34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230816 | 192800 | 52174732600 | 29600 | 29600 | 29600 | 29600 | 36039 |
| 3 | 20230816 | 192700 | 52174732600 | 29600 | 29600 | 29600 | 29600 | 0 |
| 4 | 20230816 | 192600 | 52174732600 | 29600 | 29600 | 29600 | 29600 | 0 |
| 5 | 20230816 | 192500 | 52174732600 | 29600 | 29600 | 29600 | 29600 | 0 |
| 6 | 20230816 | 192400 | 52174732600 | 29600 | 29600 | 29600 | 29600 | 0 |
| 7 | 20230816 | 192300 | 52174732600 | 29600 | 29600 | 29600 | 29600 | 0 |
| 8 | 20230816 | 192200 | 52174732600 | 29600 | 29600 | 29600 | 29600 | 0 |
| 9 | 20230816 | 192100 | 52174732600 | 29600 | 29600 | 29600 | 29600 | 0 |
| 10 | 20230816 | 192000 | 52174732600 | 29600 | 29600 | 29600 | 29600 | 0 |
| 11 | 20230816 | 191900 | 52174732600 | 29600 | 29600 | 29600 | 29600 | 0 |
| 12 | 20230816 | 191800 | 52174732600 | 29600 | 29600 | 29600 | 29600 | 0 |
| 13 | 20230816 | 191700 | 52174732600 | 29600 | 29600 | 29600 | 29600 | 0 |
| 14 | 20230816 | 191600 | 52174732600 | 29600 | 29600 | 29600 | 29600 | 0 |
| 15 | 20230816 | 191500 | 52174732600 | 29600 | 29600 | 29600 | 29600 | 0 |
| 16 | 20230816 | 191400 | 52174732600 | 29600 | 29600 | 29600 | 29600 | 0 |
| 17 | 20230816 | 191300 | 52174732600 | 29600 | 29600 | 29600 | 29600 | 0 |
| 18 | 20230816 | 191200 | 52174732600 | 29600 | 29600 | 29600 | 29600 | 0 |
| 19 | 20230816 | 191100 | 52174732600 | 29600 | 29600 | 29600 | 29600 | 0 |
| 20 | 20230816 | 191000 | 52174732600 | 29600 | 29600 | 29600 | 29600 | 0 |
| 21 | 20230816 | 190900 | 52174732600 | 29600 | 29600 | 29600 | 29600 | 0 |
| 22 | 20230816 | 190800 | 52174732600 | 29600 | 29600 | 29600 | 29600 | 0 |
| 23 | 20230816 | 190700 | 52174732600 | 29600 | 29600 | 29600 | 29600 | 0 |
| 24 | 20230816 | 190600 | 52174732600 | 29600 | 29600 | 29600 | 29600 | 0 |
| 25 | 20230816 | 190500 | 52174732600 | 29600 | 29600 | 29600 | 29600 | 0 |
| 26 | 20230816 | 190400 | 52174732600 | 29600 | 29600 | 29600 | 29600 | 0 |
| 27 | 20230816 | 190300 | 52174732600 | 29600 | 29600 | 29600 | 29600 | 0 |
| 28 | 20230816 | 190200 | 52174732600 | 29600 | 29600 | 29600 | 29600 | 0 |
| 29 | 20230816 | 190100 | 52174732600 | 29600 | 29600 | 29600 | 29600 | 0 |
| 30 | 20230816 | 190000 | 52174732600 | 29600 | 29600 | 29600 | 29600 | 0 |
| 31 | 20230816 | 185900 | 52174732600 | 29600 | 29600 | 29600 | 29600 | 0 |
| 32 | 20230816 | 185800 | 52174732600 | 29600 | 29600 | 29600 | 29600 | 36039 |
| 33 | 20230816 | 185700 | 52174732600 | 29600 | 29600 | 29600 | 29600 | 0 |
| 34 | 20230816 | 185600 | 52174732600 | 29600 | 29600 | 29600 | 29600 | 0 |
| 35 | 20230816 | 185500 | 52174732600 | 29600 | 29600 | 29600 | 29600 | 0 |
| 36 | 20230816 | 185400 | 52174732600 | 29600 | 29600 | 29600 | 29600 | 0 |
| 37 | 20230816 | 185300 | 52174732600 | 29600 | 29600 | 29600 | 29600 | 0 |
| 38 | 20230816 | 185200 | 52174732600 | 29600 | 29600 | 29600 | 29600 | 0 |
| 39 | 20230816 | 185100 | 52174732600 | 29600 | 29600 | 29600 | 29600 | 0 |
| 40 | 20230816 | 185000 | 52174732600 | 29600 | 29600 | 29600 | 29600 | 0 |
| 41 | 20230816 | 184900 | 52174732600 | 29600 | 29600 | 29600 | 29600 | 0 |
| 42 | 20230816 | 184800 | 52174732600 | 29600 | 29600 | 29600 | 29600 | 0 |
| 43 | 20230816 | 184700 | 52174732600 | 29600 | 29600 | 29600 | 29600 | 0 |
| 44 | 20230816 | 184600 | 52174732600 | 29600 | 29600 | 29600 | 29600 | 0 |
| 45 | 20230816 | 184500 | 52174732600 | 29600 | 29600 | 29600 | 29600 | 0 |
| 46 | 20230816 | 184400 | 52174732600 | 29600 | 29600 | 29600 | 29600 | 0 |
| 47 | 20230816 | 184300 | 52174732600 | 29600 | 29600 | 29600 | 29600 | 0 |
| 48 | 20230816 | 184200 | 52174732600 | 29600 | 29600 | 29600 | 29600 | 0 |
| 49 | 20230816 | 184100 | 52174732600 | 29600 | 29600 | 29600 | 29600 | 0 |
| 50 | 20230816 | 184000 | 52174732600 | 29600 | 29600 | 29600 | 29600 | 0 |
| 51 | 20230816 | 183900 | 52174732600 | 29600 | 29600 | 29600 | 29600 | 0 |
| 52 | 20230816 | 183800 | 52174732600 | 29600 | 29600 | 29600 | 29600 | 0 |
| 53 | 20230816 | 183700 | 52174732600 | 29600 | 29600 | 29600 | 29600 | 0 |
| 54 | 20230816 | 183600 | 52174732600 | 29600 | 29600 | 29600 | 29600 | 0 |
| 55 | 20230816 | 183500 | 52174732600 | 29600 | 29600 | 29600 | 29600 | 0 |
| 56 | 20230816 | 183400 | 52174732600 | 29600 | 29600 | 29600 | 29600 | 0 |
| 57 | 20230816 | 183300 | 52174732600 | 29600 | 29600 | 29600 | 29600 | 0 |
| 58 | 20230816 | 183200 | 52174732600 | 29600 | 29600 | 29600 | 29600 | 0 |
| 59 | 20230816 | 183100 | 52174732600 | 29600 | 29600 | 29600 | 29600 | 0 |
| 60 | 20230816 | 183000 | 52174732600 | 29600 | 29600 | 29600 | 29600 | 0 |
| 61 | 20230816 | 182900 | 52174732600 | 29600 | 29600 | 29600 | 29600 | 0 |
| 62 | 20230816 | 182800 | 52174732600 | 29600 | 29600 | 29600 | 29600 | 36039 |
| 63 | 20230816 | 182700 | 52174732600 | 29600 | 29600 | 29600 | 29600 | 0 |
| 64 | 20230816 | 182600 | 52174732600 | 29600 | 29600 | 29600 | 29600 | 0 |
| 65 | 20230816 | 182500 | 52174732600 | 29600 | 29600 | 29600 | 29600 | 0 |
| 66 | 20230816 | 182400 | 52174732600 | 29600 | 29600 | 29600 | 29600 | 0 |
| 67 | 20230816 | 182300 | 52174732600 | 29600 | 29600 | 29600 | 29600 | 0 |
| 68 | 20230816 | 182200 | 52174732600 | 29600 | 29600 | 29600 | 29600 | 0 |
| 69 | 20230816 | 182100 | 52174732600 | 29600 | 29600 | 29600 | 29600 | 0 |
| 70 | 20230816 | 182000 | 52174732600 | 29600 | 29600 | 29600 | 29600 | 0 |
| 71 | 20230816 | 181900 | 52174732600 | 29600 | 29600 | 29600 | 29600 | 0 |
| 72 | 20230816 | 181800 | 52174732600 | 29600 | 29600 | 29600 | 29600 | 0 |
| 73 | 20230816 | 181700 | 52174732600 | 29600 | 29600 | 29600 | 29600 | 0 |
| 74 | 20230816 | 181600 | 52174732600 | 29600 | 29600 | 29600 | 29600 | 0 |
| 75 | 20230816 | 181500 | 52174732600 | 29600 | 29600 | 29600 | 29600 | 0 |
| 76 | 20230816 | 181400 | 52174732600 | 29600 | 29600 | 29600 | 29600 | 0 |
| 77 | 20230816 | 181300 | 52174732600 | 29600 | 29600 | 29600 | 29600 | 0 |
| 78 | 20230816 | 181200 | 52174732600 | 29600 | 29600 | 29600 | 29600 | 0 |
| 79 | 20230816 | 181100 | 52174732600 | 29600 | 29600 | 29600 | 29600 | 0 |
| 80 | 20230816 | 181000 | 52174732600 | 29600 | 29600 | 29600 | 29600 | 0 |
| 81 | 20230816 | 180900 | 52174732600 | 29600 | 29600 | 29600 | 29600 | 0 |
| 82 | 20230816 | 180800 | 52174732600 | 29600 | 29600 | 29600 | 29600 | 0 |
| 83 | 20230816 | 180700 | 52174732600 | 29600 | 29600 | 29600 | 29600 | 0 |
| 84 | 20230816 | 180600 | 52174732600 | 29600 | 29600 | 29600 | 29600 | 0 |
| 85 | 20230816 | 180500 | 52174732600 | 29600 | 29600 | 29600 | 29600 | 0 |
| 86 | 20230816 | 180400 | 52174732600 | 29600 | 29600 | 29600 | 29600 | 0 |
| 87 | 20230816 | 180300 | 52174732600 | 29600 | 29600 | 29600 | 29600 | 0 |
| 88 | 20230816 | 180200 | 52174732600 | 29600 | 29600 | 29600 | 29600 | 0 |
| 89 | 20230816 | 180100 | 52174732600 | 29600 | 29600 | 29600 | 29600 | 0 |
| 90 | 20230816 | 180000 | 52174732600 | 29600 | 29600 | 29600 | 29600 | 0 |
| 91 | 20230816 | 175900 | 52174732600 | 29600 | 29600 | 29600 | 29600 | 0 |
| 92 | 20230816 | 175800 | 52174732600 | 29600 | 29600 | 29600 | 29600 | 36039 |
| 93 | 20230816 | 175700 | 52174732600 | 29600 | 29600 | 29600 | 29600 | 0 |
| 94 | 20230816 | 175600 | 52174732600 | 29600 | 29600 | 29600 | 29600 | 0 |
| 95 | 20230816 | 175500 | 52174732600 | 29600 | 29600 | 29600 | 29600 | 0 |
| 96 | 20230816 | 175400 | 52174732600 | 29600 | 29600 | 29600 | 29600 | 0 |
| 97 | 20230816 | 175300 | 52174732600 | 29600 | 29600 | 29600 | 29600 | 0 |
| 98 | 20230816 | 175200 | 52174732600 | 29600 | 29600 | 29600 | 29600 | 0 |
| 99 | 20230816 | 175100 | 52174732600 | 29600 | 29600 | 29600 | 29600 | 0 |
| 100 | 20230816 | 175000 | 52174732600 | 29600 | 29600 | 29600 | 29600 | 0 |
| 101 | 20230816 | 174900 | 52174732600 | 29600 | 29600 | 29600 | 29600 | 0 |
| 102 | 20230816 | 174800 | 52174732600 | 29600 | 29600 | 29600 | 29600 | 0 |
| 103 | 20230816 | 174700 | 52174732600 | 29600 | 29600 | 29600 | 29600 | 0 |
| 104 | 20230816 | 174600 | 52174732600 | 29600 | 29600 | 29600 | 29600 | 0 |
| 105 | 20230816 | 174500 | 52174732600 | 29600 | 29600 | 29600 | 29600 | 0 |
| 106 | 20230816 | 174400 | 52174732600 | 29600 | 29600 | 29600 | 29600 | 0 |
| 107 | 20230816 | 174300 | 52174732600 | 29600 | 29600 | 29600 | 29600 | 0 |
| 108 | 20230816 | 174200 | 52174732600 | 29600 | 29600 | 29600 | 29600 | 0 |
| 109 | 20230816 | 174100 | 52174732600 | 29600 | 29600 | 29600 | 29600 | 0 |
| 110 | 20230816 | 174000 | 52174732600 | 29600 | 29600 | 29600 | 29600 | 0 |
| 111 | 20230816 | 173900 | 52174732600 | 29600 | 29600 | 29600 | 29600 | 0 |
| 112 | 20230816 | 173800 | 52174732600 | 29600 | 29600 | 29600 | 29600 | 0 |
| 113 | 20230816 | 173700 | 52174732600 | 29600 | 29600 | 29600 | 29600 | 0 |
| 114 | 20230816 | 173600 | 52174732600 | 29600 | 29600 | 29600 | 29600 | 0 |
| 115 | 20230816 | 173500 | 52174732600 | 29600 | 29600 | 29600 | 29600 | 0 |
| 116 | 20230816 | 173400 | 52174732600 | 29600 | 29600 | 29600 | 29600 | 0 |
| 117 | 20230816 | 173300 | 52174732600 | 29600 | 29600 | 29600 | 29600 | 0 |
| 118 | 20230816 | 173200 | 52174732600 | 29600 | 29600 | 29600 | 29600 | 0 |
| 119 | 20230816 | 173100 | 52174732600 | 29600 | 29600 | 29600 | 29600 | 0 |
| 120 | 20230816 | 173000 | 52174732600 | 29600 | 29600 | 29600 | 29600 | 0 |
| 121 | 20230816 | 172900 | 52174732600 | 29600 | 29600 | 29600 | 29600 | 0 |
| 122 | 20230816 | 172800 | 52174732600 | 29600 | 29600 | 29600 | 29600 | 36039 |
| 123 | 20230816 | 172700 | 52174732600 | 29600 | 29600 | 29600 | 29600 | 0 |
| 124 | 20230816 | 172600 | 52174732600 | 29600 | 29600 | 29600 | 29600 | 0 |
| 125 | 20230816 | 172500 | 52174732600 | 29600 | 29600 | 29600 | 29600 | 0 |
| 126 | 20230816 | 172400 | 52174732600 | 29600 | 29600 | 29600 | 29600 | 0 |
| 127 | 20230816 | 172300 | 52174732600 | 29600 | 29600 | 29600 | 29600 | 0 |
| 128 | 20230816 | 172200 | 52174732600 | 29600 | 29600 | 29600 | 29600 | 0 |
| 129 | 20230816 | 172100 | 52174732600 | 29600 | 29600 | 29600 | 29600 | 0 |
| 130 | 20230816 | 172000 | 52174732600 | 29600 | 29600 | 29600 | 29600 | 0 |
| 131 | 20230816 | 171900 | 52174732600 | 29600 | 29600 | 29600 | 29600 | 0 |
| 132 | 20230816 | 171800 | 52174732600 | 29600 | 29600 | 29600 | 29600 | 0 |
| 133 | 20230816 | 171700 | 52174732600 | 29600 | 29600 | 29600 | 29600 | 0 |
| 134 | 20230816 | 171600 | 52174732600 | 29600 | 29600 | 29600 | 29600 | 0 |
| 135 | 20230816 | 171500 | 52174732600 | 29600 | 29600 | 29600 | 29600 | 0 |
| 136 | 20230816 | 171400 | 52174732600 | 29600 | 29600 | 29600 | 29600 | 0 |
| 137 | 20230816 | 171300 | 52174732600 | 29600 | 29600 | 29600 | 29600 | 0 |
| 138 | 20230816 | 171200 | 52174732600 | 29600 | 29600 | 29600 | 29600 | 0 |
| 139 | 20230816 | 171100 | 52174732600 | 29600 | 29600 | 29600 | 29600 | 0 |
| 140 | 20230816 | 171000 | 52174732600 | 29600 | 29600 | 29600 | 29600 | 0 |
| 141 | 20230816 | 170900 | 52174732600 | 29600 | 29600 | 29600 | 29600 | 0 |
| 142 | 20230816 | 170800 | 52174732600 | 29600 | 29600 | 29600 | 29600 | 0 |
| 143 | 20230816 | 170700 | 52174732600 | 29600 | 29600 | 29600 | 29600 | 0 |
| 144 | 20230816 | 170600 | 52174732600 | 29600 | 29600 | 29600 | 29600 | 0 |
| 145 | 20230816 | 170500 | 52174732600 | 29600 | 29600 | 29600 | 29600 | 0 |
| 146 | 20230816 | 170400 | 52174732600 | 29600 | 29600 | 29600 | 29600 | 0 |
| 147 | 20230816 | 170300 | 52174732600 | 29600 | 29600 | 29600 | 29600 | 0 |
| 148 | 20230816 | 170200 | 52174732600 | 29600 | 29600 | 29600 | 29600 | 0 |
| 149 | 20230816 | 170100 | 52174732600 | 29600 | 29600 | 29600 | 29600 | 0 |
| 150 | 20230816 | 170000 | 52174732600 | 29600 | 29600 | 29600 | 29600 | 0 |
| 151 | 20230816 | 165900 | 52174732600 | 29600 | 29600 | 29600 | 29600 | 0 |
| 152 | 20230816 | 165800 | 52174732600 | 29600 | 29600 | 29600 | 29600 | 36039 |
| 153 | 20230816 | 165700 | 52174732600 | 29600 | 29600 | 29600 | 29600 | 0 |
| 154 | 20230816 | 165600 | 52174732600 | 29600 | 29600 | 29600 | 29600 | 0 |
| 155 | 20230816 | 165500 | 52174732600 | 29600 | 29600 | 29600 | 29600 | 0 |
| 156 | 20230816 | 165400 | 52174732600 | 29600 | 29600 | 29600 | 29600 | 0 |
| 157 | 20230816 | 165300 | 52174732600 | 29600 | 29600 | 29600 | 29600 | 0 |
| 158 | 20230816 | 165200 | 52174732600 | 29600 | 29600 | 29600 | 29600 | 0 |
| 159 | 20230816 | 165100 | 52174732600 | 29600 | 29600 | 29600 | 29600 | 0 |
| 160 | 20230816 | 165000 | 52174732600 | 29600 | 29600 | 29600 | 29600 | 0 |
| 161 | 20230816 | 164900 | 52174732600 | 29600 | 29600 | 29600 | 29600 | 0 |
| 162 | 20230816 | 164800 | 52174732600 | 29600 | 29600 | 29600 | 29600 | 0 |
| 163 | 20230816 | 164700 | 52174732600 | 29600 | 29600 | 29600 | 29600 | 0 |
| 164 | 20230816 | 164600 | 52174732600 | 29600 | 29600 | 29600 | 29600 | 0 |
| 165 | 20230816 | 164500 | 52174732600 | 29600 | 29600 | 29600 | 29600 | 0 |
| 166 | 20230816 | 164400 | 52174732600 | 29600 | 29600 | 29600 | 29600 | 0 |
| 167 | 20230816 | 164300 | 52174732600 | 29600 | 29600 | 29600 | 29600 | 0 |
| 168 | 20230816 | 164200 | 52174732600 | 29600 | 29600 | 29600 | 29600 | 0 |
| 169 | 20230816 | 164100 | 52174732600 | 29600 | 29600 | 29600 | 29600 | 0 |
| 170 | 20230816 | 164000 | 52174732600 | 29600 | 29600 | 29600 | 29600 | 0 |
| 171 | 20230816 | 163900 | 52174732600 | 29600 | 29600 | 29600 | 29600 | 0 |
| 172 | 20230816 | 163800 | 52174732600 | 29600 | 29600 | 29600 | 29600 | 0 |
| 173 | 20230816 | 163700 | 52174732600 | 29600 | 29600 | 29600 | 29600 | 0 |
| 174 | 20230816 | 163600 | 52174732600 | 29600 | 29600 | 29600 | 29600 | 0 |
| 175 | 20230816 | 163500 | 52174732600 | 29600 | 29600 | 29600 | 29600 | 0 |
| 176 | 20230816 | 163400 | 52174732600 | 29600 | 29600 | 29600 | 29600 | 0 |
| 177 | 20230816 | 163300 | 52174732600 | 29600 | 29600 | 29600 | 29600 | 0 |
| 178 | 20230816 | 163200 | 52174732600 | 29600 | 29600 | 29600 | 29600 | 0 |
| 179 | 20230816 | 163100 | 52174732600 | 29600 | 29600 | 29600 | 29600 | 0 |
| 180 | 20230816 | 163000 | 52174732600 | 29600 | 29600 | 29600 | 29600 | 0 |
| 181 | 20230816 | 162900 | 52174732600 | 29600 | 29600 | 29600 | 29600 | 0 |
| 182 | 20230816 | 162800 | 52174732600 | 29600 | 29600 | 29600 | 29600 | 36039 |
| 183 | 20230816 | 162700 | 52174732600 | 29600 | 29600 | 29600 | 29600 | 0 |
| 184 | 20230816 | 162600 | 52174732600 | 29600 | 29600 | 29600 | 29600 | 0 |
| 185 | 20230816 | 162500 | 52174732600 | 29600 | 29600 | 29600 | 29600 | 0 |
| 186 | 20230816 | 162400 | 52174732600 | 29600 | 29600 | 29600 | 29600 | 0 |
| 187 | 20230816 | 162300 | 52174732600 | 29600 | 29600 | 29600 | 29600 | 0 |
| 188 | 20230816 | 162200 | 52174732600 | 29600 | 29600 | 29600 | 29600 | 0 |
| 189 | 20230816 | 162100 | 52174732600 | 29600 | 29600 | 29600 | 29600 | 0 |
| 190 | 20230816 | 162000 | 52174732600 | 29600 | 29600 | 29600 | 29600 | 0 |
| 191 | 20230816 | 161900 | 52174732600 | 29600 | 29600 | 29600 | 29600 | 0 |
| 192 | 20230816 | 161800 | 52174732600 | 29600 | 29600 | 29600 | 29600 | 0 |
| 193 | 20230816 | 161700 | 52174732600 | 29600 | 29600 | 29600 | 29600 | 0 |
| 194 | 20230816 | 161600 | 52174732600 | 29600 | 29600 | 29600 | 29600 | 0 |
| 195 | 20230816 | 161500 | 52174732600 | 29600 | 29600 | 29600 | 29600 | 0 |
| 196 | 20230816 | 161400 | 52174732600 | 29600 | 29600 | 29600 | 29600 | 0 |
| 197 | 20230816 | 161300 | 52174732600 | 29600 | 29600 | 29600 | 29600 | 0 |
| 198 | 20230816 | 161200 | 52174732600 | 29600 | 29600 | 29600 | 29600 | 0 |
| 199 | 20230816 | 161100 | 52174732600 | 29600 | 29600 | 29600 | 29600 | 0 |
| 200 | 20230816 | 161000 | 52174732600 | 29600 | 29600 | 29600 | 29600 | 0 |
| 201 | 20230816 | 160900 | 52174732600 | 29600 | 29600 | 29600 | 29600 | 0 |
| 202 | 20230816 | 160800 | 52174732600 | 29600 | 29600 | 29600 | 29600 | 0 |
| 203 | 20230816 | 160700 | 52174732600 | 29600 | 29600 | 29600 | 29600 | 0 |
| 204 | 20230816 | 160600 | 52174732600 | 29600 | 29600 | 29600 | 29600 | 0 |
| 205 | 20230816 | 160500 | 52174732600 | 29600 | 29600 | 29600 | 29600 | 0 |
| 206 | 20230816 | 160400 | 52174732600 | 29600 | 29600 | 29600 | 29600 | 0 |
| 207 | 20230816 | 160300 | 52174732600 | 29600 | 29600 | 29600 | 29600 | 0 |
| 208 | 20230816 | 160200 | 52174732600 | 29600 | 29600 | 29600 | 29600 | 0 |
| 209 | 20230816 | 160100 | 52174732600 | 29600 | 29600 | 29600 | 29600 | 0 |
| 210 | 20230816 | 160000 | 52174732600 | 29600 | 29600 | 29600 | 29600 | 0 |
| 211 | 20230816 | 155900 | 52174732600 | 29600 | 29600 | 29600 | 29600 | 0 |
| 212 | 20230816 | 155800 | 52174732600 | 29600 | 29600 | 29600 | 29600 | 36039 |
| 213 | 20230816 | 155700 | 52174732600 | 29600 | 29600 | 29600 | 29600 | 0 |
| 214 | 20230816 | 155600 | 52174732600 | 29600 | 29600 | 29600 | 29600 | 0 |
| 215 | 20230816 | 155500 | 52174732600 | 29600 | 29600 | 29600 | 29600 | 0 |
| 216 | 20230816 | 155400 | 52174732600 | 29600 | 29600 | 29600 | 29600 | 0 |
| 217 | 20230816 | 155300 | 52174732600 | 29600 | 29600 | 29600 | 29600 | 0 |
| 218 | 20230816 | 155200 | 52174732600 | 29600 | 29600 | 29600 | 29600 | 0 |
| 219 | 20230816 | 155100 | 52174732600 | 29600 | 29600 | 29600 | 29600 | 0 |
| 220 | 20230816 | 155000 | 52174732600 | 29600 | 29600 | 29600 | 29600 | 0 |
| 221 | 20230816 | 154900 | 52174732600 | 29600 | 29600 | 29600 | 29600 | 0 |
| 222 | 20230816 | 154800 | 52174732600 | 29600 | 29600 | 29600 | 29600 | 0 |
| 223 | 20230816 | 154700 | 52174732600 | 29600 | 29600 | 29600 | 29600 | 0 |
| 224 | 20230816 | 154600 | 52174732600 | 29600 | 29600 | 29600 | 29600 | 0 |
| 225 | 20230816 | 154500 | 52174732600 | 29600 | 29600 | 29600 | 29600 | 0 |
| 226 | 20230816 | 154400 | 52174732600 | 29600 | 29600 | 29600 | 29600 | 0 |
| 227 | 20230816 | 154300 | 52174732600 | 29600 | 29600 | 29600 | 29600 | 0 |
| 228 | 20230816 | 154200 | 52174732600 | 29600 | 29600 | 29600 | 29600 | 0 |
| 229 | 20230816 | 154100 | 52174732600 | 29600 | 29600 | 29600 | 29600 | 0 |
| 230 | 20230816 | 154000 | 52174732600 | 29600 | 29600 | 29600 | 29600 | 0 |
| 231 | 20230816 | 153900 | 52174732600 | 29600 | 29600 | 29600 | 29600 | 0 |
| 232 | 20230816 | 153800 | 52174732600 | 29600 | 29600 | 29600 | 29600 | 0 |
| 233 | 20230816 | 153700 | 52174732600 | 29600 | 29600 | 29600 | 29600 | 0 |
| 234 | 20230816 | 153600 | 52174732600 | 29600 | 29600 | 29600 | 29600 | 0 |
| 235 | 20230816 | 153500 | 52174732600 | 29600 | 29600 | 29600 | 29600 | 0 |
| 236 | 20230816 | 153400 | 52174732600 | 29600 | 29600 | 29600 | 29600 | 0 |
| 237 | 20230816 | 153300 | 52174732600 | 29600 | 29600 | 29600 | 29600 | 0 |
| 238 | 20230816 | 153200 | 52174732600 | 29600 | 29600 | 29600 | 29600 | 0 |
| 239 | 20230816 | 153100 | 52174732600 | 29600 | 29600 | 29600 | 29600 | 0 |
| 240 | 20230816 | 153000 | 52174732600 | 29600 | 29600 | 29600 | 29600 | 36039 |
| 241 | 20230816 | 152900 | 51107978200 | 29750 | 29750 | 29750 | 29750 | 0 |
| 242 | 20230816 | 152800 | 51107978200 | 29750 | 29750 | 29750 | 29750 | 0 |
| 243 | 20230816 | 152700 | 51107978200 | 29750 | 29750 | 29750 | 29750 | 0 |
| 244 | 20230816 | 152600 | 51107978200 | 29750 | 29750 | 29750 | 29750 | 0 |
| 245 | 20230816 | 152500 | 51107978200 | 29750 | 29750 | 29750 | 29750 | 0 |
| 246 | 20230816 | 152400 | 51107978200 | 29750 | 29750 | 29750 | 29750 | 0 |
| 247 | 20230816 | 152300 | 51107978200 | 29750 | 29750 | 29750 | 29750 | 0 |
| 248 | 20230816 | 152200 | 51107978200 | 29750 | 29750 | 29750 | 29750 | 0 |
| 249 | 20230816 | 152100 | 51107978200 | 29750 | 29750 | 29750 | 29750 | 0 |
| 250 | 20230816 | 152000 | 51107978200 | 29750 | 29750 | 29750 | 29750 | 0 |
| 251 | 20230816 | 151900 | 51107978200 | 29750 | 29700 | 29750 | 29700 | 6436 |
| 252 | 20230816 | 151800 | 50916648400 | 29750 | 29700 | 29750 | 29650 | 5433 |
| 253 | 20230816 | 151700 | 50755268800 | 29700 | 29650 | 29700 | 29650 | 8837 |
| 254 | 20230816 | 151600 | 50492892400 | 29700 | 29700 | 29750 | 29650 | 8266 |
| 255 | 20230816 | 151500 | 50247435850 | 29700 | 29700 | 29750 | 29650 | 4851 |
| 256 | 20230816 | 151400 | 50103331600 | 29700 | 29700 | 29750 | 29650 | 8719 |
| 257 | 20230816 | 151300 | 49844602250 | 29700 | 29650 | 29750 | 29600 | 13334 |
| 258 | 20230816 | 151200 | 49448708550 | 29650 | 29650 | 29700 | 29600 | 8639 |
| 259 | 20230816 | 151100 | 49192530600 | 29700 | 29650 | 29700 | 29650 | 5132 |
| 260 | 20230816 | 151000 | 49040315450 | 29650 | 29650 | 29700 | 29650 | 2243 |
| 261 | 20230816 | 150900 | 48973742250 | 29650 | 29650 | 29700 | 29650 | 7125 |
| 262 | 20230816 | 150800 | 48762434200 | 29650 | 29650 | 29700 | 29600 | 5526 |
| 263 | 20230816 | 150700 | 48598558050 | 29600 | 29650 | 29650 | 29600 | 3854 |
| 264 | 20230816 | 150600 | 48484334000 | 29650 | 29650 | 29650 | 29600 | 2865 |
| 265 | 20230816 | 150500 | 48399407800 | 29600 | 29650 | 29650 | 29600 | 1981 |
| 266 | 20230816 | 150400 | 48340674100 | 29650 | 29650 | 29700 | 29600 | 13637 |
| 267 | 20230816 | 150300 | 47936716000 | 29700 | 29700 | 29700 | 29650 | 8261 |
| 268 | 20230816 | 150200 | 47691671000 | 29700 | 29650 | 29700 | 29650 | 3727 |
| 269 | 20230816 | 150100 | 47581046350 | 29700 | 29650 | 29700 | 29650 | 1735 |
| 270 | 20230816 | 150000 | 47529531900 | 29700 | 29700 | 29750 | 29650 | 6978 |
| 271 | 20230816 | 145900 | 47322295650 | 29650 | 29650 | 29700 | 29650 | 7098 |
| 272 | 20230816 | 145800 | 47111523300 | 29650 | 29650 | 29700 | 29650 | 3905 |
| 273 | 20230816 | 145700 | 46995677550 | 29650 | 29700 | 29700 | 29650 | 7286 |
| 274 | 20230816 | 145600 | 46779507800 | 29650 | 29700 | 29700 | 29650 | 5529 |
| 275 | 20230816 | 145500 | 46615298300 | 29700 | 29700 | 29700 | 29650 | 7482 |
| 276 | 20230816 | 145400 | 46393084650 | 29700 | 29650 | 29700 | 29650 | 5636 |
| 277 | 20230816 | 145300 | 46225776600 | 29700 | 29700 | 29700 | 29650 | 5283 |
| 278 | 20230816 | 145200 | 46068955000 | 29700 | 29650 | 29700 | 29600 | 6970 |
| 279 | 20230816 | 145100 | 45862190600 | 29650 | 29600 | 29650 | 29600 | 2876 |
| 280 | 20230816 | 145000 | 45776994450 | 29650 | 29650 | 29650 | 29600 | 3161 |
| 281 | 20230816 | 144900 | 45683306800 | 29650 | 29650 | 29650 | 29600 | 2041 |
| 282 | 20230816 | 144800 | 45622806950 | 29650 | 29600 | 29650 | 29550 | 3725 |
| 283 | 20230816 | 144700 | 45512542200 | 29550 | 29550 | 29600 | 29550 | 3932 |
| 284 | 20230816 | 144600 | 45396180100 | 29600 | 29600 | 29600 | 29550 | 1615 |
| 285 | 20230816 | 144500 | 45348394700 | 29550 | 29550 | 29600 | 29550 | 1550 |
| 286 | 20230816 | 144400 | 45302538550 | 29600 | 29550 | 29600 | 29500 | 2264 |
| 287 | 20230816 | 144300 | 45235579000 | 29600 | 29550 | 29600 | 29500 | 3596 |
| 288 | 20230816 | 144200 | 45129330250 | 29550 | 29500 | 29550 | 29500 | 3467 |
| 289 | 20230816 | 144100 | 45026961450 | 29550 | 29600 | 29600 | 29500 | 8663 |
| 290 | 20230816 | 144000 | 44770925050 | 29550 | 29550 | 29600 | 29550 | 3366 |
| 291 | 20230816 | 143900 | 44671379000 | 29600 | 29550 | 29600 | 29550 | 1706 |
| 292 | 20230816 | 143800 | 44620952600 | 29550 | 29600 | 29600 | 29550 | 5350 |
| 293 | 20230816 | 143700 | 44462852700 | 29550 | 29600 | 29650 | 29550 | 15794 |
| 294 | 20230816 | 143600 | 43995369750 | 29600 | 29650 | 29700 | 29600 | 11580 |
| 295 | 20230816 | 143500 | 43652023100 | 29650 | 29650 | 29700 | 29650 | 793 |
| 296 | 20230816 | 143400 | 43628502100 | 29650 | 29650 | 29700 | 29650 | 3499 |
| 297 | 20230816 | 143300 | 43524647950 | 29650 | 29650 | 29700 | 29650 | 2405 |
| 298 | 20230816 | 143200 | 43453311750 | 29650 | 29650 | 29700 | 29650 | 1671 |
| 299 | 20230816 | 143100 | 43403735500 | 29650 | 29650 | 29700 | 29650 | 488 |
| 300 | 20230816 | 143000 | 43389265500 | 29650 | 29650 | 29700 | 29650 | 1412 |
| 301 | 20230816 | 142900 | 43347362400 | 29650 | 29700 | 29700 | 29650 | 955 |
| 302 | 20230816 | 142800 | 43319021050 | 29700 | 29700 | 29700 | 29650 | 597 |
| 303 | 20230816 | 142700 | 43301310750 | 29650 | 29700 | 29700 | 29650 | 842 |
| 304 | 20230816 | 142600 | 43276330900 | 29650 | 29650 | 29700 | 29650 | 1898 |
| 305 | 20230816 | 142500 | 43219974750 | 29650 | 29650 | 29700 | 29650 | 1150 |
| 306 | 20230816 | 142400 | 43185853400 | 29650 | 29700 | 29700 | 29650 | 498 |
| 307 | 20230816 | 142300 | 43171073150 | 29650 | 29700 | 29700 | 29650 | 3259 |
| 308 | 20230816 | 142200 | 43074342750 | 29650 | 29700 | 29700 | 29650 | 2594 |
| 309 | 20230816 | 142100 | 42997388850 | 29700 | 29700 | 29700 | 29650 | 2466 |
| 310 | 20230816 | 142000 | 42924215500 | 29700 | 29650 | 29700 | 29650 | 456 |
| 311 | 20230816 | 141900 | 42910679250 | 29700 | 29700 | 29700 | 29650 | 2653 |
| 312 | 20230816 | 141800 | 42831975600 | 29750 | 29700 | 29750 | 29700 | 1189 |
| 313 | 20230816 | 141700 | 42796661800 | 29700 | 29700 | 29750 | 29700 | 1963 |
| 314 | 20230816 | 141600 | 42738360300 | 29700 | 29750 | 29750 | 29700 | 3190 |
| 315 | 20230816 | 141500 | 42643592100 | 29750 | 29750 | 29750 | 29700 | 395 |
| 316 | 20230816 | 141400 | 42631843950 | 29700 | 29750 | 29750 | 29700 | 869 |
| 317 | 20230816 | 141300 | 42606011050 | 29700 | 29750 | 29750 | 29700 | 532 |
| 318 | 20230816 | 141200 | 42590186850 | 29750 | 29750 | 29750 | 29700 | 2009 |
| 319 | 20230816 | 141100 | 42530429450 | 29700 | 29700 | 29750 | 29700 | 1241 |
| 320 | 20230816 | 141000 | 42493560900 | 29750 | 29700 | 29750 | 29700 | 261 |
| 321 | 20230816 | 140900 | 42485801950 | 29750 | 29750 | 29750 | 29700 | 259 |
| 322 | 20230816 | 140800 | 42478106650 | 29750 | 29700 | 29750 | 29700 | 399 |
| 323 | 20230816 | 140700 | 42466244100 | 29700 | 29700 | 29750 | 29700 | 3306 |
| 324 | 20230816 | 140600 | 42367972850 | 29750 | 29700 | 29750 | 29650 | 4861 |
| 325 | 20230816 | 140500 | 42223578450 | 29700 | 29700 | 29700 | 29650 | 424 |
| 326 | 20230816 | 140400 | 42210991700 | 29650 | 29650 | 29700 | 29650 | 952 |
| 327 | 20230816 | 140300 | 42182763700 | 29650 | 29650 | 29700 | 29650 | 795 |
| 328 | 20230816 | 140200 | 42159191850 | 29700 | 29650 | 29700 | 29650 | 7146 |
| 329 | 20230816 | 140100 | 41947312150 | 29650 | 29650 | 29700 | 29650 | 2990 |
| 330 | 20230816 | 140000 | 41858624050 | 29700 | 29650 | 29700 | 29650 | 298 |
| 331 | 20230816 | 135900 | 41849785200 | 29650 | 29650 | 29700 | 29600 | 6402 |
| 332 | 20230816 | 135800 | 41659965500 | 29650 | 29600 | 29650 | 29600 | 606 |
| 333 | 20230816 | 135700 | 41642018200 | 29600 | 29600 | 29650 | 29600 | 1828 |
| 334 | 20230816 | 135600 | 41587904050 | 29600 | 29600 | 29650 | 29600 | 3390 |
| 335 | 20230816 | 135500 | 41487552700 | 29600 | 29600 | 29650 | 29600 | 1190 |
| 336 | 20230816 | 135400 | 41452324100 | 29650 | 29650 | 29650 | 29600 | 1591 |
| 337 | 20230816 | 135300 | 41405220650 | 29650 | 29650 | 29650 | 29600 | 7465 |
| 338 | 20230816 | 135200 | 41183972800 | 29650 | 29650 | 29700 | 29650 | 4035 |
| 339 | 20230816 | 135100 | 41064320100 | 29700 | 29700 | 29700 | 29650 | 1215 |
| 340 | 20230816 | 135000 | 41028249600 | 29700 | 29700 | 29700 | 29650 | 1080 |
| 341 | 20230816 | 134900 | 40996188100 | 29700 | 29650 | 29700 | 29650 | 718 |
| 342 | 20230816 | 134800 | 40974876900 | 29700 | 29650 | 29700 | 29650 | 1538 |
| 343 | 20230816 | 134700 | 40929213800 | 29700 | 29700 | 29700 | 29650 | 2313 |
| 344 | 20230816 | 134600 | 40860521250 | 29650 | 29650 | 29700 | 29650 | 3500 |
| 345 | 20230816 | 134500 | 40756584850 | 29700 | 29650 | 29700 | 29650 | 830 |
| 346 | 20230816 | 134400 | 40731955350 | 29700 | 29650 | 29750 | 29650 | 5384 |
| 347 | 20230816 | 134300 | 40572064750 | 29700 | 29650 | 29700 | 29650 | 2245 |
| 348 | 20230816 | 134200 | 40505497000 | 29700 | 29650 | 29700 | 29650 | 1730 |
| 349 | 20230816 | 134100 | 40454202100 | 29650 | 29650 | 29700 | 29650 | 1297 |
| 350 | 20230816 | 134000 | 40415735750 | 29650 | 29700 | 29700 | 29650 | 4672 |
| 351 | 20230816 | 133900 | 40276987450 | 29700 | 29750 | 29750 | 29700 | 2883 |
| 352 | 20230816 | 133800 | 40191361600 | 29700 | 29700 | 29750 | 29700 | 1173 |
| 353 | 20230816 | 133700 | 40156502800 | 29750 | 29700 | 29750 | 29700 | 1998 |
| 354 | 20230816 | 133600 | 40097157150 | 29700 | 29750 | 29750 | 29700 | 2689 |
| 355 | 20230816 | 133500 | 40017184700 | 29700 | 29650 | 29750 | 29650 | 5482 |
| 356 | 20230816 | 133400 | 39854376450 | 29650 | 29700 | 29700 | 29650 | 823 |
| 357 | 20230816 | 133300 | 39829940800 | 29700 | 29650 | 29700 | 29650 | 3720 |
| 358 | 20230816 | 133200 | 39719621200 | 29650 | 29650 | 29700 | 29650 | 991 |
| 359 | 20230816 | 133100 | 39690237100 | 29650 | 29650 | 29700 | 29650 | 857 |
| 360 | 20230816 | 133000 | 39664810850 | 29700 | 29650 | 29700 | 29650 | 3501 |
| 361 | 20230816 | 132900 | 39560989500 | 29650 | 29650 | 29700 | 29650 | 2240 |
| 362 | 20230816 | 132800 | 39494527900 | 29650 | 29650 | 29700 | 29650 | 8544 |
| 363 | 20230816 | 132700 | 39241149600 | 29700 | 29800 | 29800 | 29650 | 12033 |
| 364 | 20230816 | 132600 | 38883538150 | 29750 | 29800 | 29800 | 29750 | 810 |
| 365 | 20230816 | 132500 | 38859433000 | 29750 | 29750 | 29800 | 29750 | 1611 |
| 366 | 20230816 | 132400 | 38811496500 | 29750 | 29700 | 29800 | 29700 | 1588 |
| 367 | 20230816 | 132300 | 38764256450 | 29750 | 29850 | 29850 | 29700 | 17085 |
| 368 | 20230816 | 132200 | 38255874550 | 29800 | 29850 | 29850 | 29800 | 3375 |
| 369 | 20230816 | 132100 | 38155280500 | 29850 | 29800 | 29850 | 29800 | 2066 |
| 370 | 20230816 | 132000 | 38093646200 | 29850 | 29800 | 29850 | 29800 | 2627 |
| 371 | 20230816 | 131900 | 38015324950 | 29850 | 29900 | 29900 | 29800 | 3010 |
| 372 | 20230816 | 131800 | 37925574650 | 29850 | 29800 | 29850 | 29800 | 3654 |
| 373 | 20230816 | 131700 | 37816579050 | 29850 | 29850 | 29850 | 29800 | 1053 |
| 374 | 20230816 | 131600 | 37785167000 | 29800 | 29850 | 29850 | 29800 | 2573 |
| 375 | 20230816 | 131500 | 37708454450 | 29800 | 29850 | 29850 | 29800 | 313 |
| 376 | 20230816 | 131400 | 37699126350 | 29850 | 29850 | 29850 | 29850 | 1178 |
| 377 | 20230816 | 131300 | 37663963050 | 29800 | 29800 | 29850 | 29800 | 1172 |
| 378 | 20230816 | 131200 | 37629034100 | 29800 | 29900 | 29900 | 29800 | 1507 |
| 379 | 20230816 | 131100 | 37584037900 | 29850 | 29800 | 29900 | 29800 | 3648 |
| 380 | 20230816 | 131000 | 37475172400 | 29850 | 29850 | 29850 | 29800 | 9975 |
| 381 | 20230816 | 130900 | 37177427250 | 29850 | 29850 | 29900 | 29850 | 254 |
| 382 | 20230816 | 130800 | 37169845100 | 29850 | 29850 | 29900 | 29850 | 352 |
| 383 | 20230816 | 130700 | 37159337400 | 29900 | 29900 | 29900 | 29850 | 1897 |
| 384 | 20230816 | 130600 | 37102618350 | 29850 | 29850 | 29900 | 29850 | 428 |
| 385 | 20230816 | 130500 | 37089836500 | 29850 | 29900 | 29900 | 29850 | 1434 |
| 386 | 20230816 | 130400 | 37047014550 | 29900 | 29850 | 29900 | 29850 | 2198 |
| 387 | 20230816 | 130300 | 36981315800 | 29850 | 29850 | 29850 | 29850 | 979 |
| 388 | 20230816 | 130200 | 36952092650 | 29850 | 29850 | 29900 | 29850 | 4087 |
| 389 | 20230816 | 130100 | 36829970950 | 29850 | 29850 | 29900 | 29850 | 403 |
| 390 | 20230816 | 130000 | 36817940850 | 29900 | 29900 | 29900 | 29850 | 270 |
| 391 | 20230816 | 125900 | 36809880150 | 29850 | 29900 | 29900 | 29850 | 1171 |
| 392 | 20230816 | 125800 | 36774923100 | 29900 | 29900 | 29900 | 29850 | 2020 |
| 393 | 20230816 | 125700 | 36714529600 | 29850 | 29850 | 29900 | 29850 | 136 |
| 394 | 20230816 | 125600 | 36710468400 | 29900 | 29850 | 29900 | 29850 | 749 |
| 395 | 20230816 | 125500 | 36688089700 | 29850 | 29900 | 29900 | 29850 | 333 |
| 396 | 20230816 | 125400 | 36678148000 | 29850 | 29850 | 29900 | 29800 | 11607 |
| 397 | 20230816 | 125300 | 36331683500 | 29850 | 29900 | 29900 | 29850 | 524 |
| 398 | 20230816 | 125200 | 36316041350 | 29900 | 29850 | 29900 | 29850 | 3111 |
| 399 | 20230816 | 125100 | 36223112000 | 29850 | 29900 | 29900 | 29850 | 2626 |
| 400 | 20230816 | 125000 | 36144723050 | 29900 | 29900 | 29900 | 29900 | 203 |
| 401 | 20230816 | 124900 | 36138653350 | 29900 | 29850 | 29950 | 29850 | 1073 |
| 402 | 20230816 | 124800 | 36106549100 | 29850 | 29850 | 29950 | 29850 | 601 |
| 403 | 20230816 | 124700 | 36088594800 | 29900 | 29900 | 29950 | 29850 | 1536 |
| 404 | 20230816 | 124600 | 36042676250 | 29850 | 29950 | 29950 | 29800 | 13388 |
| 405 | 20230816 | 124500 | 35643043900 | 29850 | 29950 | 29950 | 29850 | 10799 |
| 406 | 20230816 | 124400 | 35320523600 | 29950 | 29950 | 29950 | 29900 | 193 |
| 407 | 20230816 | 124300 | 35314752150 | 29900 | 29900 | 29950 | 29900 | 270 |
| 408 | 20230816 | 124200 | 35306670250 | 29900 | 29950 | 29950 | 29900 | 1563 |
| 409 | 20230816 | 124100 | 35259929050 | 29950 | 29950 | 29950 | 29900 | 1685 |
| 410 | 20230816 | 124000 | 35209542850 | 29950 | 29900 | 29950 | 29900 | 2558 |
| 411 | 20230816 | 123900 | 35132980500 | 29900 | 29900 | 29900 | 29850 | 2409 |
| 412 | 20230816 | 123800 | 35061005250 | 29900 | 29950 | 29950 | 29900 | 439 |
| 413 | 20230816 | 123700 | 35047871750 | 29950 | 29950 | 29950 | 29900 | 2586 |
| 414 | 20230816 | 123600 | 34970476400 | 29900 | 29950 | 29950 | 29900 | 399 |
| 415 | 20230816 | 123500 | 34958535950 | 29900 | 29900 | 29950 | 29900 | 739 |
| 416 | 20230816 | 123400 | 34936438850 | 29900 | 29950 | 29950 | 29900 | 252 |
| 417 | 20230816 | 123300 | 34928897450 | 29950 | 29900 | 29950 | 29900 | 273 |
| 418 | 20230816 | 123200 | 34920734100 | 29900 | 29900 | 29950 | 29900 | 354 |
| 419 | 20230816 | 123100 | 34910148800 | 29900 | 29900 | 29950 | 29900 | 1300 |
| 420 | 20230816 | 123000 | 34871278650 | 29900 | 29900 | 29950 | 29900 | 551 |
| 421 | 20230816 | 122900 | 34854802200 | 29950 | 29950 | 29950 | 29900 | 527 |
| 422 | 20230816 | 122800 | 34839032600 | 29950 | 29950 | 29950 | 29950 | 3228 |
| 423 | 20230816 | 122700 | 34742354000 | 29950 | 30000 | 30000 | 29950 | 316 |
| 424 | 20230816 | 122600 | 34732888500 | 30000 | 29950 | 30000 | 29950 | 149 |
| 425 | 20230816 | 122500 | 34728422600 | 29950 | 30000 | 30000 | 29950 | 201 |
| 426 | 20230816 | 122400 | 34722399300 | 29950 | 30000 | 30000 | 29950 | 1396 |
| 427 | 20230816 | 122300 | 34680579100 | 29950 | 30000 | 30050 | 29950 | 2677 |
| 428 | 20230816 | 122200 | 34600275750 | 30000 | 30000 | 30000 | 29950 | 12274 |
| 429 | 20230816 | 122100 | 34232067250 | 29950 | 29950 | 30000 | 29950 | 1310 |
| 430 | 20230816 | 122000 | 34192832650 | 29950 | 29950 | 30000 | 29950 | 589 |
| 431 | 20230816 | 121900 | 34175187800 | 30000 | 30000 | 30000 | 29950 | 672 |
| 432 | 20230816 | 121800 | 34155034800 | 30000 | 30000 | 30000 | 29950 | 1757 |
| 433 | 20230816 | 121700 | 34102337750 | 29950 | 29950 | 30000 | 29950 | 910 |
| 434 | 20230816 | 121600 | 34075080700 | 30000 | 29950 | 30000 | 29950 | 213 |
| 435 | 20230816 | 121500 | 34068698550 | 29950 | 30000 | 30000 | 29950 | 354 |
| 436 | 20230816 | 121400 | 34058083600 | 30000 | 29950 | 30000 | 29950 | 134 |
| 437 | 20230816 | 121300 | 34054070050 | 30000 | 30000 | 30000 | 29950 | 92 |
| 438 | 20230816 | 121200 | 34051310750 | 29950 | 30000 | 30000 | 29950 | 270 |
| 439 | 20230816 | 121100 | 34043220500 | 30000 | 29950 | 30000 | 29950 | 2354 |
| 440 | 20230816 | 121000 | 33972641450 | 29950 | 29950 | 30000 | 29950 | 54 |
| 441 | 20230816 | 120900 | 33971023250 | 29950 | 29950 | 30000 | 29950 | 2140 |
| 442 | 20230816 | 120800 | 33906876500 | 30000 | 30000 | 30000 | 29950 | 1040 |
| 443 | 20230816 | 120700 | 33875693000 | 30000 | 29950 | 30000 | 29900 | 3152 |
| 444 | 20230816 | 120600 | 33781246300 | 29950 | 29900 | 29950 | 29900 | 2162 |
| 445 | 20230816 | 120500 | 33716494700 | 29900 | 29900 | 29950 | 29850 | 3112 |
| 446 | 20230816 | 120400 | 33623444300 | 29900 | 29850 | 29900 | 29850 | 463 |
| 447 | 20230816 | 120300 | 33609619700 | 29850 | 29850 | 29900 | 29850 | 1876 |
| 448 | 20230816 | 120200 | 33553620600 | 29850 | 29850 | 29900 | 29850 | 2841 |
| 449 | 20230816 | 120100 | 33468815950 | 29850 | 29850 | 29850 | 29850 | 2267 |
| 450 | 20230816 | 120000 | 33401146000 | 29850 | 29850 | 29900 | 29850 | 527 |
| 451 | 20230816 | 115900 | 33385414750 | 29850 | 29850 | 29900 | 29850 | 2514 |
| 452 | 20230816 | 115800 | 33310369150 | 29850 | 29850 | 29900 | 29850 | 439 |
| 453 | 20230816 | 115700 | 33297264800 | 29850 | 29850 | 29900 | 29850 | 3431 |
| 454 | 20230816 | 115600 | 33194849350 | 29850 | 29900 | 29900 | 29850 | 547 |
| 455 | 20230816 | 115500 | 33178512000 | 29850 | 29850 | 29850 | 29850 | 286 |
| 456 | 20230816 | 115400 | 33169974900 | 29900 | 29900 | 29900 | 29850 | 381 |
| 457 | 20230816 | 115300 | 33158585700 | 29900 | 29900 | 29950 | 29850 | 831 |
| 458 | 20230816 | 115200 | 33133776850 | 29950 | 29850 | 29950 | 29850 | 2102 |
| 459 | 20230816 | 115100 | 33070957050 | 29850 | 29850 | 29850 | 29800 | 1249 |
| 460 | 20230816 | 115000 | 33033704350 | 29850 | 29800 | 29850 | 29800 | 1562 |
| 461 | 20230816 | 114900 | 32987115600 | 29850 | 29850 | 29850 | 29800 | 615 |
| 462 | 20230816 | 114800 | 32968764550 | 29800 | 29850 | 29850 | 29800 | 829 |
| 463 | 20230816 | 114700 | 32944028150 | 29850 | 29900 | 29900 | 29800 | 21661 |
| 464 | 20230816 | 114600 | 32296835200 | 29950 | 29950 | 29950 | 29900 | 732 |
| 465 | 20230816 | 114500 | 32274932450 | 29950 | 29950 | 29950 | 29900 | 2009 |
| 466 | 20230816 | 114400 | 32214779600 | 29950 | 29950 | 30000 | 29950 | 714 |
| 467 | 20230816 | 114300 | 32193395000 | 29950 | 29900 | 29950 | 29900 | 4801 |
| 468 | 20230816 | 114200 | 32049616350 | 29950 | 29950 | 29950 | 29900 | 444 |
| 469 | 20230816 | 114100 | 32036336600 | 29950 | 29950 | 29950 | 29900 | 915 |
| 470 | 20230816 | 114000 | 32008958450 | 29900 | 29950 | 29950 | 29900 | 58 |
| 471 | 20230816 | 113900 | 32007222650 | 29950 | 29950 | 29950 | 29900 | 1287 |
| 472 | 20230816 | 113800 | 31968680800 | 29900 | 30050 | 30050 | 29900 | 6948 |
| 473 | 20230816 | 113700 | 31760508300 | 30000 | 30000 | 30050 | 30000 | 2019 |
| 474 | 20230816 | 113600 | 31699923250 | 30000 | 30000 | 30000 | 29950 | 5322 |
| 475 | 20230816 | 113500 | 31540268300 | 30000 | 30000 | 30000 | 29950 | 140 |
| 476 | 20230816 | 113400 | 31536070850 | 30000 | 29950 | 30000 | 29950 | 703 |
| 477 | 20230816 | 113300 | 31515003400 | 29950 | 29950 | 30000 | 29900 | 3087 |
| 478 | 20230816 | 113200 | 31422575650 | 29950 | 29950 | 29950 | 29900 | 2782 |
| 479 | 20230816 | 113100 | 31339255750 | 29900 | 29950 | 29950 | 29900 | 250 |
| 480 | 20230816 | 113000 | 31331770350 | 29900 | 29950 | 29950 | 29900 | 1614 |
| 481 | 20230816 | 112900 | 31283436450 | 29950 | 29950 | 29950 | 29900 | 693 |
| 482 | 20230816 | 112800 | 31262685550 | 29950 | 29900 | 29950 | 29900 | 1166 |
| 483 | 20230816 | 112700 | 31227764800 | 29900 | 29900 | 29950 | 29900 | 1457 |
| 484 | 20230816 | 112600 | 31184200000 | 29900 | 29900 | 29900 | 29850 | 2602 |
| 485 | 20230816 | 112500 | 31106406100 | 29900 | 29850 | 29900 | 29850 | 999 |
| 486 | 20230816 | 112400 | 31076583950 | 29850 | 29800 | 29850 | 29800 | 1145 |
| 487 | 20230816 | 112300 | 31042406950 | 29850 | 29900 | 29900 | 29850 | 4111 |
| 488 | 20230816 | 112200 | 30919690350 | 29850 | 29850 | 29900 | 29850 | 716 |
| 489 | 20230816 | 112100 | 30898308950 | 29900 | 29900 | 29900 | 29850 | 1358 |
| 490 | 20230816 | 112000 | 30857705950 | 29900 | 29800 | 29900 | 29800 | 3444 |
| 491 | 20230816 | 111900 | 30754945950 | 29850 | 29850 | 29850 | 29800 | 640 |
| 492 | 20230816 | 111800 | 30735854900 | 29850 | 29850 | 29850 | 29800 | 2027 |
| 493 | 20230816 | 111700 | 30675404000 | 29850 | 29800 | 29850 | 29800 | 3104 |
| 494 | 20230816 | 111600 | 30582863050 | 29850 | 29850 | 29850 | 29800 | 2002 |
| 495 | 20230816 | 111500 | 30523196600 | 29850 | 29800 | 29850 | 29800 | 834 |
| 496 | 20230816 | 111400 | 30498332400 | 29800 | 29750 | 29800 | 29750 | 2820 |
| 497 | 20230816 | 111300 | 30414354950 | 29750 | 29800 | 29850 | 29750 | 6772 |
| 498 | 20230816 | 111200 | 30212660800 | 29850 | 29800 | 29850 | 29800 | 1526 |
| 499 | 20230816 | 111100 | 30167147350 | 29800 | 29800 | 29800 | 29800 | 18 |
| 500 | 20230816 | 111000 | 30166610950 | 29800 | 29850 | 29900 | 29750 | 3113 |
| 501 | 20230816 | 110900 | 30073800450 | 29850 | 29850 | 29850 | 29800 | 4698 |
| 502 | 20230816 | 110800 | 29933796650 | 29800 | 29800 | 29850 | 29750 | 6624 |
| 503 | 20230816 | 110700 | 29736430150 | 29800 | 29850 | 29850 | 29800 | 6305 |
| 504 | 20230816 | 110600 | 29548483000 | 29800 | 29850 | 29850 | 29800 | 733 |
| 505 | 20230816 | 110500 | 29526616650 | 29850 | 29850 | 29850 | 29800 | 2927 |
| 506 | 20230816 | 110400 | 29439360250 | 29850 | 29850 | 29850 | 29800 | 2070 |
| 507 | 20230816 | 110300 | 29377573400 | 29800 | 29850 | 29900 | 29800 | 1748 |
| 508 | 20230816 | 110200 | 29325430300 | 29850 | 29900 | 29900 | 29850 | 1884 |
| 509 | 20230816 | 110100 | 29269158000 | 29900 | 29900 | 29950 | 29850 | 6621 |
| 510 | 20230816 | 110000 | 29071472300 | 29900 | 29900 | 29950 | 29900 | 2190 |
| 511 | 20230816 | 105900 | 29005987050 | 29950 | 29850 | 29950 | 29850 | 2542 |
| 512 | 20230816 | 105800 | 28929975200 | 29950 | 30000 | 30000 | 29900 | 18535 |
| 513 | 20230816 | 105700 | 28375488350 | 29950 | 30000 | 30000 | 29950 | 798 |
| 514 | 20230816 | 105600 | 28351562250 | 30000 | 29950 | 30000 | 29950 | 99 |
| 515 | 20230816 | 105500 | 28348596600 | 29950 | 29950 | 30000 | 29950 | 6664 |
| 516 | 20230816 | 105400 | 28148928950 | 29950 | 29950 | 30000 | 29950 | 555 |
| 517 | 20230816 | 105300 | 28132303150 | 29950 | 30000 | 30000 | 29950 | 3428 |
| 518 | 20230816 | 105200 | 28029470700 | 29950 | 30000 | 30000 | 29950 | 320 |
| 519 | 20230816 | 105100 | 28019878500 | 29950 | 29950 | 30000 | 29950 | 1300 |
| 520 | 20230816 | 105000 | 27980935950 | 29950 | 30000 | 30050 | 29950 | 4352 |
| 521 | 20230816 | 104900 | 27850382350 | 30000 | 30000 | 30050 | 30000 | 2292 |
| 522 | 20230816 | 104800 | 27781621950 | 30000 | 30050 | 30050 | 30000 | 2562 |
| 523 | 20230816 | 104700 | 27704745000 | 30050 | 30050 | 30100 | 30050 | 5515 |
| 524 | 20230816 | 104600 | 27538945350 | 30050 | 30050 | 30050 | 30050 | 2375 |
| 525 | 20230816 | 104500 | 27467576600 | 30100 | 30050 | 30100 | 30050 | 2493 |
| 526 | 20230816 | 104400 | 27392660100 | 30050 | 30050 | 30100 | 30050 | 1564 |
| 527 | 20230816 | 104300 | 27345643100 | 30100 | 30050 | 30100 | 30050 | 1109 |
| 528 | 20230816 | 104200 | 27312307250 | 30050 | 30100 | 30100 | 30050 | 1158 |
| 529 | 20230816 | 104100 | 27277499050 | 30100 | 30050 | 30100 | 30050 | 4206 |
| 530 | 20230816 | 104000 | 27150931950 | 30050 | 30050 | 30100 | 30050 | 581 |
| 531 | 20230816 | 103900 | 27133457600 | 30100 | 30100 | 30100 | 30050 | 4248 |
| 532 | 20230816 | 103800 | 27005796200 | 30100 | 30050 | 30100 | 30050 | 641 |
| 533 | 20230816 | 103700 | 26986532450 | 30100 | 30050 | 30100 | 30050 | 3099 |
| 534 | 20230816 | 103600 | 26893404750 | 30050 | 30050 | 30100 | 30050 | 3216 |
| 535 | 20230816 | 103500 | 26796763850 | 30100 | 30050 | 30100 | 30050 | 2841 |
| 536 | 20230816 | 103400 | 26711330100 | 30100 | 30050 | 30150 | 30050 | 3913 |
| 537 | 20230816 | 103300 | 26593546300 | 30100 | 30100 | 30150 | 30050 | 3893 |
| 538 | 20230816 | 103200 | 26476366200 | 30150 | 30100 | 30150 | 30100 | 3233 |
| 539 | 20230816 | 103100 | 26379052850 | 30100 | 30100 | 30150 | 30100 | 4808 |
| 540 | 20230816 | 103000 | 26234298000 | 30150 | 30100 | 30150 | 30050 | 2089 |
| 541 | 20230816 | 102900 | 26171417050 | 30100 | 30050 | 30100 | 30000 | 8149 |
| 542 | 20230816 | 102800 | 25926408450 | 30100 | 30100 | 30150 | 30050 | 4150 |
| 543 | 20230816 | 102700 | 25801478800 | 30100 | 30100 | 30150 | 30100 | 979 |
| 544 | 20230816 | 102600 | 25771972400 | 30150 | 30100 | 30150 | 30100 | 5158 |
| 545 | 20230816 | 102500 | 25616588500 | 30150 | 30150 | 30150 | 30100 | 3769 |
| 546 | 20230816 | 102400 | 25502956000 | 30150 | 30150 | 30150 | 30100 | 3002 |
| 547 | 20230816 | 102300 | 25412447250 | 30150 | 30100 | 30150 | 30100 | 8703 |
| 548 | 20230816 | 102200 | 25150325350 | 30100 | 30000 | 30100 | 30000 | 5529 |
| 549 | 20230816 | 102100 | 24984127100 | 30050 | 30000 | 30050 | 30000 | 1786 |
| 550 | 20230816 | 102000 | 24930480150 | 30000 | 30000 | 30050 | 30000 | 3387 |
| 551 | 20230816 | 101900 | 24828779050 | 30000 | 30000 | 30000 | 29950 | 2453 |
| 552 | 20230816 | 101800 | 24755196950 | 29950 | 30000 | 30000 | 29950 | 4079 |
| 553 | 20230816 | 101700 | 24632933250 | 30000 | 29950 | 30000 | 29950 | 3992 |
| 554 | 20230816 | 101600 | 24513258200 | 29950 | 30050 | 30050 | 29950 | 4985 |
| 555 | 20230816 | 101500 | 24363629000 | 30000 | 30000 | 30050 | 30000 | 661 |
| 556 | 20230816 | 101400 | 24343783950 | 30000 | 30050 | 30050 | 30000 | 2216 |
| 557 | 20230816 | 101300 | 24277218600 | 30100 | 30050 | 30100 | 30000 | 5738 |
| 558 | 20230816 | 101200 | 24104700850 | 30050 | 30000 | 30050 | 29950 | 5695 |
| 559 | 20230816 | 101100 | 23933705300 | 30000 | 30000 | 30050 | 30000 | 4215 |
| 560 | 20230816 | 101000 | 23807208550 | 30000 | 30000 | 30050 | 30000 | 2395 |
| 561 | 20230816 | 100900 | 23735317350 | 29950 | 30050 | 30050 | 29950 | 6915 |
| 562 | 20230816 | 100800 | 23527750750 | 30050 | 30050 | 30050 | 30000 | 2719 |
| 563 | 20230816 | 100700 | 23446107900 | 30050 | 30000 | 30050 | 29950 | 2432 |
| 564 | 20230816 | 100600 | 23373093250 | 30050 | 30000 | 30050 | 29950 | 5451 |
| 565 | 20230816 | 100500 | 23209561350 | 30050 | 30100 | 30100 | 30000 | 3820 |
| 566 | 20230816 | 100400 | 23094723550 | 30100 | 30100 | 30150 | 30100 | 10758 |
| 567 | 20230816 | 100300 | 22770475150 | 30150 | 30200 | 30200 | 30100 | 12368 |
| 568 | 20230816 | 100200 | 22397462200 | 30200 | 30200 | 30200 | 30150 | 13827 |
| 569 | 20230816 | 100100 | 21979899900 | 30150 | 30050 | 30200 | 30000 | 40391 |
| 570 | 20230816 | 100000 | 20763450600 | 30050 | 30000 | 30050 | 30000 | 1949 |
| 571 | 20230816 | 095900 | 20704895150 | 30000 | 30000 | 30050 | 29950 | 6618 |
| 572 | 20230816 | 095800 | 20506365500 | 30000 | 29950 | 30000 | 29900 | 5306 |
| 573 | 20230816 | 095700 | 20347457550 | 29950 | 30000 | 30050 | 29950 | 3496 |
| 574 | 20230816 | 095600 | 20242665600 | 30000 | 29950 | 30050 | 29950 | 5803 |
| 575 | 20230816 | 095500 | 20068675150 | 29950 | 29900 | 30050 | 29900 | 5074 |
| 576 | 20230816 | 095400 | 19916656100 | 29900 | 29950 | 30000 | 29900 | 7831 |
| 577 | 20230816 | 095300 | 19682237700 | 30000 | 30050 | 30100 | 29950 | 9919 |
| 578 | 20230816 | 095200 | 19384545450 | 30050 | 30100 | 30100 | 30000 | 3145 |
| 579 | 20230816 | 095100 | 19290076050 | 30100 | 30100 | 30100 | 30050 | 3601 |
| 580 | 20230816 | 095000 | 19181864300 | 30050 | 30100 | 30100 | 30050 | 2658 |
| 581 | 20230816 | 094900 | 19101918150 | 30050 | 30100 | 30100 | 30000 | 4754 |
| 582 | 20230816 | 094800 | 18958887600 | 30000 | 30100 | 30100 | 30000 | 3059 |
| 583 | 20230816 | 094700 | 18866896000 | 30100 | 30050 | 30100 | 30050 | 6102 |
| 584 | 20230816 | 094600 | 18683424150 | 30050 | 30100 | 30100 | 30000 | 3255 |
| 585 | 20230816 | 094500 | 18585609700 | 30050 | 30100 | 30100 | 30050 | 4234 |
| 586 | 20230816 | 094400 | 18458342400 | 30100 | 30050 | 30150 | 30000 | 17199 |
| 587 | 20230816 | 094300 | 17940745250 | 30050 | 29950 | 30050 | 29900 | 8011 |
| 588 | 20230816 | 094200 | 17700787000 | 29950 | 29900 | 29950 | 29850 | 5619 |
| 589 | 20230816 | 094100 | 17532763400 | 29950 | 30000 | 30050 | 29900 | 5972 |
| 590 | 20230816 | 094000 | 17353762250 | 30050 | 29950 | 30050 | 29850 | 14515 |
| 591 | 20230816 | 093900 | 16919249050 | 29950 | 29950 | 30000 | 29900 | 7899 |
| 592 | 20230816 | 093800 | 16682807850 | 29950 | 29950 | 30000 | 29950 | 1557 |
| 593 | 20230816 | 093700 | 16636154950 | 29950 | 30000 | 30000 | 29950 | 4383 |
| 594 | 20230816 | 093600 | 16504711750 | 30000 | 30000 | 30050 | 29950 | 5051 |
| 595 | 20230816 | 093500 | 16353252150 | 29950 | 30050 | 30150 | 29950 | 20228 |
| 596 | 20230816 | 093400 | 15745614750 | 30050 | 30200 | 30250 | 30000 | 13860 |
| 597 | 20230816 | 093300 | 15327596850 | 30200 | 30200 | 30250 | 30150 | 9150 |
| 598 | 20230816 | 093200 | 15051260150 | 30200 | 30200 | 30250 | 30150 | 21202 |
| 599 | 20230816 | 093100 | 14411079950 | 30150 | 30100 | 30200 | 30050 | 17615 |
| 600 | 20230816 | 093000 | 13880358450 | 30100 | 30050 | 30100 | 30000 | 15313 |
| 601 | 20230816 | 092900 | 13420580950 | 30050 | 30050 | 30050 | 29950 | 7095 |
| 602 | 20230816 | 092800 | 13207697250 | 30000 | 29900 | 30100 | 29900 | 8520 |
| 603 | 20230816 | 092700 | 12952144000 | 29900 | 30150 | 30150 | 29800 | 41328 |
| 604 | 20230816 | 092600 | 11716174650 | 30150 | 30150 | 30200 | 30100 | 14451 |
| 605 | 20230816 | 092500 | 11280515300 | 30100 | 30100 | 30150 | 30050 | 10561 |
| 606 | 20230816 | 092400 | 10962541800 | 30100 | 30050 | 30100 | 30000 | 11697 |
| 607 | 20230816 | 092300 | 10610892100 | 30000 | 30000 | 30050 | 29950 | 13098 |
| 608 | 20230816 | 092200 | 10217890850 | 30000 | 29950 | 30050 | 29950 | 14214 |
| 609 | 20230816 | 092100 | 9791604900 | 29950 | 30000 | 30050 | 29950 | 13867 |
| 610 | 20230816 | 092000 | 9375444650 | 30000 | 29950 | 30050 | 29950 | 11185 |
| 611 | 20230816 | 091900 | 9039663800 | 30050 | 30000 | 30100 | 30000 | 22601 |
| 612 | 20230816 | 091800 | 8360457900 | 30050 | 29850 | 30050 | 29850 | 21654 |
| 613 | 20230816 | 091700 | 7711895350 | 29850 | 29850 | 29900 | 29800 | 9286 |
| 614 | 20230816 | 091600 | 7434698200 | 29850 | 29850 | 29900 | 29700 | 28390 |
| 615 | 20230816 | 091500 | 6588894000 | 29850 | 29750 | 29900 | 29700 | 12165 |
| 616 | 20230816 | 091400 | 6226382650 | 29750 | 29750 | 29800 | 29700 | 16757 |
| 617 | 20230816 | 091300 | 5727718200 | 29750 | 29600 | 29800 | 29600 | 23176 |
| 618 | 20230816 | 091200 | 5039743900 | 29600 | 29500 | 29650 | 29500 | 20015 |
| 619 | 20230816 | 091100 | 4447735900 | 29500 | 29400 | 29550 | 29350 | 16859 |
| 620 | 20230816 | 091000 | 3950811050 | 29350 | 29300 | 29400 | 29250 | 15751 |
| 621 | 20230816 | 090900 | 3489065100 | 29250 | 29250 | 29300 | 29200 | 5497 |
| 622 | 20230816 | 090800 | 3328230300 | 29200 | 29300 | 29300 | 29200 | 7514 |
| 623 | 20230816 | 090700 | 3108378000 | 29300 | 29300 | 29350 | 29250 | 8866 |
| 624 | 20230816 | 090600 | 2848801350 | 29300 | 29250 | 29300 | 29200 | 8715 |
| 625 | 20230816 | 090500 | 2593943500 | 29250 | 29200 | 29250 | 29150 | 6044 |
| 626 | 20230816 | 090400 | 2417349700 | 29200 | 29250 | 29300 | 29150 | 8303 |
| 627 | 20230816 | 090300 | 2174725150 | 29300 | 29050 | 29300 | 29000 | 13549 |
| 628 | 20230816 | 090200 | 1779366700 | 29050 | 29050 | 29100 | 29050 | 8793 |
| 629 | 20230816 | 090100 | 1523847450 | 29100 | 29250 | 29300 | 29050 | 13755 |
| 630 | 20230816 | 090000 | 1121854950 | 29250 | 29050 | 29300 | 29000 | 37850 |