 293 | 20230816 | 135900 | 3058140650 | 30000 | 30050 | 30050 | 30000 | 42 |
| 294 | 20230816 | 135800 | 3056880000 | 30050 | 30100 | 30100 | 30000 | 38 |
| 295 | 20230816 | 135700 | 3055738450 | 30050 | 30050 | 30050 | 30000 | 77 |
| 296 | 20230816 | 135600 | 3053425350 | 30050 | 30050 | 30100 | 30000 | 58 |
| 297 | 20230816 | 135500 | 3051683650 | 30050 | 30050 | 30100 | 30000 | 3701 |
| 298 | 20230816 | 135400 | 2940631250 | 30100 | 30050 | 30100 | 30000 | 583 |
| 299 | 20230816 | 135300 | 2923112450 | 30050 | 30000 | 30050 | 30000 | 100 |
| 300 | 20230816 | 135200 | 2920109200 | 30050 | 30000 | 30050 | 30000 | 105 |
| 301 | 20230816 | 135100 | 2916955400 | 30000 | 30000 | 30050 | 30000 | 228 |
| 302 | 20230816 | 135000 | 2910115200 | 30000 | 30100 | 30100 | 30000 | 2174 |
| 303 | 20230816 | 134900 | 2844870450 | 30150 | 30100 | 30150 | 30100 | 237 |
| 304 | 20230816 | 134800 | 2837736500 | 30100 | 30150 | 30150 | 30100 | 1151 |
| 305 | 20230816 | 134700 | 2803089900 | 30100 | 30150 | 30150 | 30100 | 106 |
| 306 | 20230816 | 134600 | 2799899100 | 30100 | 30150 | 30150 | 30100 | 264 |
| 307 | 20230816 | 134500 | 2791941150 | 30150 | 30150 | 30200 | 30150 | 99 |
| 308 | 20230816 | 134400 | 2788956150 | 30150 | 30150 | 30150 | 30150 | 11 |
| 309 | 20230816 | 134300 | 2788624500 | 30200 | 30150 | 30200 | 30150 | 42 |
| 310 | 20230816 | 134200 | 2787357800 | 30150 | 30150 | 30200 | 30150 | 71 |
| 311 | 20230816 | 134100 | 2785216650 | 30150 | 30150 | 30150 | 30150 | 7 |
| 312 | 20230816 | 134000 | 2785005600 | 30200 | 30200 | 30200 | 30150 | 33 |
| 313 | 20230816 | 133900 | 2784010300 | 30150 | 30150 | 30200 | 30150 | 51 |
| 314 | 20230816 | 133800 | 2782472200 | 30150 | 30150 | 30200 | 30150 | 70 |
| 315 | 20230816 | 133700 | 2780361650 | 30150 | 30150 | 30200 | 30150 | 132 |
| 316 | 20230816 | 133600 | 2776381700 | 30150 | 30200 | 30200 | 30150 | 46 |
| 317 | 20230816 | 133500 | 2774994350 | 30150 | 30200 | 30200 | 30150 | 37 |
| 318 | 20230816 | 133400 | 2773878750 | 30150 | 30150 | 30200 | 30150 | 40 |
| 319 | 20230816 | 133300 | 2772672600 | 30150 | 30200 | 30200 | 30150 | 45 |
| 320 | 20230816 | 133200 | 2771314100 | 30150 | 30150 | 30200 | 30150 | 39 |
| 321 | 20230816 | 133100 | 2770138100 | 30150 | 30150 | 30200 | 30150 | 50 |
| 322 | 20230816 | 133000 | 2768630400 | 30150 | 30200 | 30200 | 30150 | 32 |
| 323 | 20230816 | 132900 | 2767665350 | 30200 | 30200 | 30200 | 30150 | 100 |
| 324 | 20230816 | 132800 | 2764646650 | 30150 | 30150 | 30150 | 30150 | 79 |
| 325 | 20230816 | 132700 | 2762264800 | 30150 | 30150 | 30250 | 30150 | 239 |
| 326 | 20230816 | 132600 | 2755058650 | 30100 | 30150 | 30150 | 30100 | 68 |
| 327 | 20230816 | 132500 | 2753010250 | 30100 | 30100 | 30100 | 30100 | 113 |
| 328 | 20230816 | 132400 | 2749608950 | 30100 | 30150 | 30150 | 30100 | 182 |
| 329 | 20230816 | 132300 | 2744130350 | 30100 | 30100 | 30150 | 30100 | 79 |
| 330 | 20230816 | 132200 | 2741751500 | 30050 | 30100 | 30100 | 30050 | 2415 |
| 331 | 20230816 | 132100 | 2669176450 | 30150 | 30100 | 30150 | 30100 | 243 |
| 332 | 20230816 | 132000 | 2661861950 | 30150 | 30150 | 30250 | 30150 | 1629 |
| 333 | 20230816 | 131900 | 2612716750 | 30100 | 30100 | 30100 | 30100 | 912 |
| 334 | 20230816 | 131800 | 2585265550 | 30100 | 30150 | 30150 | 30100 | 29 |
| 335 | 20230816 | 131700 | 2584392500 | 30100 | 30100 | 30150 | 30100 | 60 |
| 336 | 20230816 | 131600 | 2582585750 | 30100 | 30150 | 30150 | 30100 | 346 |
| 337 | 20230816 | 131500 | 2572171100 | 30100 | 30100 | 30150 | 30100 | 239 |
| 338 | 20230816 | 131400 | 2564977000 | 30150 | 30150 | 30150 | 30100 | 48 |
| 339 | 20230816 | 131300 | 2563531500 | 30150 | 30150 | 30150 | 30150 | 299 |
| 340 | 20230816 | 131200 | 2554516650 | 30150 | 30150 | 30200 | 30150 | 38 |
| 341 | 20230816 | 131100 | 2553370750 | 30150 | 30150 | 30200 | 30150 | 540 |
| 342 | 20230816 | 131000 | 2537089050 | 30200 | 30200 | 30200 | 30150 | 18 |
| 343 | 20230816 | 130900 | 2536546150 | 30200 | 30200 | 30200 | 30150 | 90 |
| 344 | 20230816 | 130800 | 2533829450 | 30200 | 30150 | 30200 | 30150 | 70 |
| 345 | 20230816 | 130700 | 2531717050 | 30150 | 30150 | 30200 | 30150 | 145 |
| 346 | 20230816 | 130600 | 2527338950 | 30150 | 30200 | 30250 | 30150 | 430 |
| 347 | 20230816 | 130500 | 2514360950 | 30200 | 30150 | 30200 | 30150 | 296 |
| 348 | 20230816 | 130400 | 2505422100 | 30150 | 30200 | 30200 | 30150 | 486 |
| 349 | 20230816 | 130300 | 2490759900 | 30200 | 30200 | 30200 | 30200 | 218 |
| 350 | 20230816 | 130200 | 2484176300 | 30250 | 30250 | 30250 | 30250 | 12 |
| 351 | 20230816 | 130100 | 2483813300 | 30200 | 30250 | 30250 | 30200 | 67 |
| 352 | 20230816 | 130000 | 2481789550 | 30200 | 30250 | 30250 | 30200 | 215 |
| 353 | 20230816 | 125900 | 2475294600 | 30250 | 30250 | 30250 | 30200 | 12 |
| 354 | 20230816 | 125800 | 2474932000 | 30250 | 30250 | 30250 | 30200 | 67 |
| 355 | 20230816 | 125700 | 2472907300 | 30200 | 30200 | 30200 | 30150 | 113 |
| 356 | 20230816 | 125600 | 2469497500 | 30200 | 30200 | 30200 | 30200 | 12 |
| 357 | 20230816 | 125500 | 2469135100 | 30200 | 30250 | 30250 | 30150 | 210 |
| 358 | 20230816 | 125400 | 2462794750 | 30200 | 30150 | 30200 | 30150 | 33 |
| 359 | 20230816 | 125300 | 2461798450 | 30200 | 30250 | 30250 | 30200 | 87 |
| 360 | 20230816 | 125200 | 2459170800 | 30200 | 30250 | 30250 | 30200 | 293 |
| 361 | 20230816 | 125100 | 2450313650 | 30250 | 30200 | 30250 | 30200 | 109 |
| 362 | 20230816 | 125000 | 2447016450 | 30200 | 30250 | 30250 | 30200 | 35 |
| 363 | 20230816 | 124900 | 2445959300 | 30200 | 30200 | 30200 | 30200 | 53 |
| 364 | 20230816 | 124800 | 2444358700 | 30250 | 30250 | 30250 | 30200 | 21 |
| 365 | 20230816 | 124700 | 2443723700 | 30300 | 30200 | 30300 | 30200 | 126 |
| 366 | 20230816 | 124600 | 2439915550 | 30200 | 30200 | 30250 | 30100 | 1432 |
| 367 | 20230816 | 124500 | 2396730800 | 30250 | 30200 | 30250 | 30200 | 56 |
| 368 | 20230816 | 124400 | 2395039250 | 30200 | 30250 | 30250 | 30200 | 459 |
| 369 | 20230816 | 124300 | 2381160750 | 30300 | 30250 | 30300 | 30250 | 62 |
| 370 | 20230816 | 124200 | 2379284250 | 30300 | 30300 | 30300 | 30300 | 141 |
| 371 | 20230816 | 124100 | 2375011950 | 30250 | 30300 | 30300 | 30250 | 30 |
| 372 | 20230816 | 124000 | 2374104400 | 30250 | 30250 | 30350 | 30250 | 477 |
| 373 | 20230816 | 123900 | 2359657350 | 30250 | 30300 | 30300 | 30250 | 99 |
| 374 | 20230816 | 123800 | 2356659200 | 30300 | 30250 | 30300 | 30250 | 71 |
| 375 | 20230816 | 123700 | 2354509650 | 30250 | 30250 | 30300 | 30250 | 27 |
| 376 | 20230816 | 123600 | 2353692750 | 30250 | 30300 | 30300 | 30250 | 39 |
| 377 | 20230816 | 123500 | 2352512550 | 30300 | 30250 | 30300 | 30250 | 43 |
| 378 | 20230816 | 123400 | 2351211400 | 30250 | 30250 | 30300 | 30250 | 23 |
| 379 | 20230816 | 123300 | 2350515200 | 30250 | 30300 | 30300 | 30250 | 44 |
| 380 | 20230816 | 123200 | 2349184000 | 30300 | 30250 | 30300 | 30250 | 60 |
| 381 | 20230816 | 123100 | 2347368550 | 30250 | 30250 | 30250 | 30250 | 384 |
| 382 | 20230816 | 123000 | 2335752550 | 30200 | 30200 | 30250 | 30200 | 38 |
| 383 | 20230816 | 122900 | 2334604900 | 30250 | 30200 | 30250 | 30200 | 80 |
| 384 | 20230816 | 122800 | 2332188250 | 30200 | 30200 | 30250 | 30200 | 146 |
| 385 | 20230816 | 122700 | 2327778900 | 30200 | 30200 | 30250 | 30200 | 30 |
| 386 | 20230816 | 122600 | 2326872850 | 30250 | 30200 | 30250 | 30200 | 31 |
| 387 | 20230816 | 122500 | 2325936250 | 30200 | 30250 | 30250 | 30200 | 43 |
| 388 | 20230816 | 122400 | 2324637400 | 30200 | 30100 | 30200 | 30100 | 982 |
| 389 | 20230816 | 122300 | 2294991400 | 30150 | 30150 | 30200 | 30100 | 149 |
| 390 | 20230816 | 122200 | 2290501350 | 30100 | 30150 | 30150 | 30100 | 32 |
| 391 | 20230816 | 122100 | 2289537850 | 30150 | 30100 | 30150 | 30100 | 44 |
| 392 | 20230816 | 122000 | 2288212950 | 30150 | 30100 | 30200 | 30100 | 25 |
| 393 | 20230816 | 121900 | 2287459500 | 30150 | 30150 | 30150 | 30100 | 77 |
| 394 | 20230816 | 121800 | 2285139250 | 30150 | 30150 | 30150 | 30150 | 231 |
| 395 | 20230816 | 121700 | 2278174600 | 30100 | 30200 | 30200 | 30100 | 59 |
| 396 | 20230816 | 121600 | 2276396900 | 30150 | 30150 | 30150 | 30100 | 273 |
| 397 | 20230816 | 121500 | 2268167250 | 30150 | 30150 | 30150 | 30150 | 206 |
| 398 | 20230816 | 121400 | 2261956350 | 30150 | 30150 | 30150 | 30150 | 52 |
| 399 | 20230816 | 121300 | 2260388550 | 30200 | 30150 | 30200 | 30150 | 42 |
| 400 | 20230816 | 121200 | 2259121900 | 30150 | 30150 | 30200 | 30150 | 109 |
| 401 | 20230816 | 121100 | 2255835400 | 30150 | 30150 | 30150 | 30150 | 134 |
| 402 | 20230816 | 121000 | 2251795300 | 30150 | 30150 | 30200 | 30150 | 79 |
| 403 | 20230816 | 120900 | 2249413050 | 30150 | 30150 | 30200 | 30150 | 149 |
| 404 | 20230816 | 120800 | 2244920500 | 30150 | 30150 | 30150 | 30150 | 55 |
| 405 | 20230816 | 120700 | 2243262250 | 30200 | 30150 | 30200 | 30150 | 136 |
| 406 | 20230816 | 120600 | 2239161450 | 30150 | 30200 | 30200 | 30150 | 132 |
| 407 | 20230816 | 120500 | 2235181400 | 30150 | 30200 | 30200 | 30150 | 55 |
| 408 | 20230816 | 120400 | 2233522600 | 30150 | 30150 | 30200 | 30150 | 207 |
| 409 | 20230816 | 120300 | 2227280700 | 30200 | 30250 | 30250 | 30150 | 79 |
| 410 | 20230816 | 120200 | 2224895950 | 30250 | 30200 | 30250 | 30200 | 194 |
| 411 | 20230816 | 120100 | 2219037000 | 30250 | 30250 | 30300 | 30200 | 106 |
| 412 | 20230816 | 120000 | 2215830300 | 30250 | 30150 | 30250 | 30150 | 242 |
| 413 | 20230816 | 115900 | 2208513600 | 30200 | 30200 | 30200 | 30150 | 115 |
| 414 | 20230816 | 115800 | 2205041150 | 30200 | 30200 | 30200 | 30150 | 18 |
| 415 | 20230816 | 115700 | 2204498000 | 30200 | 30200 | 30200 | 30200 | 15 |
| 416 | 20230816 | 115600 | 2204045000 | 30200 | 30200 | 30250 | 30200 | 60 |
| 417 | 20230816 | 115500 | 2202232800 | 30200 | 30150 | 30200 | 30150 | 66 |
| 418 | 20230816 | 115400 | 2200239650 | 30200 | 30150 | 30200 | 30150 | 52 |
| 419 | 20230816 | 115300 | 2198671550 | 30150 | 30200 | 30200 | 30150 | 178 |
| 420 | 20230816 | 115200 | 2193301500 | 30200 | 30250 | 30250 | 30200 | 25 |
| 421 | 20230816 | 115100 | 2192545400 | 30200 | 30150 | 30250 | 30150 | 487 |
| 422 | 20230816 | 115000 | 2177844200 | 30150 | 30150 | 30200 | 30150 | 182 |
| 423 | 20230816 | 114900 | 2172356750 | 30200 | 30150 | 30200 | 30150 | 14 |
| 424 | 20230816 | 114800 | 2171934250 | 30200 | 30200 | 30200 | 30150 | 54 |
| 425 | 20230816 | 114700 | 2170304900 | 30150 | 30150 | 30250 | 30150 | 164 |
| 426 | 20230816 | 114600 | 2165355050 | 30200 | 30150 | 30200 | 30150 | 133 |
| 427 | 20230816 | 114500 | 2161339750 | 30150 | 30200 | 30200 | 30150 | 432 |
| 428 | 20230816 | 114400 | 2148295000 | 30250 | 30250 | 30250 | 30200 | 28 |
| 429 | 20230816 | 114300 | 2147448600 | 30200 | 30200 | 30200 | 30200 | 36 |
| 430 | 20230816 | 114200 | 2146361400 | 30250 | 30250 | 30250 | 30200 | 46 |
| 431 | 20230816 | 114100 | 2144971650 | 30250 | 30300 | 30300 | 30250 | 87 |
| 432 | 20230816 | 114000 | 2142339850 | 30250 | 30250 | 30250 | 30200 | 280 |
| 433 | 20230816 | 113900 | 2133876150 | 30300 | 30250 | 30300 | 30250 | 44 |
| 434 | 20230816 | 113800 | 2132544250 | 30300 | 30250 | 30300 | 30250 | 103 |
| 435 | 20230816 | 113700 | 2129425150 | 30200 | 30250 | 30250 | 30200 | 57 |
| 436 | 20230816 | 113600 | 2127702200 | 30250 | 30200 | 30300 | 30200 | 656 |
| 437 | 20230816 | 113500 | 2107860100 | 30200 | 30250 | 30300 | 30200 | 269 |
| 438 | 20230816 | 113400 | 2099722700 | 30250 | 30300 | 30300 | 30250 | 45 |
| 439 | 20230816 | 113300 | 2098361300 | 30250 | 30200 | 30250 | 30200 | 29 |
| 440 | 20230816 | 113200 | 2097484550 | 30200 | 30200 | 30250 | 30200 | 590 |
| 441 | 20230816 | 113100 | 2079647550 | 30200 | 30250 | 30250 | 30200 | 119 |
| 442 | 20230816 | 113000 | 2076049700 | 30250 | 30200 | 30250 | 30200 | 12 |
| 443 | 20230816 | 112900 | 2075687250 | 30250 | 30200 | 30250 | 30200 | 295 |
| 444 | 20230816 | 112800 | 2066763750 | 30200 | 30200 | 30200 | 30150 | 903 |
| 445 | 20230816 | 112700 | 2039523500 | 30200 | 30200 | 30200 | 30200 | 495 |
| 446 | 20230816 | 112600 | 2024574500 | 30200 | 30200 | 30250 | 30200 | 75 |
| 447 | 20230816 | 112500 | 2022309150 | 30250 | 30250 | 30250 | 30200 | 61 |
| 448 | 20230816 | 112400 | 2020466350 | 30250 | 30250 | 30250 | 30200 | 244 |
| 449 | 20230816 | 112300 | 2013097150 | 30200 | 30300 | 30300 | 30200 | 774 |
| 450 | 20230816 | 112200 | 1989683350 | 30250 | 30250 | 30300 | 30250 | 55 |
| 451 | 20230816 | 112100 | 1988018900 | 30300 | 30250 | 30300 | 30250 | 14 |
| 452 | 20230816 | 112000 | 1987595200 | 30250 | 30300 | 30300 | 30250 | 52 |
| 453 | 20230816 | 111900 | 1986021800 | 30300 | 30300 | 30300 | 30300 | 10 |
| 454 | 20230816 | 111800 | 1985718800 | 30300 | 30250 | 30350 | 30250 | 597 |
| 455 | 20230816 | 111700 | 1967632100 | 30300 | 30300 | 30300 | 30300 | 5 |
| 456 | 20230816 | 111600 | 1967480600 | 30350 | 30350 | 30350 | 30300 | 238 |
| 457 | 20230816 | 111500 | 1960268200 | 30300 | 30300 | 30350 | 30300 | 40 |
| 458 | 20230816 | 111400 | 1959056050 | 30300 | 30400 | 30400 | 30300 | 362 |
| 459 | 20230816 | 111300 | 1948070700 | 30350 | 30350 | 30350 | 30300 | 294 |
| 460 | 20230816 | 111200 | 1939148700 | 30300 | 30300 | 30350 | 30300 | 234 |
| 461 | 20230816 | 111100 | 1932058350 | 30250 | 30250 | 30250 | 30250 | 36 |
| 462 | 20230816 | 111000 | 1930969350 | 30300 | 30350 | 30350 | 30300 | 110 |
| 463 | 20230816 | 110900 | 1927636150 | 30300 | 30300 | 30350 | 30300 | 71 |
| 464 | 20230816 | 110800 | 1925484650 | 30300 | 30300 | 30300 | 30300 | 77 |
| 465 | 20230816 | 110700 | 1923151550 | 30350 | 30350 | 30350 | 30300 | 21 |
| 466 | 20230816 | 110600 | 1922514400 | 30300 | 30400 | 30400 | 30300 | 561 |
| 467 | 20230816 | 110500 | 1905491350 | 30350 | 30350 | 30350 | 30350 | 18 |
| 468 | 20230816 | 110400 | 1904945050 | 30350 | 30350 | 30400 | 30350 | 41 |
| 469 | 20230816 | 110300 | 1903700450 | 30400 | 30400 | 30400 | 30350 | 63 |
| 470 | 20230816 | 110200 | 1901787500 | 30400 | 30400 | 30400 | 30400 | 71 |
| 471 | 20230816 | 110100 | 1899629100 | 30400 | 30400 | 30450 | 30400 | 93 |
| 472 | 20230816 | 110000 | 1896801250 | 30400 | 30400 | 30400 | 30350 | 431 |
| 473 | 20230816 | 105900 | 1883700900 | 30400 | 30350 | 30400 | 30350 | 268 |
| 474 | 20230816 | 105800 | 1875558700 | 30350 | 30400 | 30400 | 30350 | 1520 |
| 475 | 20230816 | 105700 | 1829426500 | 30350 | 30400 | 30400 | 30350 | 90 |
| 476 | 20230816 | 105600 | 1826694750 | 30350 | 30350 | 30400 | 30350 | 482 |
| 477 | 20230816 | 105500 | 1812065850 | 30350 | 30300 | 30350 | 30300 | 95 |
| 478 | 20230816 | 105400 | 1809187100 | 30300 | 30300 | 30350 | 30300 | 287 |
| 479 | 20230816 | 105300 | 1800485850 | 30300 | 30300 | 30300 | 30250 | 157 |
| 480 | 20230816 | 105200 | 1795729150 | 30300 | 30300 | 30300 | 30250 | 53 |
| 481 | 20230816 | 105100 | 1794124550 | 30300 | 30350 | 30350 | 30250 | 972 |
| 482 | 20230816 | 105000 | 1764678750 | 30300 | 30350 | 30350 | 30300 | 52 |
| 483 | 20230816 | 104900 | 1763102750 | 30300 | 30300 | 30350 | 30300 | 47 |
| 484 | 20230816 | 104800 | 1761678550 | 30300 | 30350 | 30350 | 30300 | 521 |
| 485 | 20230816 | 104700 | 1745866750 | 30350 | 30350 | 30350 | 30300 | 63 |
| 486 | 20230816 | 104600 | 1743956200 | 30350 | 30350 | 30350 | 30300 | 71 |
| 487 | 20230816 | 104500 | 1741802650 | 30300 | 30300 | 30400 | 30300 | 491 |
| 488 | 20230816 | 104400 | 1726915900 | 30300 | 30300 | 30300 | 30250 | 249 |
| 489 | 20230816 | 104300 | 1719374100 | 30250 | 30250 | 30250 | 30200 | 746 |
| 490 | 20230816 | 104200 | 1696810400 | 30200 | 30250 | 30250 | 30200 | 127 |
| 491 | 20230816 | 104100 | 1692969300 | 30250 | 30200 | 30250 | 30200 | 50 |
| 492 | 20230816 | 104000 | 1691459100 | 30200 | 30150 | 30200 | 30150 | 121 |
| 493 | 20230816 | 103900 | 1687807150 | 30200 | 30200 | 30200 | 30200 | 73 |
| 494 | 20230816 | 103800 | 1685602550 | 30150 | 30150 | 30200 | 30150 | 430 |
| 495 | 20230816 | 103700 | 1672633550 | 30100 | 30050 | 30100 | 30050 | 272 |
| 496 | 20230816 | 103600 | 1664447450 | 30050 | 30100 | 30100 | 30050 | 279 |
| 497 | 20230816 | 103500 | 1656053350 | 30050 | 30050 | 30100 | 30050 | 32 |
| 498 | 20230816 | 103400 | 1655091550 | 30050 | 30050 | 30100 | 30050 | 45 |
| 499 | 20230816 | 103300 | 1653739100 | 30050 | 30100 | 30100 | 30050 | 72 |
| 500 | 20230816 | 103200 | 1651575350 | 30100 | 30100 | 30100 | 30050 | 32 |
| 501 | 20230816 | 103100 | 1650613500 | 30100 | 30100 | 30150 | 30050 | 44 |
| 502 | 20230816 | 103000 | 1649290700 | 30050 | 30000 | 30100 | 30000 | 375 |
| 503 | 20230816 | 102900 | 1638010800 | 30050 | 30050 | 30050 | 30000 | 195 |
| 504 | 20230816 | 102800 | 1632158050 | 30050 | 30000 | 30050 | 30000 | 39 |
| 505 | 20230816 | 102700 | 1630986600 | 30050 | 30050 | 30050 | 30000 | 21 |
| 506 | 20230816 | 102600 | 1630355900 | 30050 | 30050 | 30050 | 30000 | 53 |
| 507 | 20230816 | 102500 | 1628764150 | 30050 | 30100 | 30100 | 30050 | 507 |
| 508 | 20230816 | 102400 | 1613528350 | 30050 | 30100 | 30100 | 30050 | 1081 |
| 509 | 20230816 | 102300 | 1581044250 | 30100 | 30100 | 30100 | 30050 | 208 |
| 510 | 20230816 | 102200 | 1574783700 | 30050 | 30050 | 30100 | 30050 | 134 |
| 511 | 20230816 | 102100 | 1570756800 | 30050 | 30050 | 30050 | 30000 | 57 |
| 512 | 20230816 | 102000 | 1569045250 | 30050 | 30000 | 30050 | 30000 | 103 |
| 513 | 20230816 | 101900 | 1565950850 | 30000 | 30000 | 30050 | 30000 | 53 |
| 514 | 20230816 | 101800 | 1564360600 | 30000 | 30050 | 30050 | 30000 | 187 |
| 515 | 20230816 | 101700 | 1558742700 | 30000 | 30050 | 30050 | 30000 | 32 |
| 516 | 20230816 | 101600 | 1557781350 | 30000 | 30050 | 30050 | 30000 | 107 |
| 517 | 20230816 | 101500 | 1554567850 | 30050 | 30050 | 30050 | 30050 | 101 |
| 518 | 20230816 | 101400 | 1551532800 | 30050 | 30050 | 30050 | 30050 | 76 |
| 519 | 20230816 | 101300 | 1549249000 | 30050 | 30050 | 30050 | 30050 | 364 |
| 520 | 20230816 | 101200 | 1538310800 | 30100 | 30050 | 30100 | 30050 | 80 |
| 521 | 20230816 | 101100 | 1535906450 | 30050 | 30100 | 30100 | 30050 | 248 |
| 522 | 20230816 | 101000 | 1528444050 | 30050 | 30050 | 30100 | 30000 | 140 |
| 523 | 20230816 | 100900 | 1524238000 | 30050 | 30050 | 30100 | 30050 | 96 |
| 524 | 20230816 | 100800 | 1521352500 | 30050 | 30050 | 30050 | 30050 | 218 |
| 525 | 20230816 | 100700 | 1514801600 | 30100 | 30050 | 30100 | 30050 | 161 |
| 526 | 20230816 | 100600 | 1509962400 | 30100 | 30050 | 30100 | 30000 | 352 |
| 527 | 20230816 | 100500 | 1499384600 | 30000 | 30000 | 30000 | 30000 | 400 |
| 528 | 20230816 | 100400 | 1487384600 | 30000 | 30050 | 30100 | 30000 | 122 |
| 529 | 20230816 | 100300 | 1483723050 | 30050 | 30050 | 30100 | 30050 | 279 |
| 530 | 20230816 | 100200 | 1475338450 | 30050 | 30050 | 30050 | 30050 | 80 |
| 531 | 20230816 | 100100 | 1472934450 | 30050 | 30050 | 30050 | 30000 | 454 |
| 532 | 20230816 | 100000 | 1459293650 | 30050 | 30050 | 30050 | 30000 | 42 |
| 533 | 20230816 | 095900 | 1458033100 | 30050 | 30000 | 30050 | 30000 | 1017 |
| 534 | 20230816 | 095800 | 1427521950 | 30050 | 30050 | 30050 | 30050 | 121 |
| 535 | 20230816 | 095700 | 1423885900 | 30000 | 30050 | 30050 | 30000 | 92 |
| 536 | 20230816 | 095600 | 1421125300 | 30050 | 30050 | 30050 | 30000 | 282 |
| 537 | 20230816 | 095500 | 1412652550 | 30000 | 30050 | 30050 | 30000 | 819 |
| 538 | 20230816 | 095400 | 1388082400 | 30000 | 30000 | 30000 | 29950 | 522 |
| 539 | 20230816 | 095300 | 1372425750 | 30000 | 30000 | 30000 | 29950 | 1359 |
| 540 | 20230816 | 095200 | 1331720700 | 30000 | 29950 | 30000 | 29950 | 24 |
| 541 | 20230816 | 095100 | 1331000950 | 30000 | 29950 | 30000 | 29950 | 124 |
| 542 | 20230816 | 095000 | 1327283400 | 30000 | 29950 | 30000 | 29950 | 68 |
| 543 | 20230816 | 094900 | 1325246050 | 29950 | 29950 | 30000 | 29950 | 627 |
| 544 | 20230816 | 094800 | 1306458600 | 29950 | 29950 | 29950 | 29900 | 106 |
| 545 | 20230816 | 094700 | 1303288000 | 29950 | 29900 | 29950 | 29900 | 47 |
| 546 | 20230816 | 094600 | 1301881700 | 29950 | 29950 | 29950 | 29900 | 437 |
| 547 | 20230816 | 094500 | 1288808500 | 29950 | 29950 | 29950 | 29950 | 198 |
| 548 | 20230816 | 094400 | 1282878400 | 30000 | 29900 | 30000 | 29900 | 533 |
| 549 | 20230816 | 094300 | 1266921950 | 29900 | 29950 | 29950 | 29900 | 1543 |
| 550 | 20230816 | 094200 | 1220765600 | 29950 | 29950 | 30000 | 29900 | 2078 |
| 551 | 20230816 | 094100 | 1158529350 | 30000 | 29950 | 30000 | 29950 | 71 |
| 552 | 20230816 | 094000 | 1156401850 | 29950 | 30000 | 30000 | 29950 | 246 |
| 553 | 20230816 | 093900 | 1149027650 | 30000 | 30000 | 30000 | 29950 | 104 |
| 554 | 20230816 | 093800 | 1145910100 | 30000 | 30050 | 30050 | 30000 | 1045 |
| 555 | 20230816 | 093700 | 1114559450 | 30050 | 30000 | 30050 | 30000 | 89 |
| 556 | 20230816 | 093600 | 1111889300 | 30050 | 30050 | 30050 | 30000 | 1808 |
| 557 | 20230816 | 093500 | 1057559550 | 30050 | 30050 | 30050 | 30050 | 80 |
| 558 | 20230816 | 093400 | 1055155550 | 30050 | 30100 | 30100 | 30050 | 240 |
| 559 | 20230816 | 093300 | 1047942100 | 30100 | 30050 | 30100 | 30050 | 77 |
| 560 | 20230816 | 093200 | 1045627700 | 30100 | 30050 | 30100 | 30050 | 576 |
| 561 | 20230816 | 093100 | 1028318300 | 30100 | 30050 | 30100 | 30050 | 322 |
| 562 | 20230816 | 093000 | 1018641400 | 30050 | 30050 | 30100 | 30000 | 825 |
| 563 | 20230816 | 092900 | 993851600 | 30100 | 30050 | 30100 | 30050 | 98 |
| 564 | 20230816 | 092800 | 990906550 | 30100 | 30150 | 30150 | 30100 | 1271 |
| 565 | 20230816 | 092700 | 952615100 | 30150 | 30100 | 30150 | 30100 | 330 |
| 566 | 20230816 | 092600 | 942681900 | 30050 | 30050 | 30100 | 30050 | 433 |
| 567 | 20230816 | 092500 | 929660800 | 30050 | 30000 | 30050 | 30000 | 276 |
| 568 | 20230816 | 092400 | 921379250 | 29950 | 30000 | 30000 | 29950 | 80 |
| 569 | 20230816 | 092300 | 918982750 | 30000 | 30000 | 30000 | 30000 | 303 |
| 570 | 20230816 | 092200 | 909892750 | 30000 | 30000 | 30000 | 29950 | 975 |
| 571 | 20230816 | 092100 | 880664950 | 29950 | 30050 | 30050 | 29950 | 1104 |
| 572 | 20230816 | 092000 | 847530750 | 30050 | 30050 | 30100 | 30050 | 579 |
| 573 | 20230816 | 091900 | 830131750 | 30100 | 30150 | 30150 | 30050 | 915 |
| 574 | 20230816 | 091800 | 802613000 | 30150 | 30050 | 30150 | 30050 | 318 |
| 575 | 20230816 | 091700 | 793041500 | 30050 | 29900 | 30050 | 29850 | 1484 |
| 576 | 20230816 | 091600 | 748607850 | 29900 | 29950 | 29950 | 29850 | 2689 |
| 577 | 20230816 | 091500 | 668153600 | 30000 | 30100 | 30150 | 29950 | 4922 |
| 578 | 20230816 | 091400 | 520424350 | 30100 | 30100 | 30150 | 30100 | 1789 |
| 579 | 20230816 | 091300 | 466563250 | 30150 | 30200 | 30200 | 30100 | 789 |
| 580 | 20230816 | 091200 | 442792950 | 30150 | 30200 | 30250 | 30150 | 543 |
| 581 | 20230816 | 091100 | 426404600 | 30200 | 30200 | 30250 | 30150 | 496 |
| 582 | 20230816 | 091000 | 411439450 | 30200 | 30350 | 30400 | 30200 | 2551 |
| 583 | 20230816 | 090900 | 334236850 | 30350 | 30400 | 30400 | 30300 | 2937 |
| 584 | 20230816 | 090800 | 245036550 | 30450 | 30450 | 30450 | 30450 | 101 |
| 585 | 20230816 | 090700 | 241961100 | 30400 | 30450 | 30450 | 30400 | 342 |
| 586 | 20230816 | 090600 | 231559750 | 30450 | 30500 | 30500 | 30400 | 884 |
| 587 | 20230816 | 090500 | 204655000 | 30450 | 30450 | 30500 | 30450 | 398 |
| 588 | 20230816 | 090400 | 192535100 | 30500 | 30550 | 30550 | 30500 | 820 |
| 589 | 20230816 | 090300 | 167515150 | 30600 | 30650 | 30650 | 30550 | 498 |
| 590 | 20230816 | 090200 | 152276150 | 30650 | 30650 | 30650 | 30650 | 389 |
| 591 | 20230816 | 090100 | 140353300 | 30650 | 30850 | 30850 | 30600 | 2946 |
| 592 | 20230816 | 090000 | 49902100 | 30900 | 31000 | 31050 | 30800 | 1612 |