34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230816 | 192500 | 10143345500 | 30250 | 30250 | 30250 | 30250 | 4936 |
| 3 | 20230816 | 192400 | 10143345500 | 30250 | 30250 | 30250 | 30250 | 0 |
| 4 | 20230816 | 192300 | 10143345500 | 30250 | 30250 | 30250 | 30250 | 0 |
| 5 | 20230816 | 192200 | 10143345500 | 30250 | 30250 | 30250 | 30250 | 0 |
| 6 | 20230816 | 192100 | 10143345500 | 30250 | 30250 | 30250 | 30250 | 0 |
| 7 | 20230816 | 192000 | 10143345500 | 30250 | 30250 | 30250 | 30250 | 0 |
| 8 | 20230816 | 191900 | 10143345500 | 30250 | 30250 | 30250 | 30250 | 0 |
| 9 | 20230816 | 191800 | 10143345500 | 30250 | 30250 | 30250 | 30250 | 0 |
| 10 | 20230816 | 191700 | 10143345500 | 30250 | 30250 | 30250 | 30250 | 0 |
| 11 | 20230816 | 191600 | 10143345500 | 30250 | 30250 | 30250 | 30250 | 0 |
| 12 | 20230816 | 191500 | 10143345500 | 30250 | 30250 | 30250 | 30250 | 0 |
| 13 | 20230816 | 191400 | 10143345500 | 30250 | 30250 | 30250 | 30250 | 0 |
| 14 | 20230816 | 191300 | 10143345500 | 30250 | 30250 | 30250 | 30250 | 0 |
| 15 | 20230816 | 191200 | 10143345500 | 30250 | 30250 | 30250 | 30250 | 0 |
| 16 | 20230816 | 191100 | 10143345500 | 30250 | 30250 | 30250 | 30250 | 0 |
| 17 | 20230816 | 191000 | 10143345500 | 30250 | 30250 | 30250 | 30250 | 0 |
| 18 | 20230816 | 190900 | 10143345500 | 30250 | 30250 | 30250 | 30250 | 0 |
| 19 | 20230816 | 190800 | 10143345500 | 30250 | 30250 | 30250 | 30250 | 0 |
| 20 | 20230816 | 190700 | 10143345500 | 30250 | 30250 | 30250 | 30250 | 0 |
| 21 | 20230816 | 190600 | 10143345500 | 30250 | 30250 | 30250 | 30250 | 0 |
| 22 | 20230816 | 190500 | 10143345500 | 30250 | 30250 | 30250 | 30250 | 0 |
| 23 | 20230816 | 190400 | 10143345500 | 30250 | 30250 | 30250 | 30250 | 0 |
| 24 | 20230816 | 190300 | 10143345500 | 30250 | 30250 | 30250 | 30250 | 0 |
| 25 | 20230816 | 190200 | 10143345500 | 30250 | 30250 | 30250 | 30250 | 0 |
| 26 | 20230816 | 190100 | 10143345500 | 30250 | 30250 | 30250 | 30250 | 0 |
| 27 | 20230816 | 190000 | 10143345500 | 30250 | 30250 | 30250 | 30250 | 0 |
| 28 | 20230816 | 185900 | 10143345500 | 30250 | 30250 | 30250 | 30250 | 0 |
| 29 | 20230816 | 185800 | 10143345500 | 30250 | 30250 | 30250 | 30250 | 0 |
| 30 | 20230816 | 185700 | 10143345500 | 30250 | 30250 | 30250 | 30250 | 0 |
| 31 | 20230816 | 185600 | 10143345500 | 30250 | 30250 | 30250 | 30250 | 0 |
| 32 | 20230816 | 185500 | 10143345500 | 30250 | 30250 | 30250 | 30250 | 4936 |
| 33 | 20230816 | 185400 | 10143345500 | 30250 | 30250 | 30250 | 30250 | 0 |
| 34 | 20230816 | 185300 | 10143345500 | 30250 | 30250 | 30250 | 30250 | 0 |
| 35 | 20230816 | 185200 | 10143345500 | 30250 | 30250 | 30250 | 30250 | 0 |
| 36 | 20230816 | 185100 | 10143345500 | 30250 | 30250 | 30250 | 30250 | 0 |
| 37 | 20230816 | 185000 | 10143345500 | 30250 | 30250 | 30250 | 30250 | 0 |
| 38 | 20230816 | 184900 | 10143345500 | 30250 | 30250 | 30250 | 30250 | 0 |
| 39 | 20230816 | 184800 | 10143345500 | 30250 | 30250 | 30250 | 30250 | 0 |
| 40 | 20230816 | 184700 | 10143345500 | 30250 | 30250 | 30250 | 30250 | 0 |
| 41 | 20230816 | 184600 | 10143345500 | 30250 | 30250 | 30250 | 30250 | 0 |
| 42 | 20230816 | 184500 | 10143345500 | 30250 | 30250 | 30250 | 30250 | 0 |
| 43 | 20230816 | 184400 | 10143345500 | 30250 | 30250 | 30250 | 30250 | 0 |
| 44 | 20230816 | 184300 | 10143345500 | 30250 | 30250 | 30250 | 30250 | 0 |
| 45 | 20230816 | 184200 | 10143345500 | 30250 | 30250 | 30250 | 30250 | 0 |
| 46 | 20230816 | 184100 | 10143345500 | 30250 | 30250 | 30250 | 30250 | 0 |
| 47 | 20230816 | 184000 | 10143345500 | 30250 | 30250 | 30250 | 30250 | 0 |
| 48 | 20230816 | 183900 | 10143345500 | 30250 | 30250 | 30250 | 30250 | 0 |
| 49 | 20230816 | 183800 | 10143345500 | 30250 | 30250 | 30250 | 30250 | 0 |
| 50 | 20230816 | 183700 | 10143345500 | 30250 | 30250 | 30250 | 30250 | 0 |
| 51 | 20230816 | 183600 | 10143345500 | 30250 | 30250 | 30250 | 30250 | 0 |
| 52 | 20230816 | 183500 | 10143345500 | 30250 | 30250 | 30250 | 30250 | 0 |
| 53 | 20230816 | 183400 | 10143345500 | 30250 | 30250 | 30250 | 30250 | 0 |
| 54 | 20230816 | 183300 | 10143345500 | 30250 | 30250 | 30250 | 30250 | 0 |
| 55 | 20230816 | 183200 | 10143345500 | 30250 | 30250 | 30250 | 30250 | 0 |
| 56 | 20230816 | 183100 | 10143345500 | 30250 | 30250 | 30250 | 30250 | 0 |
| 57 | 20230816 | 183000 | 10143345500 | 30250 | 30250 | 30250 | 30250 | 0 |
| 58 | 20230816 | 182900 | 10143345500 | 30250 | 30250 | 30250 | 30250 | 0 |
| 59 | 20230816 | 182800 | 10143345500 | 30250 | 30250 | 30250 | 30250 | 0 |
| 60 | 20230816 | 182700 | 10143345500 | 30250 | 30250 | 30250 | 30250 | 0 |
| 61 | 20230816 | 182600 | 10143345500 | 30250 | 30250 | 30250 | 30250 | 0 |
| 62 | 20230816 | 182500 | 10143345500 | 30250 | 30250 | 30250 | 30250 | 4936 |
| 63 | 20230816 | 182400 | 10143345500 | 30250 | 30250 | 30250 | 30250 | 0 |
| 64 | 20230816 | 182300 | 10143345500 | 30250 | 30250 | 30250 | 30250 | 0 |
| 65 | 20230816 | 182200 | 10143345500 | 30250 | 30250 | 30250 | 30250 | 0 |
| 66 | 20230816 | 182100 | 10143345500 | 30250 | 30250 | 30250 | 30250 | 0 |
| 67 | 20230816 | 182000 | 10143345500 | 30250 | 30250 | 30250 | 30250 | 0 |
| 68 | 20230816 | 181900 | 10143345500 | 30250 | 30250 | 30250 | 30250 | 0 |
| 69 | 20230816 | 181800 | 10143345500 | 30250 | 30250 | 30250 | 30250 | 0 |
| 70 | 20230816 | 181700 | 10143345500 | 30250 | 30250 | 30250 | 30250 | 0 |
| 71 | 20230816 | 181600 | 10143345500 | 30250 | 30250 | 30250 | 30250 | 0 |
| 72 | 20230816 | 181500 | 10143345500 | 30250 | 30250 | 30250 | 30250 | 0 |
| 73 | 20230816 | 181400 | 10143345500 | 30250 | 30250 | 30250 | 30250 | 0 |
| 74 | 20230816 | 181300 | 10143345500 | 30250 | 30250 | 30250 | 30250 | 0 |
| 75 | 20230816 | 181200 | 10143345500 | 30250 | 30250 | 30250 | 30250 | 0 |
| 76 | 20230816 | 181100 | 10143345500 | 30250 | 30250 | 30250 | 30250 | 0 |
| 77 | 20230816 | 181000 | 10143345500 | 30250 | 30250 | 30250 | 30250 | 0 |
| 78 | 20230816 | 180900 | 10143345500 | 30250 | 30250 | 30250 | 30250 | 0 |
| 79 | 20230816 | 180800 | 10143345500 | 30250 | 30250 | 30250 | 30250 | 0 |
| 80 | 20230816 | 180700 | 10143345500 | 30250 | 30250 | 30250 | 30250 | 0 |
| 81 | 20230816 | 180600 | 10143345500 | 30250 | 30250 | 30250 | 30250 | 0 |
| 82 | 20230816 | 180500 | 10143345500 | 30250 | 30250 | 30250 | 30250 | 0 |
| 83 | 20230816 | 180400 | 10143345500 | 30250 | 30250 | 30250 | 30250 | 0 |
| 84 | 20230816 | 180300 | 10143345500 | 30250 | 30250 | 30250 | 30250 | 0 |
| 85 | 20230816 | 180200 | 10143345500 | 30250 | 30250 | 30250 | 30250 | 0 |
| 86 | 20230816 | 180100 | 10143345500 | 30250 | 30250 | 30250 | 30250 | 0 |
| 87 | 20230816 | 180000 | 10143345500 | 30250 | 30250 | 30250 | 30250 | 0 |
| 88 | 20230816 | 175900 | 10143345500 | 30250 | 30250 | 30250 | 30250 | 0 |
| 89 | 20230816 | 175800 | 10143345500 | 30250 | 30250 | 30250 | 30250 | 0 |
| 90 | 20230816 | 175700 | 10143345500 | 30250 | 30250 | 30250 | 30250 | 0 |
| 91 | 20230816 | 175600 | 10143345500 | 30250 | 30250 | 30250 | 30250 | 0 |
| 92 | 20230816 | 175500 | 10143345500 | 30250 | 30250 | 30250 | 30250 | 4936 |
| 93 | 20230816 | 175400 | 10143345500 | 30250 | 30250 | 30250 | 30250 | 0 |
| 94 | 20230816 | 175300 | 10143345500 | 30250 | 30250 | 30250 | 30250 | 0 |
| 95 | 20230816 | 175200 | 10143345500 | 30250 | 30250 | 30250 | 30250 | 0 |
| 96 | 20230816 | 175100 | 10143345500 | 30250 | 30250 | 30250 | 30250 | 0 |
| 97 | 20230816 | 175000 | 10143345500 | 30250 | 30250 | 30250 | 30250 | 0 |
| 98 | 20230816 | 174900 | 10143345500 | 30250 | 30250 | 30250 | 30250 | 0 |
| 99 | 20230816 | 174800 | 10143345500 | 30250 | 30250 | 30250 | 30250 | 0 |
| 100 | 20230816 | 174700 | 10143345500 | 30250 | 30250 | 30250 | 30250 | 0 |
| 101 | 20230816 | 174600 | 10143345500 | 30250 | 30250 | 30250 | 30250 | 0 |
| 102 | 20230816 | 174500 | 10143345500 | 30250 | 30250 | 30250 | 30250 | 0 |
| 103 | 20230816 | 174400 | 10143345500 | 30250 | 30250 | 30250 | 30250 | 0 |
| 104 | 20230816 | 174300 | 10143345500 | 30250 | 30250 | 30250 | 30250 | 0 |
| 105 | 20230816 | 174200 | 10143345500 | 30250 | 30250 | 30250 | 30250 | 0 |
| 106 | 20230816 | 174100 | 10143345500 | 30250 | 30250 | 30250 | 30250 | 0 |
| 107 | 20230816 | 174000 | 10143345500 | 30250 | 30250 | 30250 | 30250 | 0 |
| 108 | 20230816 | 173900 | 10143345500 | 30250 | 30250 | 30250 | 30250 | 0 |
| 109 | 20230816 | 173800 | 10143345500 | 30250 | 30250 | 30250 | 30250 | 0 |
| 110 | 20230816 | 173700 | 10143345500 | 30250 | 30250 | 30250 | 30250 | 0 |
| 111 | 20230816 | 173600 | 10143345500 | 30250 | 30250 | 30250 | 30250 | 0 |
| 112 | 20230816 | 173500 | 10143345500 | 30250 | 30250 | 30250 | 30250 | 0 |
| 113 | 20230816 | 173400 | 10143345500 | 30250 | 30250 | 30250 | 30250 | 0 |
| 114 | 20230816 | 173300 | 10143345500 | 30250 | 30250 | 30250 | 30250 | 0 |
| 115 | 20230816 | 173200 | 10143345500 | 30250 | 30250 | 30250 | 30250 | 0 |
| 116 | 20230816 | 173100 | 10143345500 | 30250 | 30250 | 30250 | 30250 | 0 |
| 117 | 20230816 | 173000 | 10143345500 | 30250 | 30250 | 30250 | 30250 | 0 |
| 118 | 20230816 | 172900 | 10143345500 | 30250 | 30250 | 30250 | 30250 | 0 |
| 119 | 20230816 | 172800 | 10143345500 | 30250 | 30250 | 30250 | 30250 | 0 |
| 120 | 20230816 | 172700 | 10143345500 | 30250 | 30250 | 30250 | 30250 | 0 |
| 121 | 20230816 | 172600 | 10143345500 | 30250 | 30250 | 30250 | 30250 | 0 |
| 122 | 20230816 | 172500 | 10143345500 | 30250 | 30250 | 30250 | 30250 | 4936 |
| 123 | 20230816 | 172400 | 10143345500 | 30250 | 30250 | 30250 | 30250 | 0 |
| 124 | 20230816 | 172300 | 10143345500 | 30250 | 30250 | 30250 | 30250 | 0 |
| 125 | 20230816 | 172200 | 10143345500 | 30250 | 30250 | 30250 | 30250 | 0 |
| 126 | 20230816 | 172100 | 10143345500 | 30250 | 30250 | 30250 | 30250 | 0 |
| 127 | 20230816 | 172000 | 10143345500 | 30250 | 30250 | 30250 | 30250 | 0 |
| 128 | 20230816 | 171900 | 10143345500 | 30250 | 30250 | 30250 | 30250 | 0 |
| 129 | 20230816 | 171800 | 10143345500 | 30250 | 30250 | 30250 | 30250 | 0 |
| 130 | 20230816 | 171700 | 10143345500 | 30250 | 30250 | 30250 | 30250 | 0 |
| 131 | 20230816 | 171600 | 10143345500 | 30250 | 30250 | 30250 | 30250 | 0 |
| 132 | 20230816 | 171500 | 10143345500 | 30250 | 30250 | 30250 | 30250 | 0 |
| 133 | 20230816 | 171400 | 10143345500 | 30250 | 30250 | 30250 | 30250 | 0 |
| 134 | 20230816 | 171300 | 10143345500 | 30250 | 30250 | 30250 | 30250 | 0 |
| 135 | 20230816 | 171200 | 10143345500 | 30250 | 30250 | 30250 | 30250 | 0 |
| 136 | 20230816 | 171100 | 10143345500 | 30250 | 30250 | 30250 | 30250 | 0 |
| 137 | 20230816 | 171000 | 10143345500 | 30250 | 30250 | 30250 | 30250 | 0 |
| 138 | 20230816 | 170900 | 10143345500 | 30250 | 30250 | 30250 | 30250 | 0 |
| 139 | 20230816 | 170800 | 10143345500 | 30250 | 30250 | 30250 | 30250 | 0 |
| 140 | 20230816 | 170700 | 10143345500 | 30250 | 30250 | 30250 | 30250 | 0 |
| 141 | 20230816 | 170600 | 10143345500 | 30250 | 30250 | 30250 | 30250 | 0 |
| 142 | 20230816 | 170500 | 10143345500 | 30250 | 30250 | 30250 | 30250 | 0 |
| 143 | 20230816 | 170400 | 10143345500 | 30250 | 30250 | 30250 | 30250 | 0 |
| 144 | 20230816 | 170300 | 10143345500 | 30250 | 30250 | 30250 | 30250 | 0 |
| 145 | 20230816 | 170200 | 10143345500 | 30250 | 30250 | 30250 | 30250 | 0 |
| 146 | 20230816 | 170100 | 10143345500 | 30250 | 30250 | 30250 | 30250 | 0 |
| 147 | 20230816 | 170000 | 10143345500 | 30250 | 30250 | 30250 | 30250 | 0 |
| 148 | 20230816 | 165900 | 10143345500 | 30250 | 30250 | 30250 | 30250 | 0 |
| 149 | 20230816 | 165800 | 10143345500 | 30250 | 30250 | 30250 | 30250 | 0 |
| 150 | 20230816 | 165700 | 10143345500 | 30250 | 30250 | 30250 | 30250 | 0 |
| 151 | 20230816 | 165600 | 10143345500 | 30250 | 30250 | 30250 | 30250 | 0 |
| 152 | 20230816 | 165500 | 10143345500 | 30250 | 30250 | 30250 | 30250 | 4936 |
| 153 | 20230816 | 165400 | 10143345500 | 30250 | 30250 | 30250 | 30250 | 0 |
| 154 | 20230816 | 165300 | 10143345500 | 30250 | 30250 | 30250 | 30250 | 0 |
| 155 | 20230816 | 165200 | 10143345500 | 30250 | 30250 | 30250 | 30250 | 0 |
| 156 | 20230816 | 165100 | 10143345500 | 30250 | 30250 | 30250 | 30250 | 0 |
| 157 | 20230816 | 165000 | 10143345500 | 30250 | 30250 | 30250 | 30250 | 0 |
| 158 | 20230816 | 164900 | 10143345500 | 30250 | 30250 | 30250 | 30250 | 0 |
| 159 | 20230816 | 164800 | 10143345500 | 30250 | 30250 | 30250 | 30250 | 0 |
| 160 | 20230816 | 164700 | 10143345500 | 30250 | 30250 | 30250 | 30250 | 0 |
| 161 | 20230816 | 164600 | 10143345500 | 30250 | 30250 | 30250 | 30250 | 0 |
| 162 | 20230816 | 164500 | 10143345500 | 30250 | 30250 | 30250 | 30250 | 0 |
| 163 | 20230816 | 164400 | 10143345500 | 30250 | 30250 | 30250 | 30250 | 0 |
| 164 | 20230816 | 164300 | 10143345500 | 30250 | 30250 | 30250 | 30250 | 0 |
| 165 | 20230816 | 164200 | 10143345500 | 30250 | 30250 | 30250 | 30250 | 0 |
| 166 | 20230816 | 164100 | 10143345500 | 30250 | 30250 | 30250 | 30250 | 0 |
| 167 | 20230816 | 164000 | 10143345500 | 30250 | 30250 | 30250 | 30250 | 0 |
| 168 | 20230816 | 163900 | 10143345500 | 30250 | 30250 | 30250 | 30250 | 0 |
| 169 | 20230816 | 163800 | 10143345500 | 30250 | 30250 | 30250 | 30250 | 0 |
| 170 | 20230816 | 163700 | 10143345500 | 30250 | 30250 | 30250 | 30250 | 0 |
| 171 | 20230816 | 163600 | 10143345500 | 30250 | 30250 | 30250 | 30250 | 0 |
| 172 | 20230816 | 163500 | 10143345500 | 30250 | 30250 | 30250 | 30250 | 0 |
| 173 | 20230816 | 163400 | 10143345500 | 30250 | 30250 | 30250 | 30250 | 0 |
| 174 | 20230816 | 163300 | 10143345500 | 30250 | 30250 | 30250 | 30250 | 0 |
| 175 | 20230816 | 163200 | 10143345500 | 30250 | 30250 | 30250 | 30250 | 0 |
| 176 | 20230816 | 163100 | 10143345500 | 30250 | 30250 | 30250 | 30250 | 0 |
| 177 | 20230816 | 163000 | 10143345500 | 30250 | 30250 | 30250 | 30250 | 0 |
| 178 | 20230816 | 162900 | 10143345500 | 30250 | 30250 | 30250 | 30250 | 0 |
| 179 | 20230816 | 162800 | 10143345500 | 30250 | 30250 | 30250 | 30250 | 0 |
| 180 | 20230816 | 162700 | 10143345500 | 30250 | 30250 | 30250 | 30250 | 0 |
| 181 | 20230816 | 162600 | 10143345500 | 30250 | 30250 | 30250 | 30250 | 0 |
| 182 | 20230816 | 162500 | 10143345500 | 30250 | 30250 | 30250 | 30250 | 4936 |
| 183 | 20230816 | 162400 | 10143345500 | 30250 | 30250 | 30250 | 30250 | 0 |
| 184 | 20230816 | 162300 | 10143345500 | 30250 | 30250 | 30250 | 30250 | 0 |
| 185 | 20230816 | 162200 | 10143345500 | 30250 | 30250 | 30250 | 30250 | 0 |
| 186 | 20230816 | 162100 | 10143345500 | 30250 | 30250 | 30250 | 30250 | 0 |
| 187 | 20230816 | 162000 | 10143345500 | 30250 | 30250 | 30250 | 30250 | 0 |
| 188 | 20230816 | 161900 | 10143345500 | 30250 | 30250 | 30250 | 30250 | 0 |
| 189 | 20230816 | 161800 | 10143345500 | 30250 | 30250 | 30250 | 30250 | 0 |
| 190 | 20230816 | 161700 | 10143345500 | 30250 | 30250 | 30250 | 30250 | 0 |
| 191 | 20230816 | 161600 | 10143345500 | 30250 | 30250 | 30250 | 30250 | 0 |
| 192 | 20230816 | 161500 | 10143345500 | 30250 | 30250 | 30250 | 30250 | 0 |
| 193 | 20230816 | 161400 | 10143345500 | 30250 | 30250 | 30250 | 30250 | 0 |
| 194 | 20230816 | 161300 | 10143345500 | 30250 | 30250 | 30250 | 30250 | 0 |
| 195 | 20230816 | 161200 | 10143345500 | 30250 | 30250 | 30250 | 30250 | 0 |
| 196 | 20230816 | 161100 | 10143345500 | 30250 | 30250 | 30250 | 30250 | 0 |
| 197 | 20230816 | 161000 | 10143345500 | 30250 | 30250 | 30250 | 30250 | 0 |
| 198 | 20230816 | 160900 | 10143345500 | 30250 | 30250 | 30250 | 30250 | 0 |
| 199 | 20230816 | 160800 | 10143345500 | 30250 | 30250 | 30250 | 30250 | 0 |
| 200 | 20230816 | 160700 | 10143345500 | 30250 | 30250 | 30250 | 30250 | 0 |
| 201 | 20230816 | 160600 | 10143345500 | 30250 | 30250 | 30250 | 30250 | 0 |
| 202 | 20230816 | 160500 | 10143345500 | 30250 | 30250 | 30250 | 30250 | 0 |
| 203 | 20230816 | 160400 | 10143345500 | 30250 | 30250 | 30250 | 30250 | 0 |
| 204 | 20230816 | 160300 | 10143345500 | 30250 | 30250 | 30250 | 30250 | 0 |
| 205 | 20230816 | 160200 | 10143345500 | 30250 | 30250 | 30250 | 30250 | 0 |
| 206 | 20230816 | 160100 | 10143345500 | 30250 | 30250 | 30250 | 30250 | 0 |
| 207 | 20230816 | 160000 | 10143345500 | 30250 | 30250 | 30250 | 30250 | 0 |
| 208 | 20230816 | 155900 | 10143345500 | 30250 | 30250 | 30250 | 30250 | 0 |
| 209 | 20230816 | 155800 | 10143345500 | 30250 | 30250 | 30250 | 30250 | 0 |
| 210 | 20230816 | 155700 | 10143345500 | 30250 | 30250 | 30250 | 30250 | 0 |
| 211 | 20230816 | 155600 | 10143345500 | 30250 | 30250 | 30250 | 30250 | 0 |
| 212 | 20230816 | 155500 | 10143345500 | 30250 | 30250 | 30250 | 30250 | 4936 |
| 213 | 20230816 | 155400 | 10143345500 | 30250 | 30250 | 30250 | 30250 | 0 |
| 214 | 20230816 | 155300 | 10143345500 | 30250 | 30250 | 30250 | 30250 | 0 |
| 215 | 20230816 | 155200 | 10143345500 | 30250 | 30250 | 30250 | 30250 | 0 |
| 216 | 20230816 | 155100 | 10143345500 | 30250 | 30250 | 30250 | 30250 | 0 |
| 217 | 20230816 | 155000 | 10143345500 | 30250 | 30250 | 30250 | 30250 | 0 |
| 218 | 20230816 | 154900 | 10143345500 | 30250 | 30250 | 30250 | 30250 | 0 |
| 219 | 20230816 | 154800 | 10143345500 | 30250 | 30250 | 30250 | 30250 | 0 |
| 220 | 20230816 | 154700 | 10143345500 | 30250 | 30250 | 30250 | 30250 | 0 |
| 221 | 20230816 | 154600 | 10143345500 | 30250 | 30250 | 30250 | 30250 | 0 |
| 222 | 20230816 | 154500 | 10143345500 | 30250 | 30250 | 30250 | 30250 | 0 |
| 223 | 20230816 | 154400 | 10143345500 | 30250 | 30250 | 30250 | 30250 | 0 |
| 224 | 20230816 | 154300 | 10143345500 | 30250 | 30250 | 30250 | 30250 | 0 |
| 225 | 20230816 | 154200 | 10143345500 | 30250 | 30250 | 30250 | 30250 | 0 |
| 226 | 20230816 | 154100 | 10143345500 | 30250 | 30250 | 30250 | 30250 | 0 |
| 227 | 20230816 | 154000 | 10143345500 | 30250 | 30250 | 30250 | 30250 | 0 |
| 228 | 20230816 | 153900 | 10143345500 | 30250 | 30250 | 30250 | 30250 | 0 |
| 229 | 20230816 | 153800 | 10143345500 | 30250 | 30250 | 30250 | 30250 | 0 |
| 230 | 20230816 | 153700 | 10143345500 | 30250 | 30250 | 30250 | 30250 | 0 |
| 231 | 20230816 | 153600 | 10143345500 | 30250 | 30250 | 30250 | 30250 | 0 |
| 232 | 20230816 | 153500 | 10143345500 | 30250 | 30250 | 30250 | 30250 | 0 |
| 233 | 20230816 | 153400 | 10143345500 | 30250 | 30250 | 30250 | 30250 | 0 |
| 234 | 20230816 | 153300 | 10143345500 | 30250 | 30250 | 30250 | 30250 | 0 |
| 235 | 20230816 | 153200 | 10143345500 | 30250 | 30250 | 30250 | 30250 | 0 |
| 236 | 20230816 | 153100 | 10143345500 | 30250 | 30250 | 30250 | 30250 | 0 |
| 237 | 20230816 | 153000 | 10143345500 | 30250 | 30250 | 30250 | 30250 | 4936 |
| 238 | 20230816 | 152900 | 9994031500 | 30350 | 30350 | 30350 | 30350 | 0 |
| 239 | 20230816 | 152800 | 9994031500 | 30350 | 30350 | 30350 | 30350 | 0 |
| 240 | 20230816 | 152700 | 9994031500 | 30350 | 30350 | 30350 | 30350 | 0 |
| 241 | 20230816 | 152600 | 9994031500 | 30350 | 30350 | 30350 | 30350 | 0 |
| 242 | 20230816 | 152500 | 9994031500 | 30350 | 30350 | 30350 | 30350 | 0 |
| 243 | 20230816 | 152400 | 9994031500 | 30350 | 30350 | 30350 | 30350 | 0 |
| 244 | 20230816 | 152300 | 9994031500 | 30350 | 30350 | 30350 | 30350 | 0 |
| 245 | 20230816 | 152200 | 9994031500 | 30350 | 30350 | 30350 | 30350 | 0 |
| 246 | 20230816 | 152100 | 9994031500 | 30350 | 30350 | 30350 | 30350 | 0 |
| 247 | 20230816 | 152000 | 9994031500 | 30350 | 30350 | 30350 | 30350 | 0 |
| 248 | 20230816 | 151900 | 9994031500 | 30350 | 30350 | 30350 | 30250 | 2248 |
| 249 | 20230816 | 151800 | 9925975000 | 30300 | 30400 | 30400 | 30300 | 959 |
| 250 | 20230816 | 151700 | 9896909950 | 30400 | 30300 | 30400 | 30300 | 690 |
| 251 | 20230816 | 151600 | 9875965550 | 30400 | 30300 | 30400 | 30300 | 98 |
| 252 | 20230816 | 151500 | 9872990050 | 30300 | 30350 | 30400 | 30300 | 284 |
| 253 | 20230816 | 151400 | 9864375350 | 30350 | 30350 | 30350 | 30300 | 326 |
| 254 | 20230816 | 151300 | 9854490050 | 30400 | 30300 | 30400 | 30300 | 364 |
| 255 | 20230816 | 151200 | 9843449650 | 30350 | 30350 | 30450 | 30300 | 1556 |
| 256 | 20230816 | 151100 | 9796221700 | 30400 | 30450 | 30450 | 30400 | 1039 |
| 257 | 20230816 | 151000 | 9764632200 | 30500 | 30550 | 30550 | 30400 | 231 |
| 258 | 20230816 | 150900 | 9757590900 | 30450 | 30450 | 30550 | 30450 | 1386 |
| 259 | 20230816 | 150800 | 9715307700 | 30450 | 30450 | 30450 | 30400 | 899 |
| 260 | 20230816 | 150700 | 9687943950 | 30450 | 30450 | 30500 | 30400 | 998 |
| 261 | 20230816 | 150600 | 9657540100 | 30500 | 30500 | 30550 | 30400 | 1653 |
| 262 | 20230816 | 150500 | 9607177550 | 30550 | 30500 | 30550 | 30450 | 923 |
| 263 | 20230816 | 150400 | 9579022350 | 30500 | 30450 | 30500 | 30400 | 1251 |
| 264 | 20230816 | 150300 | 9540880750 | 30500 | 30500 | 30500 | 30450 | 796 |
| 265 | 20230816 | 150200 | 9516619950 | 30500 | 30550 | 30550 | 30450 | 816 |
| 266 | 20230816 | 150100 | 9491743400 | 30550 | 30500 | 30550 | 30450 | 1294 |
| 267 | 20230816 | 150000 | 9452250700 | 30450 | 30450 | 30500 | 30400 | 953 |
| 268 | 20230816 | 145900 | 9423192250 | 30500 | 30450 | 30500 | 30400 | 1049 |
| 269 | 20230816 | 145800 | 9391208000 | 30500 | 30500 | 30550 | 30450 | 895 |
| 270 | 20230816 | 145700 | 9363913350 | 30550 | 30500 | 30550 | 30450 | 1150 |
| 271 | 20230816 | 145600 | 9328805200 | 30500 | 30500 | 30550 | 30450 | 817 |
| 272 | 20230816 | 145500 | 9303875750 | 30500 | 30500 | 30550 | 30450 | 1397 |
| 273 | 20230816 | 145400 | 9261243700 | 30550 | 30500 | 30550 | 30450 | 675 |
| 274 | 20230816 | 145300 | 9240630400 | 30550 | 30550 | 30550 | 30500 | 1190 |
| 275 | 20230816 | 145200 | 9204306700 | 30500 | 30550 | 30600 | 30450 | 1649 |
| 276 | 20230816 | 145100 | 9153945900 | 30600 | 30500 | 30600 | 30450 | 5034 |
| 277 | 20230816 | 145000 | 9000117950 | 30500 | 30500 | 30550 | 30450 | 734 |
| 278 | 20230816 | 144900 | 8977727550 | 30500 | 30500 | 30550 | 30450 | 801 |
| 279 | 20230816 | 144800 | 8953284600 | 30500 | 30550 | 30550 | 30450 | 946 |
| 280 | 20230816 | 144700 | 8924410600 | 30550 | 30450 | 30550 | 30450 | 3311 |
| 281 | 20230816 | 144600 | 8823387250 | 30500 | 30450 | 30500 | 30400 | 816 |
| 282 | 20230816 | 144500 | 8798537850 | 30450 | 30500 | 30500 | 30400 | 1682 |
| 283 | 20230816 | 144400 | 8747288800 | 30500 | 30450 | 30500 | 30400 | 1300 |
| 284 | 20230816 | 144300 | 8707682500 | 30450 | 30450 | 30450 | 30350 | 806 |
| 285 | 20230816 | 144200 | 8683161000 | 30450 | 30400 | 30450 | 30350 | 460 |
| 286 | 20230816 | 144100 | 8669158050 | 30450 | 30350 | 30450 | 30300 | 469 |
| 287 | 20230816 | 144000 | 8654900450 | 30250 | 30400 | 30400 | 30250 | 723 |
| 288 | 20230816 | 143900 | 8632939850 | 30400 | 30350 | 30400 | 30250 | 673 |
| 289 | 20230816 | 143800 | 8612527900 | 30350 | 30300 | 30350 | 30200 | 499 |
| 290 | 20230816 | 143700 | 8597409800 | 30250 | 30250 | 30300 | 30200 | 281 |
| 291 | 20230816 | 143600 | 8588908750 | 30200 | 30250 | 30300 | 30200 | 1010 |
| 292 | 20230816 | 143500 | 8558359600 | 30200 | 30200 | 30300 | 30200 | 486 |
| 293 | 20230816 | 143400 | 8543674500 | 30250 | 30300 | 30300 | 30200 | 332 |
| 294 | 20230816 | 143300 | 8533632400 | 30250 | 30250 | 30300 | 30200 | 544 |
| 295 | 20230816 | 143200 | 8517174750 | 30250 | 30300 | 30300 | 30250 | 261 |
| 296 | 20230816 | 143100 | 8509275350 | 30250 | 30300 | 30300 | 30250 | 283 |
| 297 | 20230816 | 143000 | 8500712700 | 30300 | 30250 | 30300 | 30250 | 538 |
| 298 | 20230816 | 142900 | 8484433300 | 30250 | 30300 | 30300 | 30250 | 210 |
| 299 | 20230816 | 142800 | 8478075750 | 30300 | 30300 | 30300 | 30250 | 329 |
| 300 | 20230816 | 142700 | 8468121600 | 30250 | 30250 | 30300 | 30250 | 572 |
| 301 | 20230816 | 142600 | 8450803300 | 30300 | 30400 | 30400 | 30250 | 2392 |
| 302 | 20230816 | 142500 | 8378307050 | 30400 | 30400 | 30400 | 30350 | 213 |
| 303 | 20230816 | 142400 | 8371840950 | 30400 | 30450 | 30450 | 30350 | 1298 |
| 304 | 20230816 | 142300 | 8332380700 | 30450 | 30500 | 30500 | 30400 | 1205 |
| 305 | 20230816 | 142200 | 8295695650 | 30450 | 30450 | 30500 | 30400 | 370 |
| 306 | 20230816 | 142100 | 8284444500 | 30450 | 30400 | 30500 | 30400 | 185 |
| 307 | 20230816 | 142000 | 8278813350 | 30450 | 30400 | 30500 | 30400 | 512 |
| 308 | 20230816 | 141900 | 8263229400 | 30500 | 30450 | 30500 | 30400 | 330 |
| 309 | 20230816 | 141800 | 8253187800 | 30400 | 30400 | 30500 | 30350 | 218 |
| 310 | 20230816 | 141700 | 8246557200 | 30400 | 30400 | 30450 | 30350 | 969 |
| 311 | 20230816 | 141600 | 8217097650 | 30400 | 30450 | 30450 | 30350 | 564 |
| 312 | 20230816 | 141500 | 8199944750 | 30500 | 30500 | 30550 | 30450 | 175 |
| 313 | 20230816 | 141400 | 8194609300 | 30500 | 30500 | 30550 | 30450 | 179 |
| 314 | 20230816 | 141300 | 8189148900 | 30500 | 30500 | 30550 | 30500 | 185 |
| 315 | 20230816 | 141200 | 8183503500 | 30500 | 30500 | 30550 | 30500 | 643 |
| 316 | 20230816 | 141100 | 8163862800 | 30550 | 30550 | 30600 | 30500 | 212 |
| 317 | 20230816 | 141000 | 8157384550 | 30600 | 30550 | 30600 | 30550 | 181 |
| 318 | 20230816 | 140900 | 8151853550 | 30600 | 30550 | 30600 | 30500 | 610 |
| 319 | 20230816 | 140800 | 8133189600 | 30600 | 30550 | 30600 | 30550 | 140 |
| 320 | 20230816 | 140700 | 8128911350 | 30600 | 30550 | 30600 | 30500 | 91 |
| 321 | 20230816 | 140600 | 8126131550 | 30550 | 30500 | 30550 | 30450 | 794 |
| 322 | 20230816 | 140500 | 8101884650 | 30500 | 30450 | 30500 | 30450 | 142 |
| 323 | 20230816 | 140400 | 8097555400 | 30500 | 30450 | 30550 | 30450 | 631 |
| 324 | 20230816 | 140300 | 8078309900 | 30500 | 30500 | 30500 | 30450 | 168 |
| 325 | 20230816 | 140200 | 8073191000 | 30500 | 30500 | 30500 | 30450 | 101 |
| 326 | 20230816 | 140100 | 8070113500 | 30450 | 30400 | 30500 | 30400 | 458 |
| 327 | 20230816 | 140000 | 8056166450 | 30400 | 30450 | 30450 | 30400 | 336 |
| 328 | 20230816 | 135900 | 8045938700 | 30400 | 30400 | 30450 | 30400 | 189 |
| 329 | 20230816 | 135800 | 8040190200 | 30450 | 30450 | 30450 | 30350 | 109 |
| 330 | 20230816 | 135700 | 8036877800 | 30350 | 30400 | 30450 | 30350 | 202 |
| 331 | 20230816 | 135600 | 8030743900 | 30400 | 30350 | 30400 | 30350 | 253 |
| 332 | 20230816 | 135500 | 8023057750 | 30350 | 30400 | 30400 | 30350 | 1368 |
| 333 | 20230816 | 135400 | 7981498550 | 30450 | 30400 | 30450 | 30400 | 451 |
| 334 | 20230816 | 135300 | 7967779900 | 30400 | 30450 | 30450 | 30400 | 398 |
| 335 | 20230816 | 135200 | 7955673050 | 30400 | 30400 | 30450 | 30400 | 117 |
| 336 | 20230816 | 135100 | 7952114800 | 30450 | 30450 | 30450 | 30400 | 124 |
| 337 | 20230816 | 135000 | 7948339200 | 30450 | 30400 | 30450 | 30400 | 161 |
| 338 | 20230816 | 134900 | 7943441550 | 30350 | 30450 | 30450 | 30300 | 269 |
| 339 | 20230816 | 134800 | 7935275900 | 30500 | 30300 | 30500 | 30250 | 1538 |
| 340 | 20230816 | 134700 | 7888652550 | 30350 | 30450 | 30550 | 30250 | 1208 |
| 341 | 20230816 | 134600 | 7852030300 | 30400 | 30350 | 30500 | 30350 | 217 |
| 342 | 20230816 | 134500 | 7845441600 | 30350 | 30350 | 30400 | 30300 | 1500 |
| 343 | 20230816 | 134400 | 7799960100 | 30300 | 30450 | 30450 | 30300 | 955 |
| 344 | 20230816 | 134300 | 7770970100 | 30500 | 30500 | 30500 | 30400 | 1483 |
| 345 | 20230816 | 134200 | 7725810700 | 30450 | 30500 | 30600 | 30450 | 129 |
| 346 | 20230816 | 134100 | 7721875150 | 30500 | 30500 | 30600 | 30500 | 210 |
| 347 | 20230816 | 134000 | 7715466950 | 30500 | 30600 | 30600 | 30450 | 283 |
| 348 | 20230816 | 133900 | 7706841100 | 30500 | 30500 | 30550 | 30450 | 908 |
| 349 | 20230816 | 133800 | 7679148150 | 30600 | 30550 | 30600 | 30500 | 981 |
| 350 | 20230816 | 133700 | 7649181100 | 30550 | 30550 | 30600 | 30550 | 145 |
| 351 | 20230816 | 133600 | 7644749100 | 30600 | 30550 | 30600 | 30550 | 365 |
| 352 | 20230816 | 133500 | 7633595850 | 30600 | 30550 | 30600 | 30550 | 112 |
| 353 | 20230816 | 133400 | 7630172100 | 30550 | 30600 | 30600 | 30550 | 187 |
| 354 | 20230816 | 133300 | 7624454600 | 30550 | 30600 | 30600 | 30550 | 211 |
| 355 | 20230816 | 133200 | 7618004100 | 30550 | 30600 | 30650 | 30550 | 412 |
| 356 | 20230816 | 133100 | 7605399050 | 30600 | 30600 | 30650 | 30550 | 341 |
| 357 | 20230816 | 133000 | 7594965500 | 30650 | 30650 | 30650 | 30600 | 189 |
| 358 | 20230816 | 132900 | 7589180450 | 30600 | 30600 | 30650 | 30600 | 353 |
| 359 | 20230816 | 132800 | 7578376750 | 30650 | 30600 | 30650 | 30600 | 212 |
| 360 | 20230816 | 132700 | 7571888000 | 30600 | 30600 | 30650 | 30600 | 167 |
| 361 | 20230816 | 132600 | 7566775150 | 30650 | 30650 | 30650 | 30600 | 171 |
| 362 | 20230816 | 132500 | 7561539550 | 30600 | 30650 | 30650 | 30600 | 240 |
| 363 | 20230816 | 132400 | 7554193600 | 30600 | 30600 | 30650 | 30600 | 107 |
| 364 | 20230816 | 132300 | 7550916750 | 30600 | 30650 | 30650 | 30600 | 51 |
| 365 | 20230816 | 132200 | 7549354350 | 30650 | 30600 | 30650 | 30600 | 217 |
| 366 | 20230816 | 132100 | 7542712450 | 30650 | 30650 | 30650 | 30600 | 72 |
| 367 | 20230816 | 132000 | 7540505700 | 30600 | 30650 | 30650 | 30600 | 102 |
| 368 | 20230816 | 131900 | 7537382300 | 30650 | 30650 | 30650 | 30600 | 64 |
| 369 | 20230816 | 131800 | 7535421100 | 30650 | 30650 | 30700 | 30650 | 141 |
| 370 | 20230816 | 131700 | 7531096050 | 30650 | 30650 | 30700 | 30600 | 303 |
| 371 | 20230816 | 131600 | 7521810650 | 30650 | 30600 | 30650 | 30550 | 638 |
| 372 | 20230816 | 131500 | 7502259550 | 30550 | 30550 | 30650 | 30500 | 473 |
| 373 | 20230816 | 131400 | 7487806000 | 30500 | 30550 | 30650 | 30500 | 90 |
| 374 | 20230816 | 131300 | 7485053650 | 30600 | 30550 | 30650 | 30500 | 512 |
| 375 | 20230816 | 131200 | 7469397950 | 30550 | 30650 | 30650 | 30500 | 448 |
| 376 | 20230816 | 131100 | 7455708650 | 30650 | 30600 | 30650 | 30600 | 84 |
| 377 | 20230816 | 131000 | 7453137100 | 30600 | 30650 | 30650 | 30550 | 185 |
| 378 | 20230816 | 130900 | 7447474900 | 30550 | 30650 | 30650 | 30550 | 304 |
| 379 | 20230816 | 130800 | 7438171400 | 30650 | 30650 | 30650 | 30550 | 114 |
| 380 | 20230816 | 130700 | 7434682050 | 30600 | 30600 | 30650 | 30550 | 227 |
| 381 | 20230816 | 130600 | 7427737100 | 30650 | 30650 | 30650 | 30600 | 245 |
| 382 | 20230816 | 130500 | 7420237300 | 30650 | 30650 | 30650 | 30600 | 90 |
| 383 | 20230816 | 130400 | 7417482050 | 30600 | 30650 | 30700 | 30600 | 496 |
| 384 | 20230816 | 130300 | 7402284800 | 30600 | 30600 | 30650 | 30550 | 618 |
| 385 | 20230816 | 130200 | 7383358250 | 30550 | 30650 | 30650 | 30500 | 103 |
| 386 | 20230816 | 130100 | 7380213250 | 30550 | 30500 | 30600 | 30500 | 295 |
| 387 | 20230816 | 130000 | 7371186600 | 30500 | 30550 | 30600 | 30500 | 549 |
| 388 | 20230816 | 125900 | 7354418850 | 30550 | 30600 | 30600 | 30550 | 271 |
| 389 | 20230816 | 125800 | 7346134150 | 30550 | 30550 | 30600 | 30550 | 128 |
| 390 | 20230816 | 125700 | 7342220350 | 30550 | 30550 | 30600 | 30550 | 172 |
| 391 | 20230816 | 125600 | 7336963300 | 30600 | 30550 | 30600 | 30550 | 284 |
| 392 | 20230816 | 125500 | 7328285550 | 30600 | 30600 | 30600 | 30550 | 302 |
| 393 | 20230816 | 125400 | 7319054700 | 30600 | 30650 | 30650 | 30550 | 347 |
| 394 | 20230816 | 125300 | 7308436400 | 30650 | 30650 | 30650 | 30600 | 47 |
| 395 | 20230816 | 125200 | 7306997050 | 30650 | 30650 | 30700 | 30600 | 386 |
| 396 | 20230816 | 125100 | 7295179600 | 30650 | 30600 | 30650 | 30600 | 83 |
| 397 | 20230816 | 125000 | 7292635750 | 30600 | 30650 | 30650 | 30600 | 332 |
| 398 | 20230816 | 124900 | 7282460350 | 30650 | 30650 | 30700 | 30650 | 371 |
| 399 | 20230816 | 124800 | 7271086200 | 30700 | 30700 | 30750 | 30650 | 88 |
| 400 | 20230816 | 124700 | 7268385700 | 30700 | 30700 | 30700 | 30700 | 95 |
| 401 | 20230816 | 124600 | 7265469200 | 30700 | 30600 | 30700 | 30550 | 595 |
| 402 | 20230816 | 124500 | 7247218300 | 30650 | 30550 | 30650 | 30550 | 230 |
| 403 | 20230816 | 124400 | 7240182100 | 30550 | 30600 | 30700 | 30550 | 690 |
| 404 | 20230816 | 124300 | 7219037050 | 30650 | 30650 | 30650 | 30600 | 413 |
| 405 | 20230816 | 124200 | 7206383150 | 30600 | 30550 | 30600 | 30500 | 640 |
| 406 | 20230816 | 124100 | 7186825800 | 30550 | 30500 | 30550 | 30500 | 130 |
| 407 | 20230816 | 124000 | 7182858700 | 30500 | 30550 | 30550 | 30500 | 71 |
| 408 | 20230816 | 123900 | 7180691050 | 30500 | 30550 | 30550 | 30500 | 60 |
| 409 | 20230816 | 123800 | 7178858400 | 30500 | 30600 | 30600 | 30500 | 57 |
| 410 | 20230816 | 123700 | 7177116650 | 30550 | 30550 | 30600 | 30550 | 125 |
| 411 | 20230816 | 123600 | 7173297050 | 30600 | 30400 | 30600 | 30400 | 1225 |
| 412 | 20230816 | 123500 | 7135944450 | 30450 | 30450 | 30500 | 30350 | 610 |
| 413 | 20230816 | 123400 | 7117390650 | 30500 | 30500 | 30500 | 30450 | 48 |
| 414 | 20230816 | 123300 | 7115927000 | 30500 | 30450 | 30500 | 30450 | 79 |
| 415 | 20230816 | 123200 | 7113519150 | 30500 | 30400 | 30500 | 30400 | 465 |
| 416 | 20230816 | 123100 | 7099372750 | 30450 | 30400 | 30450 | 30400 | 65 |
| 417 | 20230816 | 123000 | 7097395750 | 30350 | 30350 | 30450 | 30350 | 171 |
| 418 | 20230816 | 122900 | 7092200750 | 30350 | 30350 | 30400 | 30350 | 373 |
| 419 | 20230816 | 122800 | 7080876600 | 30350 | 30350 | 30450 | 30350 | 245 |
| 420 | 20230816 | 122700 | 7073435700 | 30400 | 30400 | 30450 | 30350 | 144 |
| 421 | 20230816 | 122600 | 7069059450 | 30450 | 30400 | 30500 | 30350 | 366 |
| 422 | 20230816 | 122500 | 7057928250 | 30400 | 30450 | 30500 | 30400 | 252 |
| 423 | 20230816 | 122400 | 7050255900 | 30500 | 30450 | 30500 | 30450 | 70 |
| 424 | 20230816 | 122300 | 7048123100 | 30500 | 30450 | 30500 | 30400 | 261 |
| 425 | 20230816 | 122200 | 7040175700 | 30450 | 30450 | 30500 | 30350 | 86 |
| 426 | 20230816 | 122100 | 7037556450 | 30450 | 30400 | 30500 | 30350 | 1879 |
| 427 | 20230816 | 122000 | 6980428400 | 30400 | 30500 | 30500 | 30400 | 249 |
| 428 | 20230816 | 121900 | 6972850150 | 30500 | 30500 | 30500 | 30450 | 47 |
| 429 | 20230816 | 121800 | 6971417850 | 30450 | 30450 | 30500 | 30450 | 297 |
| 430 | 20230816 | 121700 | 6962372400 | 30500 | 30450 | 30500 | 30450 | 166 |
| 431 | 20230816 | 121600 | 6957310150 | 30500 | 30500 | 30500 | 30450 | 102 |
| 432 | 20230816 | 121500 | 6954200500 | 30450 | 30600 | 30600 | 30450 | 818 |
| 433 | 20230816 | 121400 | 6929243950 | 30600 | 30600 | 30650 | 30550 | 248 |
| 434 | 20230816 | 121300 | 6921649850 | 30550 | 30550 | 30600 | 30500 | 643 |
| 435 | 20230816 | 121200 | 6902001300 | 30550 | 30500 | 30550 | 30400 | 288 |
| 436 | 20230816 | 121100 | 6893215100 | 30500 | 30350 | 30500 | 30250 | 1911 |
| 437 | 20230816 | 121000 | 6835111250 | 30350 | 30350 | 30350 | 30200 | 19314 |
| 438 | 20230816 | 120900 | 6251772350 | 30350 | 30400 | 30500 | 30200 | 4770 |
| 439 | 20230816 | 120800 | 6107281250 | 30450 | 30400 | 30450 | 30350 | 1315 |
| 440 | 20230816 | 120700 | 6067359700 | 30400 | 30350 | 30450 | 30350 | 95 |
| 441 | 20230816 | 120600 | 6064473050 | 30350 | 30500 | 30500 | 30350 | 1530 |
| 442 | 20230816 | 120500 | 6018012700 | 30500 | 30500 | 30500 | 30450 | 34 |
| 443 | 20230816 | 120400 | 6016976800 | 30450 | 30400 | 30500 | 30350 | 183 |
| 444 | 20230816 | 120300 | 6011415000 | 30400 | 30500 | 30500 | 30350 | 773 |
| 445 | 20230816 | 120200 | 5987930400 | 30450 | 30450 | 30500 | 30450 | 167 |
| 446 | 20230816 | 120100 | 5982844700 | 30450 | 30450 | 30500 | 30400 | 370 |
| 447 | 20230816 | 120000 | 5971571550 | 30500 | 30450 | 30500 | 30400 | 765 |
| 448 | 20230816 | 115900 | 5948281050 | 30400 | 30400 | 30450 | 30400 | 550 |
| 449 | 20230816 | 115800 | 5931560450 | 30450 | 30450 | 30450 | 30400 | 50 |
| 450 | 20230816 | 115700 | 5930038600 | 30400 | 30400 | 30450 | 30400 | 84 |
| 451 | 20230816 | 115600 | 5927483200 | 30450 | 30400 | 30450 | 30400 | 101 |
| 452 | 20230816 | 115500 | 5924410000 | 30400 | 30400 | 30450 | 30400 | 529 |
| 453 | 20230816 | 115400 | 5908327300 | 30450 | 30450 | 30450 | 30400 | 154 |
| 454 | 20230816 | 115300 | 5903642100 | 30450 | 30400 | 30450 | 30400 | 234 |
| 455 | 20230816 | 115200 | 5896527800 | 30400 | 30350 | 30400 | 30350 | 467 |
| 456 | 20230816 | 115100 | 5882344000 | 30400 | 30400 | 30400 | 30350 | 85 |
| 457 | 20230816 | 115000 | 5879762800 | 30400 | 30350 | 30400 | 30300 | 280 |
| 458 | 20230816 | 114900 | 5871266900 | 30400 | 30350 | 30400 | 30300 | 416 |
| 459 | 20230816 | 114800 | 5858639950 | 30400 | 30350 | 30400 | 30300 | 127 |
| 460 | 20230816 | 114700 | 5854789750 | 30350 | 30400 | 30400 | 30300 | 647 |
| 461 | 20230816 | 114600 | 5835151650 | 30350 | 30350 | 30450 | 30350 | 493 |
| 462 | 20230816 | 114500 | 5820185500 | 30350 | 30400 | 30450 | 30350 | 554 |
| 463 | 20230816 | 114400 | 5803353100 | 30400 | 30450 | 30450 | 30350 | 1878 |
| 464 | 20230816 | 114300 | 5746263900 | 30500 | 30500 | 30500 | 30450 | 162 |
| 465 | 20230816 | 114200 | 5741328300 | 30500 | 30500 | 30500 | 30450 | 95 |
| 466 | 20230816 | 114100 | 5738431250 | 30550 | 30550 | 30550 | 30450 | 211 |
| 467 | 20230816 | 114000 | 5731998550 | 30500 | 30500 | 30550 | 30450 | 203 |
| 468 | 20230816 | 113900 | 5725807850 | 30500 | 30450 | 30500 | 30450 | 773 |
| 469 | 20230816 | 113800 | 5702242300 | 30450 | 30450 | 30500 | 30400 | 316 |
| 470 | 20230816 | 113700 | 5692620000 | 30450 | 30450 | 30500 | 30400 | 165 |
| 471 | 20230816 | 113600 | 5687596000 | 30500 | 30450 | 30500 | 30450 | 118 |
| 472 | 20230816 | 113500 | 5684001200 | 30450 | 30450 | 30500 | 30450 | 237 |
| 473 | 20230816 | 113400 | 5676782800 | 30450 | 30450 | 30500 | 30450 | 104 |
| 474 | 20230816 | 113300 | 5673615900 | 30450 | 30450 | 30500 | 30400 | 145 |
| 475 | 20230816 | 113200 | 5669201550 | 30450 | 30500 | 30500 | 30400 | 361 |
| 476 | 20230816 | 113100 | 5658222000 | 30400 | 30450 | 30450 | 30400 | 249 |
| 477 | 20230816 | 113000 | 5650643450 | 30400 | 30400 | 30450 | 30350 | 550 |
| 478 | 20230816 | 112900 | 5633917300 | 30400 | 30400 | 30450 | 30350 | 268 |
| 479 | 20230816 | 112800 | 5625771700 | 30400 | 30450 | 30450 | 30400 | 274 |
| 480 | 20230816 | 112700 | 5617441500 | 30400 | 30500 | 30500 | 30400 | 878 |
| 481 | 20230816 | 112600 | 5590704650 | 30450 | 30450 | 30500 | 30450 | 116 |
| 482 | 20230816 | 112500 | 5587170150 | 30450 | 30500 | 30500 | 30400 | 1468 |
| 483 | 20230816 | 112400 | 5542498000 | 30450 | 30550 | 30550 | 30450 | 751 |
| 484 | 20230816 | 112300 | 5519593350 | 30550 | 30500 | 30550 | 30500 | 119 |
| 485 | 20230816 | 112200 | 5515960650 | 30500 | 30500 | 30550 | 30500 | 46 |
| 486 | 20230816 | 112100 | 5514556800 | 30550 | 30550 | 30550 | 30500 | 192 |
| 487 | 20230816 | 112000 | 5508697400 | 30550 | 30550 | 30550 | 30500 | 123 |
| 488 | 20230816 | 111900 | 5504941050 | 30500 | 30600 | 30600 | 30500 | 87 |
| 489 | 20230816 | 111800 | 5502280000 | 30550 | 30450 | 30550 | 30450 | 1678 |
| 490 | 20230816 | 111700 | 5451063950 | 30500 | 30450 | 30500 | 30450 | 307 |
| 491 | 20230816 | 111600 | 5441715000 | 30500 | 30500 | 30500 | 30450 | 1344 |
| 492 | 20230816 | 111500 | 5400788350 | 30450 | 30450 | 30500 | 30450 | 79 |
| 493 | 20230816 | 111400 | 5398381750 | 30450 | 30450 | 30500 | 30450 | 467 |
| 494 | 20230816 | 111300 | 5384150300 | 30500 | 30450 | 30500 | 30450 | 172 |
| 495 | 20230816 | 111200 | 5378911750 | 30450 | 30500 | 30500 | 30450 | 119 |
| 496 | 20230816 | 111100 | 5375285750 | 30500 | 30550 | 30550 | 30450 | 913 |
| 497 | 20230816 | 111000 | 5347448900 | 30550 | 30500 | 30550 | 30450 | 93 |
| 498 | 20230816 | 110900 | 5344612350 | 30500 | 30500 | 30550 | 30450 | 764 |
| 499 | 20230816 | 110800 | 5321308850 | 30550 | 30500 | 30550 | 30450 | 474 |
| 500 | 20230816 | 110700 | 5306852850 | 30550 | 30500 | 30550 | 30450 | 97 |
| 501 | 20230816 | 110600 | 5303893400 | 30500 | 30450 | 30500 | 30450 | 813 |
| 502 | 20230816 | 110500 | 5279115650 | 30450 | 30500 | 30500 | 30450 | 202 |
| 503 | 20230816 | 110400 | 5272960800 | 30450 | 30400 | 30500 | 30400 | 581 |
| 504 | 20230816 | 110300 | 5255267800 | 30400 | 30450 | 30450 | 30400 | 61 |
| 505 | 20230816 | 110200 | 5253411050 | 30400 | 30350 | 30400 | 30300 | 310 |
| 506 | 20230816 | 110100 | 5243989550 | 30300 | 30450 | 30450 | 30300 | 4561 |
| 507 | 20230816 | 110000 | 5105633100 | 30450 | 30400 | 30450 | 30350 | 865 |
| 508 | 20230816 | 105900 | 5079345150 | 30400 | 30450 | 30500 | 30400 | 3502 |
| 509 | 20230816 | 105800 | 4972844000 | 30450 | 30500 | 30550 | 30400 | 2395 |
| 510 | 20230816 | 105700 | 4899899800 | 30500 | 30500 | 30500 | 30450 | 1307 |
| 511 | 20230816 | 105600 | 4860036700 | 30550 | 30600 | 30650 | 30500 | 3011 |
| 512 | 20230816 | 105500 | 4767975150 | 30650 | 30650 | 30650 | 30600 | 1246 |
| 513 | 20230816 | 105400 | 4729795100 | 30650 | 30700 | 30700 | 30650 | 104 |
| 514 | 20230816 | 105300 | 4726606100 | 30650 | 30650 | 30700 | 30650 | 230 |
| 515 | 20230816 | 105200 | 4719554750 | 30700 | 30650 | 30750 | 30650 | 400 |
| 516 | 20230816 | 105100 | 4707276800 | 30650 | 30700 | 30750 | 30650 | 357 |
| 517 | 20230816 | 105000 | 4696316450 | 30750 | 30700 | 30800 | 30700 | 207 |
| 518 | 20230816 | 104900 | 4689954850 | 30750 | 30750 | 30800 | 30700 | 442 |
| 519 | 20230816 | 104800 | 4676375150 | 30750 | 30800 | 30800 | 30750 | 179 |
| 520 | 20230816 | 104700 | 4670863600 | 30850 | 30800 | 30850 | 30750 | 459 |
| 521 | 20230816 | 104600 | 4656732500 | 30800 | 30850 | 30850 | 30800 | 190 |
| 522 | 20230816 | 104500 | 4650879800 | 30800 | 30900 | 30900 | 30800 | 276 |
| 523 | 20230816 | 104400 | 4642367550 | 30900 | 30900 | 30900 | 30800 | 157 |
| 524 | 20230816 | 104300 | 4637523550 | 30900 | 30850 | 30900 | 30800 | 386 |
| 525 | 20230816 | 104200 | 4625612900 | 30850 | 30900 | 30900 | 30800 | 131 |
| 526 | 20230816 | 104100 | 4621571050 | 30900 | 30950 | 30950 | 30900 | 174 |
| 527 | 20230816 | 104000 | 4616192750 | 30850 | 30900 | 30950 | 30700 | 1297 |
| 528 | 20230816 | 103900 | 4576283750 | 30750 | 30800 | 30850 | 30750 | 1117 |
| 529 | 20230816 | 103800 | 4541861650 | 30800 | 30800 | 30900 | 30700 | 263 |
| 530 | 20230816 | 103700 | 4533772550 | 30750 | 30800 | 30900 | 30750 | 576 |
| 531 | 20230816 | 103600 | 4516008150 | 30850 | 30850 | 30900 | 30800 | 286 |
| 532 | 20230816 | 103500 | 4507196100 | 30850 | 30950 | 30950 | 30750 | 921 |
| 533 | 20230816 | 103400 | 4478796400 | 30950 | 30850 | 30950 | 30850 | 794 |
| 534 | 20230816 | 103300 | 4454264350 | 30900 | 30650 | 30900 | 30650 | 1287 |
| 535 | 20230816 | 103200 | 4414643500 | 30650 | 30700 | 30750 | 30650 | 186 |
| 536 | 20230816 | 103100 | 4408935950 | 30750 | 30750 | 30750 | 30700 | 161 |
| 537 | 20230816 | 103000 | 4403990950 | 30750 | 30700 | 30750 | 30600 | 1885 |
| 538 | 20230816 | 102900 | 4346289550 | 30600 | 30650 | 30700 | 30550 | 1076 |
| 539 | 20230816 | 102800 | 4313335000 | 30550 | 30650 | 30750 | 30550 | 674 |
| 540 | 20230816 | 102700 | 4292702400 | 30600 | 30700 | 30750 | 30600 | 980 |
| 541 | 20230816 | 102600 | 4262697900 | 30700 | 30600 | 30700 | 30450 | 2465 |
| 542 | 20230816 | 102500 | 4187502450 | 30600 | 30550 | 30700 | 30450 | 5577 |
| 543 | 20230816 | 102400 | 4017436700 | 30550 | 30650 | 30700 | 30550 | 2954 |
| 544 | 20230816 | 102300 | 3927151300 | 30650 | 30750 | 30750 | 30600 | 2422 |
| 545 | 20230816 | 102200 | 3853004200 | 30750 | 30750 | 30750 | 30700 | 220 |
| 546 | 20230816 | 102100 | 3846239750 | 30700 | 30700 | 30700 | 30600 | 3183 |
| 547 | 20230816 | 102000 | 3748702450 | 30750 | 30750 | 30800 | 30700 | 800 |
| 548 | 20230816 | 101900 | 3724138350 | 30800 | 30800 | 30800 | 30750 | 180 |
| 549 | 20230816 | 101800 | 3718601750 | 30750 | 30750 | 30800 | 30750 | 586 |
| 550 | 20230816 | 101700 | 3700580900 | 30800 | 30750 | 30800 | 30750 | 32 |
| 551 | 20230816 | 101600 | 3699596550 | 30800 | 30800 | 30850 | 30750 | 112 |
| 552 | 20230816 | 101500 | 3696147750 | 30800 | 30800 | 30850 | 30800 | 57 |
| 553 | 20230816 | 101400 | 3694390800 | 30850 | 30900 | 30900 | 30850 | 654 |
| 554 | 20230816 | 101300 | 3674208950 | 30900 | 30700 | 30900 | 30700 | 1075 |
| 555 | 20230816 | 101200 | 3641121900 | 30750 | 30700 | 30750 | 30700 | 156 |
| 556 | 20230816 | 101100 | 3636326700 | 30750 | 30650 | 30750 | 30650 | 115 |
| 557 | 20230816 | 101000 | 3632799100 | 30650 | 30650 | 30750 | 30600 | 410 |
| 558 | 20230816 | 100900 | 3620231050 | 30650 | 30700 | 30750 | 30650 | 191 |
| 559 | 20230816 | 100800 | 3614364950 | 30700 | 30650 | 30800 | 30600 | 1048 |
| 560 | 20230816 | 100700 | 3582193750 | 30700 | 30650 | 30700 | 30600 | 546 |
| 561 | 20230816 | 100600 | 3565447900 | 30700 | 30750 | 30750 | 30650 | 178 |
| 562 | 20230816 | 100500 | 3559990850 | 30650 | 30600 | 30750 | 30550 | 736 |
| 563 | 20230816 | 100400 | 3537443050 | 30500 | 30650 | 30700 | 30500 | 933 |
| 564 | 20230816 | 100300 | 3508897050 | 30600 | 30600 | 30700 | 30600 | 547 |
| 565 | 20230816 | 100200 | 3492126500 | 30550 | 30550 | 30650 | 30550 | 4603 |
| 566 | 20230816 | 100100 | 3351272150 | 30550 | 30550 | 30650 | 30550 | 2366 |
| 567 | 20230816 | 100000 | 3278879850 | 30550 | 30600 | 30600 | 30550 | 210 |
| 568 | 20230816 | 095900 | 3272463650 | 30600 | 30500 | 30600 | 30500 | 2339 |
| 569 | 20230816 | 095800 | 3201112700 | 30500 | 30550 | 30600 | 30500 | 688 |
| 570 | 20230816 | 095700 | 3180094100 | 30550 | 30550 | 30600 | 30550 | 255 |
| 571 | 20230816 | 095600 | 3172302800 | 30600 | 30550 | 30600 | 30550 | 416 |
| 572 | 20230816 | 095500 | 3159593950 | 30550 | 30500 | 30550 | 30500 | 367 |
| 573 | 20230816 | 095400 | 3148388850 | 30500 | 30500 | 30550 | 30450 | 1349 |
| 574 | 20230816 | 095300 | 3107257500 | 30500 | 30550 | 30550 | 30450 | 367 |
| 575 | 20230816 | 095200 | 3096065350 | 30550 | 30500 | 30600 | 30500 | 780 |
| 576 | 20230816 | 095100 | 3072271900 | 30550 | 30700 | 30700 | 30500 | 1257 |
| 577 | 20230816 | 095000 | 3033849050 | 30650 | 30750 | 30750 | 30650 | 241 |
| 578 | 20230816 | 094900 | 3026452850 | 30700 | 30700 | 30750 | 30700 | 435 |
| 579 | 20230816 | 094800 | 3013078050 | 30750 | 30750 | 30800 | 30750 | 535 |
| 580 | 20230816 | 094700 | 2996626450 | 30750 | 30700 | 30750 | 30700 | 248 |
| 581 | 20230816 | 094600 | 2989002750 | 30700 | 30750 | 30800 | 30700 | 216 |
| 582 | 20230816 | 094500 | 2982353250 | 30750 | 30800 | 30800 | 30700 | 222 |
| 583 | 20230816 | 094400 | 2975528600 | 30700 | 30750 | 30800 | 30650 | 813 |
| 584 | 20230816 | 094300 | 2950523100 | 30700 | 30600 | 30700 | 30550 | 2406 |
| 585 | 20230816 | 094200 | 2876911950 | 30600 | 30550 | 30600 | 30550 | 367 |
| 586 | 20230816 | 094100 | 2865687400 | 30550 | 30600 | 30650 | 30550 | 1463 |
| 587 | 20230816 | 094000 | 2820952200 | 30550 | 30550 | 30650 | 30550 | 309 |
| 588 | 20230816 | 093900 | 2811498000 | 30600 | 30600 | 30650 | 30550 | 191 |
| 589 | 20230816 | 093800 | 2805653300 | 30650 | 30450 | 30700 | 30400 | 11024 |
| 590 | 20230816 | 093700 | 2469233100 | 30500 | 30550 | 30650 | 30500 | 2505 |
| 591 | 20230816 | 093600 | 2392727350 | 30550 | 30700 | 30700 | 30550 | 1845 |
| 592 | 20230816 | 093500 | 2336239900 | 30700 | 30650 | 30700 | 30650 | 241 |
| 593 | 20230816 | 093400 | 2328848250 | 30700 | 30650 | 30700 | 30600 | 550 |
| 594 | 20230816 | 093300 | 2311992700 | 30650 | 30700 | 30700 | 30550 | 4896 |
| 595 | 20230816 | 093200 | 2161990250 | 30700 | 30700 | 30750 | 30700 | 241 |
| 596 | 20230816 | 093100 | 2154583100 | 30700 | 30750 | 30750 | 30700 | 145 |
| 597 | 20230816 | 093000 | 2150129900 | 30750 | 30700 | 30750 | 30650 | 1035 |
| 598 | 20230816 | 092900 | 2118340950 | 30650 | 30700 | 30800 | 30650 | 590 |
| 599 | 20230816 | 092800 | 2100231000 | 30700 | 30750 | 30750 | 30700 | 1101 |
| 600 | 20230816 | 092700 | 2066399750 | 30750 | 30750 | 30850 | 30700 | 820 |
| 601 | 20230816 | 092600 | 2041154300 | 30700 | 30750 | 30850 | 30650 | 1916 |
| 602 | 20230816 | 092500 | 1982312600 | 30750 | 30750 | 30900 | 30700 | 2116 |
| 603 | 20230816 | 092400 | 1917251400 | 30800 | 30900 | 30900 | 30700 | 7751 |
| 604 | 20230816 | 092300 | 1678658550 | 30900 | 30900 | 30950 | 30900 | 233 |
| 605 | 20230816 | 092200 | 1671454000 | 30900 | 30950 | 31000 | 30850 | 2933 |
| 606 | 20230816 | 092100 | 1580802050 | 30950 | 31150 | 31150 | 30950 | 1435 |
| 607 | 20230816 | 092000 | 1536254550 | 31150 | 31000 | 31150 | 30950 | 1302 |
| 608 | 20230816 | 091900 | 1495841050 | 31050 | 31050 | 31100 | 31000 | 798 |
| 609 | 20230816 | 091800 | 1471074250 | 31050 | 31000 | 31050 | 31000 | 211 |
| 610 | 20230816 | 091700 | 1464529700 | 31000 | 31050 | 31100 | 31000 | 321 |
| 611 | 20230816 | 091600 | 1454565100 | 31000 | 31050 | 31100 | 31000 | 746 |
| 612 | 20230816 | 091500 | 1431405500 | 31050 | 31150 | 31150 | 31050 | 608 |
| 613 | 20230816 | 091400 | 1412488650 | 31150 | 31150 | 31150 | 31000 | 893 |
| 614 | 20230816 | 091300 | 1384728250 | 31150 | 31300 | 31300 | 31150 | 2175 |
| 615 | 20230816 | 091200 | 1316803850 | 31250 | 31250 | 31300 | 31150 | 1031 |
| 616 | 20230816 | 091100 | 1284600750 | 31200 | 31000 | 31200 | 31000 | 1360 |
| 617 | 20230816 | 091000 | 1242252150 | 31000 | 30850 | 31200 | 30850 | 2970 |
| 618 | 20230816 | 090900 | 1149958650 | 30800 | 30700 | 31050 | 30700 | 8816 |
| 619 | 20230816 | 090800 | 877224150 | 30700 | 30950 | 30950 | 30600 | 12054 |
| 620 | 20230816 | 090700 | 506387450 | 30950 | 31200 | 31200 | 30950 | 3904 |
| 621 | 20230816 | 090600 | 385327300 | 31200 | 31200 | 31300 | 31100 | 1310 |
| 622 | 20230816 | 090500 | 344433800 | 31200 | 31150 | 31350 | 31100 | 1639 |
| 623 | 20230816 | 090400 | 293360700 | 31150 | 31100 | 31300 | 31100 | 1404 |
| 624 | 20230816 | 090300 | 249566700 | 31050 | 31100 | 31300 | 31000 | 2282 |
| 625 | 20230816 | 090200 | 178616300 | 31100 | 30900 | 31150 | 30900 | 1197 |
| 626 | 20230816 | 090100 | 141478350 | 30750 | 31400 | 31500 | 30750 | 2876 |
| 627 | 20230816 | 090000 | 52176200 | 31400 | 31850 | 31900 | 31300 | 1654 |