32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230814 | 190300 | 10220523300 | 30250 | 30250 | 30250 | 30250 | 8401 |
| 3 | 20230814 | 190200 | 10220523300 | 30250 | 30250 | 30250 | 30250 | 0 |
| 4 | 20230814 | 190100 | 10220523300 | 30250 | 30250 | 30250 | 30250 | 0 |
| 5 | 20230814 | 190000 | 10220523300 | 30250 | 30250 | 30250 | 30250 | 0 |
| 6 | 20230814 | 185900 | 10220523300 | 30250 | 30250 | 30250 | 30250 | 0 |
| 7 | 20230814 | 185800 | 10220523300 | 30250 | 30250 | 30250 | 30250 | 0 |
| 8 | 20230814 | 185700 | 10220523300 | 30250 | 30250 | 30250 | 30250 | 0 |
| 9 | 20230814 | 185600 | 10220523300 | 30250 | 30250 | 30250 | 30250 | 0 |
| 10 | 20230814 | 185500 | 10220523300 | 30250 | 30250 | 30250 | 30250 | 0 |
| 11 | 20230814 | 185400 | 10220523300 | 30250 | 30250 | 30250 | 30250 | 0 |
| 12 | 20230814 | 185300 | 10220523300 | 30250 | 30250 | 30250 | 30250 | 0 |
| 13 | 20230814 | 185200 | 10220523300 | 30250 | 30250 | 30250 | 30250 | 0 |
| 14 | 20230814 | 185100 | 10220523300 | 30250 | 30250 | 30250 | 30250 | 0 |
| 15 | 20230814 | 185000 | 10220523300 | 30250 | 30250 | 30250 | 30250 | 0 |
| 16 | 20230814 | 184900 | 10220523300 | 30250 | 30250 | 30250 | 30250 | 0 |
| 17 | 20230814 | 184800 | 10220523300 | 30250 | 30250 | 30250 | 30250 | 0 |
| 18 | 20230814 | 184700 | 10220523300 | 30250 | 30250 | 30250 | 30250 | 0 |
| 19 | 20230814 | 184600 | 10220523300 | 30250 | 30250 | 30250 | 30250 | 0 |
| 20 | 20230814 | 184500 | 10220523300 | 30250 | 30250 | 30250 | 30250 | 0 |
| 21 | 20230814 | 184400 | 10220523300 | 30250 | 30250 | 30250 | 30250 | 0 |
| 22 | 20230814 | 184300 | 10220523300 | 30250 | 30250 | 30250 | 30250 | 0 |
| 23 | 20230814 | 184200 | 10220523300 | 30250 | 30250 | 30250 | 30250 | 0 |
| 24 | 20230814 | 184100 | 10220523300 | 30250 | 30250 | 30250 | 30250 | 0 |
| 25 | 20230814 | 184000 | 10220523300 | 30250 | 30250 | 30250 | 30250 | 0 |
| 26 | 20230814 | 183900 | 10220523300 | 30250 | 30250 | 30250 | 30250 | 0 |
| 27 | 20230814 | 183800 | 10220523300 | 30250 | 30250 | 30250 | 30250 | 0 |
| 28 | 20230814 | 183700 | 10220523300 | 30250 | 30250 | 30250 | 30250 | 0 |
| 29 | 20230814 | 183600 | 10220523300 | 30250 | 30250 | 30250 | 30250 | 0 |
| 30 | 20230814 | 183500 | 10220523300 | 30250 | 30250 | 30250 | 30250 | 0 |
| 31 | 20230814 | 183400 | 10220523300 | 30250 | 30250 | 30250 | 30250 | 0 |
| 32 | 20230814 | 183300 | 10220523300 | 30250 | 30250 | 30250 | 30250 | 8401 |
| 33 | 20230814 | 183200 | 10220523300 | 30250 | 30250 | 30250 | 30250 | 0 |
| 34 | 20230814 | 183100 | 10220523300 | 30250 | 30250 | 30250 | 30250 | 0 |
| 35 | 20230814 | 183000 | 10220523300 | 30250 | 30250 | 30250 | 30250 | 0 |
| 36 | 20230814 | 182900 | 10220523300 | 30250 | 30250 | 30250 | 30250 | 0 |
| 37 | 20230814 | 182800 | 10220523300 | 30250 | 30250 | 30250 | 30250 | 0 |
| 38 | 20230814 | 182700 | 10220523300 | 30250 | 30250 | 30250 | 30250 | 0 |
| 39 | 20230814 | 182600 | 10220523300 | 30250 | 30250 | 30250 | 30250 | 0 |
| 40 | 20230814 | 182500 | 10220523300 | 30250 | 30250 | 30250 | 30250 | 0 |
| 41 | 20230814 | 182400 | 10220523300 | 30250 | 30250 | 30250 | 30250 | 0 |
| 42 | 20230814 | 182300 | 10220523300 | 30250 | 30250 | 30250 | 30250 | 0 |
| 43 | 20230814 | 182200 | 10220523300 | 30250 | 30250 | 30250 | 30250 | 0 |
| 44 | 20230814 | 182100 | 10220523300 | 30250 | 30250 | 30250 | 30250 | 0 |
| 45 | 20230814 | 182000 | 10220523300 | 30250 | 30250 | 30250 | 30250 | 0 |
| 46 | 20230814 | 181900 | 10220523300 | 30250 | 30250 | 30250 | 30250 | 0 |
| 47 | 20230814 | 181800 | 10220523300 | 30250 | 30250 | 30250 | 30250 | 0 |
| 48 | 20230814 | 181700 | 10220523300 | 30250 | 30250 | 30250 | 30250 | 0 |
| 49 | 20230814 | 181600 | 10220523300 | 30250 | 30250 | 30250 | 30250 | 0 |
| 50 | 20230814 | 181500 | 10220523300 | 30250 | 30250 | 30250 | 30250 | 0 |
| 51 | 20230814 | 181400 | 10220523300 | 30250 | 30250 | 30250 | 30250 | 0 |
| 52 | 20230814 | 181300 | 10220523300 | 30250 | 30250 | 30250 | 30250 | 0 |
| 53 | 20230814 | 181200 | 10220523300 | 30250 | 30250 | 30250 | 30250 | 0 |
| 54 | 20230814 | 181100 | 10220523300 | 30250 | 30250 | 30250 | 30250 | 0 |
| 55 | 20230814 | 181000 | 10220523300 | 30250 | 30250 | 30250 | 30250 | 0 |
| 56 | 20230814 | 180900 | 10220523300 | 30250 | 30250 | 30250 | 30250 | 0 |
| 57 | 20230814 | 180800 | 10220523300 | 30250 | 30250 | 30250 | 30250 | 0 |
| 58 | 20230814 | 180700 | 10220523300 | 30250 | 30250 | 30250 | 30250 | 0 |
| 59 | 20230814 | 180600 | 10220523300 | 30250 | 30250 | 30250 | 30250 | 0 |
| 60 | 20230814 | 180500 | 10220523300 | 30250 | 30250 | 30250 | 30250 | 0 |
| 61 | 20230814 | 180400 | 10220523300 | 30250 | 30250 | 30250 | 30250 | 0 |
| 62 | 20230814 | 180300 | 10220523300 | 30250 | 30250 | 30250 | 30250 | 8401 |
| 63 | 20230814 | 180200 | 10220523300 | 30250 | 30250 | 30250 | 30250 | 0 |
| 64 | 20230814 | 180100 | 10220523300 | 30250 | 30250 | 30250 | 30250 | 0 |
| 65 | 20230814 | 180000 | 10220523300 | 30250 | 30250 | 30250 | 30250 | 0 |
| 66 | 20230814 | 175900 | 10220523300 | 30250 | 30250 | 30250 | 30250 | 0 |
| 67 | 20230814 | 175800 | 10220523300 | 30250 | 30250 | 30250 | 30250 | 0 |
| 68 | 20230814 | 175700 | 10220523300 | 30250 | 30250 | 30250 | 30250 | 0 |
| 69 | 20230814 | 175600 | 10220523300 | 30250 | 30250 | 30250 | 30250 | 0 |
| 70 | 20230814 | 175500 | 10220523300 | 30250 | 30250 | 30250 | 30250 | 0 |
| 71 | 20230814 | 175400 | 10220523300 | 30250 | 30250 | 30250 | 30250 | 0 |
| 72 | 20230814 | 175300 | 10220523300 | 30250 | 30250 | 30250 | 30250 | 0 |
| 73 | 20230814 | 175200 | 10220523300 | 30250 | 30250 | 30250 | 30250 | 0 |
| 74 | 20230814 | 175100 | 10220523300 | 30250 | 30250 | 30250 | 30250 | 0 |
| 75 | 20230814 | 175000 | 10220523300 | 30250 | 30250 | 30250 | 30250 | 0 |
| 76 | 20230814 | 174900 | 10220523300 | 30250 | 30250 | 30250 | 30250 | 0 |
| 77 | 20230814 | 174800 | 10220523300 | 30250 | 30250 | 30250 | 30250 | 0 |
| 78 | 20230814 | 174700 | 10220523300 | 30250 | 30250 | 30250 | 30250 | 0 |
| 79 | 20230814 | 174600 | 10220523300 | 30250 | 30250 | 30250 | 30250 | 0 |
| 80 | 20230814 | 174500 | 10220523300 | 30250 | 30250 | 30250 | 30250 | 0 |
| 81 | 20230814 | 174400 | 10220523300 | 30250 | 30250 | 30250 | 30250 | 0 |
| 82 | 20230814 | 174300 | 10220523300 | 30250 | 30250 | 30250 | 30250 | 0 |
| 83 | 20230814 | 174200 | 10220523300 | 30250 | 30250 | 30250 | 30250 | 0 |
| 84 | 20230814 | 174100 | 10220523300 | 30250 | 30250 | 30250 | 30250 | 0 |
| 85 | 20230814 | 174000 | 10220523300 | 30250 | 30250 | 30250 | 30250 | 0 |
| 86 | 20230814 | 173900 | 10220523300 | 30250 | 30250 | 30250 | 30250 | 0 |
| 87 | 20230814 | 173800 | 10220523300 | 30250 | 30250 | 30250 | 30250 | 0 |
| 88 | 20230814 | 173700 | 10220523300 | 30250 | 30250 | 30250 | 30250 | 0 |
| 89 | 20230814 | 173600 | 10220523300 | 30250 | 30250 | 30250 | 30250 | 0 |
| 90 | 20230814 | 173500 | 10220523300 | 30250 | 30250 | 30250 | 30250 | 0 |
| 91 | 20230814 | 173400 | 10220523300 | 30250 | 30250 | 30250 | 30250 | 0 |
| 92 | 20230814 | 173300 | 10220523300 | 30250 | 30250 | 30250 | 30250 | 8401 |
| 93 | 20230814 | 173200 | 10220523300 | 30250 | 30250 | 30250 | 30250 | 0 |
| 94 | 20230814 | 173100 | 10220523300 | 30250 | 30250 | 30250 | 30250 | 0 |
| 95 | 20230814 | 173000 | 10220523300 | 30250 | 30250 | 30250 | 30250 | 0 |
| 96 | 20230814 | 172900 | 10220523300 | 30250 | 30250 | 30250 | 30250 | 0 |
| 97 | 20230814 | 172800 | 10220523300 | 30250 | 30250 | 30250 | 30250 | 0 |
| 98 | 20230814 | 172700 | 10220523300 | 30250 | 30250 | 30250 | 30250 | 0 |
| 99 | 20230814 | 172600 | 10220523300 | 30250 | 30250 | 30250 | 30250 | 0 |
| 100 | 20230814 | 172500 | 10220523300 | 30250 | 30250 | 30250 | 30250 | 0 |
| 101 | 20230814 | 172400 | 10220523300 | 30250 | 30250 | 30250 | 30250 | 0 |
| 102 | 20230814 | 172300 | 10220523300 | 30250 | 30250 | 30250 | 30250 | 0 |
| 103 | 20230814 | 172200 | 10220523300 | 30250 | 30250 | 30250 | 30250 | 0 |
| 104 | 20230814 | 172100 | 10220523300 | 30250 | 30250 | 30250 | 30250 | 0 |
| 105 | 20230814 | 172000 | 10220523300 | 30250 | 30250 | 30250 | 30250 | 0 |
| 106 | 20230814 | 171900 | 10220523300 | 30250 | 30250 | 30250 | 30250 | 0 |
| 107 | 20230814 | 171800 | 10220523300 | 30250 | 30250 | 30250 | 30250 | 0 |
| 108 | 20230814 | 171700 | 10220523300 | 30250 | 30250 | 30250 | 30250 | 0 |
| 109 | 20230814 | 171600 | 10220523300 | 30250 | 30250 | 30250 | 30250 | 0 |
| 110 | 20230814 | 171500 | 10220523300 | 30250 | 30250 | 30250 | 30250 | 0 |
| 111 | 20230814 | 171400 | 10220523300 | 30250 | 30250 | 30250 | 30250 | 0 |
| 112 | 20230814 | 171300 | 10220523300 | 30250 | 30250 | 30250 | 30250 | 0 |
| 113 | 20230814 | 171200 | 10220523300 | 30250 | 30250 | 30250 | 30250 | 0 |
| 114 | 20230814 | 171100 | 10220523300 | 30250 | 30250 | 30250 | 30250 | 0 |
| 115 | 20230814 | 171000 | 10220523300 | 30250 | 30250 | 30250 | 30250 | 0 |
| 116 | 20230814 | 170900 | 10220523300 | 30250 | 30250 | 30250 | 30250 | 0 |
| 117 | 20230814 | 170800 | 10220523300 | 30250 | 30250 | 30250 | 30250 | 0 |
| 118 | 20230814 | 170700 | 10220523300 | 30250 | 30250 | 30250 | 30250 | 0 |
| 119 | 20230814 | 170600 | 10220523300 | 30250 | 30250 | 30250 | 30250 | 0 |
| 120 | 20230814 | 170500 | 10220523300 | 30250 | 30250 | 30250 | 30250 | 0 |
| 121 | 20230814 | 170400 | 10220523300 | 30250 | 30250 | 30250 | 30250 | 0 |
| 122 | 20230814 | 170300 | 10220523300 | 30250 | 30250 | 30250 | 30250 | 8401 |
| 123 | 20230814 | 170200 | 10220523300 | 30250 | 30250 | 30250 | 30250 | 0 |
| 124 | 20230814 | 170100 | 10220523300 | 30250 | 30250 | 30250 | 30250 | 0 |
| 125 | 20230814 | 170000 | 10220523300 | 30250 | 30250 | 30250 | 30250 | 0 |
| 126 | 20230814 | 165900 | 10220523300 | 30250 | 30250 | 30250 | 30250 | 0 |
| 127 | 20230814 | 165800 | 10220523300 | 30250 | 30250 | 30250 | 30250 | 0 |
| 128 | 20230814 | 165700 | 10220523300 | 30250 | 30250 | 30250 | 30250 | 0 |
| 129 | 20230814 | 165600 | 10220523300 | 30250 | 30250 | 30250 | 30250 | 0 |
| 130 | 20230814 | 165500 | 10220523300 | 30250 | 30250 | 30250 | 30250 | 0 |
| 131 | 20230814 | 165400 | 10220523300 | 30250 | 30250 | 30250 | 30250 | 0 |
| 132 | 20230814 | 165300 | 10220523300 | 30250 | 30250 | 30250 | 30250 | 0 |
| 133 | 20230814 | 165200 | 10220523300 | 30250 | 30250 | 30250 | 30250 | 0 |
| 134 | 20230814 | 165100 | 10220523300 | 30250 | 30250 | 30250 | 30250 | 0 |
| 135 | 20230814 | 165000 | 10220523300 | 30250 | 30250 | 30250 | 30250 | 0 |
| 136 | 20230814 | 164900 | 10220523300 | 30250 | 30250 | 30250 | 30250 | 0 |
| 137 | 20230814 | 164800 | 10220523300 | 30250 | 30250 | 30250 | 30250 | 0 |
| 138 | 20230814 | 164700 | 10220523300 | 30250 | 30250 | 30250 | 30250 | 0 |
| 139 | 20230814 | 164600 | 10220523300 | 30250 | 30250 | 30250 | 30250 | 0 |
| 140 | 20230814 | 164500 | 10220523300 | 30250 | 30250 | 30250 | 30250 | 0 |
| 141 | 20230814 | 164400 | 10220523300 | 30250 | 30250 | 30250 | 30250 | 0 |
| 142 | 20230814 | 164300 | 10220523300 | 30250 | 30250 | 30250 | 30250 | 0 |
| 143 | 20230814 | 164200 | 10220523300 | 30250 | 30250 | 30250 | 30250 | 0 |
| 144 | 20230814 | 164100 | 10220523300 | 30250 | 30250 | 30250 | 30250 | 0 |
| 145 | 20230814 | 164000 | 10220523300 | 30250 | 30250 | 30250 | 30250 | 0 |
| 146 | 20230814 | 163900 | 10220523300 | 30250 | 30250 | 30250 | 30250 | 0 |
| 147 | 20230814 | 163800 | 10220523300 | 30250 | 30250 | 30250 | 30250 | 0 |
| 148 | 20230814 | 163700 | 10220523300 | 30250 | 30250 | 30250 | 30250 | 0 |
| 149 | 20230814 | 163600 | 10220523300 | 30250 | 30250 | 30250 | 30250 | 0 |
| 150 | 20230814 | 163500 | 10220523300 | 30250 | 30250 | 30250 | 30250 | 0 |
| 151 | 20230814 | 163400 | 10220523300 | 30250 | 30250 | 30250 | 30250 | 0 |
| 152 | 20230814 | 163300 | 10220523300 | 30250 | 30250 | 30250 | 30250 | 8401 |
| 153 | 20230814 | 163200 | 10220523300 | 30250 | 30250 | 30250 | 30250 | 0 |
| 154 | 20230814 | 163100 | 10220523300 | 30250 | 30250 | 30250 | 30250 | 0 |
| 155 | 20230814 | 163000 | 10220523300 | 30250 | 30250 | 30250 | 30250 | 0 |
| 156 | 20230814 | 162900 | 10220523300 | 30250 | 30250 | 30250 | 30250 | 0 |
| 157 | 20230814 | 162800 | 10220523300 | 30250 | 30250 | 30250 | 30250 | 0 |
| 158 | 20230814 | 162700 | 10220523300 | 30250 | 30250 | 30250 | 30250 | 0 |
| 159 | 20230814 | 162600 | 10220523300 | 30250 | 30250 | 30250 | 30250 | 0 |
| 160 | 20230814 | 162500 | 10220523300 | 30250 | 30250 | 30250 | 30250 | 0 |
| 161 | 20230814 | 162400 | 10220523300 | 30250 | 30250 | 30250 | 30250 | 0 |
| 162 | 20230814 | 162300 | 10220523300 | 30250 | 30250 | 30250 | 30250 | 0 |
| 163 | 20230814 | 162200 | 10220523300 | 30250 | 30250 | 30250 | 30250 | 0 |
| 164 | 20230814 | 162100 | 10220523300 | 30250 | 30250 | 30250 | 30250 | 0 |
| 165 | 20230814 | 162000 | 10220523300 | 30250 | 30250 | 30250 | 30250 | 0 |
| 166 | 20230814 | 161900 | 10220523300 | 30250 | 30250 | 30250 | 30250 | 0 |
| 167 | 20230814 | 161800 | 10220523300 | 30250 | 30250 | 30250 | 30250 | 0 |
| 168 | 20230814 | 161700 | 10220523300 | 30250 | 30250 | 30250 | 30250 | 0 |
| 169 | 20230814 | 161600 | 10220523300 | 30250 | 30250 | 30250 | 30250 | 0 |
| 170 | 20230814 | 161500 | 10220523300 | 30250 | 30250 | 30250 | 30250 | 0 |
| 171 | 20230814 | 161400 | 10220523300 | 30250 | 30250 | 30250 | 30250 | 0 |
| 172 | 20230814 | 161300 | 10220523300 | 30250 | 30250 | 30250 | 30250 | 0 |
| 173 | 20230814 | 161200 | 10220523300 | 30250 | 30250 | 30250 | 30250 | 0 |
| 174 | 20230814 | 161100 | 10220523300 | 30250 | 30250 | 30250 | 30250 | 0 |
| 175 | 20230814 | 161000 | 10220523300 | 30250 | 30250 | 30250 | 30250 | 0 |
| 176 | 20230814 | 160900 | 10220523300 | 30250 | 30250 | 30250 | 30250 | 0 |
| 177 | 20230814 | 160800 | 10220523300 | 30250 | 30250 | 30250 | 30250 | 0 |
| 178 | 20230814 | 160700 | 10220523300 | 30250 | 30250 | 30250 | 30250 | 0 |
| 179 | 20230814 | 160600 | 10220523300 | 30250 | 30250 | 30250 | 30250 | 0 |
| 180 | 20230814 | 160500 | 10220523300 | 30250 | 30250 | 30250 | 30250 | 0 |
| 181 | 20230814 | 160400 | 10220523300 | 30250 | 30250 | 30250 | 30250 | 0 |
| 182 | 20230814 | 160300 | 10220523300 | 30250 | 30250 | 30250 | 30250 | 8401 |
| 183 | 20230814 | 160200 | 10220523300 | 30250 | 30250 | 30250 | 30250 | 0 |
| 184 | 20230814 | 160100 | 10220523300 | 30250 | 30250 | 30250 | 30250 | 0 |
| 185 | 20230814 | 160000 | 10220523300 | 30250 | 30250 | 30250 | 30250 | 0 |
| 186 | 20230814 | 155900 | 10220523300 | 30250 | 30250 | 30250 | 30250 | 0 |
| 187 | 20230814 | 155800 | 10220523300 | 30250 | 30250 | 30250 | 30250 | 0 |
| 188 | 20230814 | 155700 | 10220523300 | 30250 | 30250 | 30250 | 30250 | 0 |
| 189 | 20230814 | 155600 | 10220523300 | 30250 | 30250 | 30250 | 30250 | 0 |
| 190 | 20230814 | 155500 | 10220523300 | 30250 | 30250 | 30250 | 30250 | 0 |
| 191 | 20230814 | 155400 | 10220523300 | 30250 | 30250 | 30250 | 30250 | 0 |
| 192 | 20230814 | 155300 | 10220523300 | 30250 | 30250 | 30250 | 30250 | 0 |
| 193 | 20230814 | 155200 | 10220523300 | 30250 | 30250 | 30250 | 30250 | 0 |
| 194 | 20230814 | 155100 | 10220523300 | 30250 | 30250 | 30250 | 30250 | 0 |
| 195 | 20230814 | 155000 | 10220523300 | 30250 | 30250 | 30250 | 30250 | 0 |
| 196 | 20230814 | 154900 | 10220523300 | 30250 | 30250 | 30250 | 30250 | 0 |
| 197 | 20230814 | 154800 | 10220523300 | 30250 | 30250 | 30250 | 30250 | 0 |
| 198 | 20230814 | 154700 | 10220523300 | 30250 | 30250 | 30250 | 30250 | 0 |
| 199 | 20230814 | 154600 | 10220523300 | 30250 | 30250 | 30250 | 30250 | 0 |
| 200 | 20230814 | 154500 | 10220523300 | 30250 | 30250 | 30250 | 30250 | 0 |
| 201 | 20230814 | 154400 | 10220523300 | 30250 | 30250 | 30250 | 30250 | 0 |
| 202 | 20230814 | 154300 | 10220523300 | 30250 | 30250 | 30250 | 30250 | 0 |
| 203 | 20230814 | 154200 | 10220523300 | 30250 | 30250 | 30250 | 30250 | 0 |
| 204 | 20230814 | 154100 | 10220523300 | 30250 | 30250 | 30250 | 30250 | 0 |
| 205 | 20230814 | 154000 | 10220523300 | 30250 | 30250 | 30250 | 30250 | 0 |
| 206 | 20230814 | 153900 | 10220523300 | 30250 | 30250 | 30250 | 30250 | 0 |
| 207 | 20230814 | 153800 | 10220523300 | 30250 | 30250 | 30250 | 30250 | 0 |
| 208 | 20230814 | 153700 | 10220523300 | 30250 | 30250 | 30250 | 30250 | 0 |
| 209 | 20230814 | 153600 | 10220523300 | 30250 | 30250 | 30250 | 30250 | 0 |
| 210 | 20230814 | 153500 | 10220523300 | 30250 | 30250 | 30250 | 30250 | 0 |
| 211 | 20230814 | 153400 | 10220523300 | 30250 | 30250 | 30250 | 30250 | 0 |
| 212 | 20230814 | 153300 | 10220523300 | 30250 | 30250 | 30250 | 30250 | 8401 |
| 213 | 20230814 | 153200 | 10220523300 | 30250 | 30250 | 30250 | 30250 | 0 |
| 214 | 20230814 | 153100 | 10220523300 | 30250 | 30250 | 30250 | 30250 | 0 |
| 215 | 20230814 | 153000 | 10220523300 | 30250 | 30250 | 30250 | 30250 | 8401 |
| 216 | 20230814 | 152900 | 9966393050 | 30300 | 30300 | 30300 | 30300 | 0 |
| 217 | 20230814 | 152800 | 9966393050 | 30300 | 30300 | 30300 | 30300 | 0 |
| 218 | 20230814 | 152700 | 9966393050 | 30300 | 30300 | 30300 | 30300 | 0 |
| 219 | 20230814 | 152600 | 9966393050 | 30300 | 30300 | 30300 | 30300 | 0 |
| 220 | 20230814 | 152500 | 9966393050 | 30300 | 30300 | 30300 | 30300 | 0 |
| 221 | 20230814 | 152400 | 9966393050 | 30300 | 30300 | 30300 | 30300 | 0 |
| 222 | 20230814 | 152300 | 9966393050 | 30300 | 30300 | 30300 | 30300 | 0 |
| 223 | 20230814 | 152200 | 9966393050 | 30300 | 30300 | 30300 | 30300 | 0 |
| 224 | 20230814 | 152100 | 9966393050 | 30300 | 30300 | 30300 | 30300 | 0 |
| 225 | 20230814 | 152000 | 9966393050 | 30300 | 30300 | 30300 | 30300 | 0 |
| 226 | 20230814 | 151900 | 9966393050 | 30300 | 30100 | 30300 | 30100 | 2127 |
| 227 | 20230814 | 151800 | 9902224250 | 30150 | 30100 | 30200 | 30100 | 913 |
| 228 | 20230814 | 151700 | 9874737500 | 30100 | 30150 | 30250 | 30100 | 1633 |
| 229 | 20230814 | 151600 | 9825446650 | 30200 | 30150 | 30300 | 30100 | 1297 |
| 230 | 20230814 | 151500 | 9786354850 | 30150 | 30300 | 30400 | 30150 | 987 |
| 231 | 20230814 | 151400 | 9756480150 | 30350 | 30350 | 30400 | 30300 | 1376 |
| 232 | 20230814 | 151300 | 9714722250 | 30350 | 30350 | 30400 | 30300 | 1314 |
| 233 | 20230814 | 151200 | 9674839650 | 30400 | 30400 | 30500 | 30350 | 2732 |
| 234 | 20230814 | 151100 | 9591754500 | 30400 | 30350 | 30450 | 30350 | 1486 |
| 235 | 20230814 | 151000 | 9546599300 | 30450 | 30300 | 30450 | 30300 | 515 |
| 236 | 20230814 | 150900 | 9530958100 | 30300 | 30200 | 30600 | 30150 | 4396 |
| 237 | 20230814 | 150800 | 9397292950 | 30200 | 30150 | 30200 | 30150 | 462 |
| 238 | 20230814 | 150700 | 9383356150 | 30150 | 30150 | 30150 | 30150 | 385 |
| 239 | 20230814 | 150600 | 9371748400 | 30150 | 30200 | 30250 | 30150 | 632 |
| 240 | 20230814 | 150500 | 9352685000 | 30200 | 30300 | 30350 | 30200 | 907 |
| 241 | 20230814 | 150400 | 9325250500 | 30350 | 30300 | 30350 | 30300 | 786 |
| 242 | 20230814 | 150300 | 9301427950 | 30350 | 30250 | 30350 | 30250 | 729 |
| 243 | 20230814 | 150200 | 9279315350 | 30300 | 30250 | 30350 | 30250 | 1229 |
| 244 | 20230814 | 150100 | 9242098300 | 30250 | 30250 | 30350 | 30250 | 571 |
| 245 | 20230814 | 150000 | 9224798050 | 30300 | 30200 | 30350 | 30200 | 541 |
| 246 | 20230814 | 145900 | 9208406300 | 30300 | 30300 | 30300 | 30250 | 1216 |
| 247 | 20230814 | 145800 | 9171575000 | 30300 | 30200 | 30300 | 30200 | 2100 |
| 248 | 20230814 | 145700 | 9108112200 | 30200 | 30100 | 30200 | 30100 | 1040 |
| 249 | 20230814 | 145600 | 9076739750 | 30150 | 30150 | 30150 | 30050 | 23 |
| 250 | 20230814 | 145500 | 9076046750 | 30100 | 30050 | 30100 | 30050 | 932 |
| 251 | 20230814 | 145400 | 9047993600 | 30100 | 30050 | 30100 | 30050 | 126 |
| 252 | 20230814 | 145300 | 9044207250 | 30000 | 30050 | 30050 | 30000 | 15 |
| 253 | 20230814 | 145200 | 9043757150 | 30000 | 30000 | 30050 | 29950 | 257 |
| 254 | 20230814 | 145100 | 9036051900 | 29950 | 30000 | 30100 | 29950 | 3151 |
| 255 | 20230814 | 145000 | 8941527550 | 30000 | 30050 | 30050 | 30000 | 561 |
| 256 | 20230814 | 144900 | 8924678900 | 30050 | 30100 | 30100 | 30050 | 1117 |
| 257 | 20230814 | 144800 | 8891112050 | 30050 | 30050 | 30050 | 30050 | 66 |
| 258 | 20230814 | 144700 | 8889128750 | 30100 | 30050 | 30100 | 30050 | 191 |
| 259 | 20230814 | 144600 | 8883386350 | 30100 | 30100 | 30150 | 30100 | 512 |
| 260 | 20230814 | 144500 | 8867967700 | 30150 | 30100 | 30150 | 30100 | 441 |
| 261 | 20230814 | 144400 | 8854693550 | 30100 | 30100 | 30150 | 30100 | 229 |
| 262 | 20230814 | 144300 | 8847798100 | 30100 | 30100 | 30100 | 30050 | 495 |
| 263 | 20230814 | 144200 | 8832900800 | 30150 | 30150 | 30150 | 30100 | 317 |
| 264 | 20230814 | 144100 | 8823355450 | 30150 | 30100 | 30150 | 30100 | 253 |
| 265 | 20230814 | 144000 | 8815735000 | 30100 | 30200 | 30200 | 30100 | 732 |
| 266 | 20230814 | 143900 | 8793639650 | 30200 | 30250 | 30250 | 30200 | 671 |
| 267 | 20230814 | 143800 | 8773361200 | 30250 | 30150 | 30250 | 30150 | 1618 |
| 268 | 20230814 | 143700 | 8724507150 | 30150 | 30100 | 30150 | 30050 | 516 |
| 269 | 20230814 | 143600 | 8708961250 | 30100 | 30050 | 30100 | 30000 | 269 |
| 270 | 20230814 | 143500 | 8700878750 | 30050 | 30050 | 30050 | 30050 | 723 |
| 271 | 20230814 | 143400 | 8679152600 | 30050 | 30000 | 30100 | 30000 | 58 |
| 272 | 20230814 | 143300 | 8677410950 | 30000 | 30050 | 30050 | 30000 | 925 |
| 273 | 20230814 | 143200 | 8649657950 | 30050 | 30050 | 30100 | 30050 | 561 |
| 274 | 20230814 | 143100 | 8632777100 | 30050 | 30050 | 30100 | 30050 | 584 |
| 275 | 20230814 | 143000 | 8615227800 | 30000 | 30000 | 30050 | 30000 | 264 |
| 276 | 20230814 | 142900 | 8607301850 | 30050 | 30000 | 30050 | 30000 | 554 |
| 277 | 20230814 | 142800 | 8590655400 | 30000 | 30050 | 30050 | 30000 | 1053 |
| 278 | 20230814 | 142700 | 8559047100 | 30100 | 30100 | 30100 | 30050 | 162 |
| 279 | 20230814 | 142600 | 8554172500 | 30050 | 30100 | 30150 | 30050 | 817 |
| 280 | 20230814 | 142500 | 8529590300 | 30100 | 30050 | 30100 | 30050 | 221 |
| 281 | 20230814 | 142400 | 8522941850 | 30100 | 30150 | 30150 | 30100 | 67 |
| 282 | 20230814 | 142300 | 8520924350 | 30100 | 30150 | 30150 | 30100 | 395 |
| 283 | 20230814 | 142200 | 8509032550 | 30150 | 30150 | 30150 | 30100 | 236 |
| 284 | 20230814 | 142100 | 8501920550 | 30150 | 30150 | 30150 | 30000 | 570 |
| 285 | 20230814 | 142000 | 8484781350 | 30150 | 30200 | 30200 | 30000 | 106 |
| 286 | 20230814 | 141900 | 8481593800 | 30200 | 29950 | 30200 | 29950 | 2769 |
| 287 | 20230814 | 141800 | 8398353200 | 30000 | 29950 | 30000 | 29950 | 139 |
| 288 | 20230814 | 141700 | 8394188650 | 29950 | 29950 | 30000 | 29950 | 465 |
| 289 | 20230814 | 141600 | 8380261850 | 30000 | 30000 | 30000 | 30000 | 2 |
| 290 | 20230814 | 141500 | 8380201850 | 30000 | 29950 | 30000 | 29950 | 182 |
| 291 | 20230814 | 141400 | 8374750650 | 30000 | 29950 | 30000 | 29950 | 669 |
| 292 | 20230814 | 141300 | 8354714050 | 30000 | 29950 | 30000 | 29950 | 761 |
| 293 | 20230814 | 141200 | 8331915600 | 29950 | 30000 | 30000 | 29950 | 249 |
| 294 | 20230814 | 141100 | 8324455650 | 30000 | 30000 | 30000 | 29950 | 498 |
| 295 | 20230814 | 141000 | 8309532050 | 30000 | 30000 | 30000 | 29950 | 355 |
| 296 | 20230814 | 140900 | 8298883300 | 30000 | 30000 | 30000 | 30000 | 487 |
| 297 | 20230814 | 140800 | 8284273300 | 30000 | 30000 | 30000 | 29950 | 495 |
| 298 | 20230814 | 140700 | 8269423400 | 29950 | 29900 | 29950 | 29900 | 138 |
| 299 | 20230814 | 140600 | 8265291600 | 29850 | 29850 | 29900 | 29850 | 1839 |
| 300 | 20230814 | 140500 | 8210332900 | 29900 | 29900 | 29900 | 29850 | 71 |
| 301 | 20230814 | 140400 | 8208210050 | 29900 | 29900 | 29900 | 29900 | 235 |
| 302 | 20230814 | 140300 | 8201183550 | 29950 | 29900 | 29950 | 29850 | 38 |
| 303 | 20230814 | 140200 | 8200046950 | 29950 | 29900 | 30000 | 29850 | 396 |
| 304 | 20230814 | 140100 | 8188202600 | 29900 | 30000 | 30000 | 29900 | 41 |
| 305 | 20230814 | 140000 | 8186976550 | 29950 | 29950 | 29950 | 29900 | 128 |
| 306 | 20230814 | 135900 | 8183148000 | 29950 | 29950 | 29950 | 29900 | 117 |
| 307 | 20230814 | 135800 | 8179646850 | 29950 | 29850 | 29950 | 29850 | 1054 |
| 308 | 20230814 | 135700 | 8148181600 | 29900 | 29900 | 29900 | 29850 | 216 |
| 309 | 20230814 | 135600 | 8141725850 | 29900 | 29900 | 29900 | 29900 | 183 |
| 310 | 20230814 | 135500 | 8136254150 | 29900 | 29950 | 29950 | 29900 | 3047 |
| 311 | 20230814 | 135400 | 8045132750 | 29950 | 29950 | 30000 | 29950 | 397 |
| 312 | 20230814 | 135300 | 8033229000 | 29950 | 29950 | 30000 | 29950 | 2020 |
| 313 | 20230814 | 135200 | 7972715200 | 29950 | 29950 | 29950 | 29950 | 14 |
| 314 | 20230814 | 135100 | 7972295900 | 30000 | 30000 | 30000 | 29950 | 233 |
| 315 | 20230814 | 135000 | 7965310900 | 30000 | 30000 | 30000 | 29950 | 144 |
| 316 | 20230814 | 134900 | 7960991050 | 30000 | 30000 | 30000 | 29950 | 851 |
| 317 | 20230814 | 134800 | 7935493250 | 30000 | 30000 | 30000 | 30000 | 130 |
| 318 | 20230814 | 134700 | 7931593250 | 30000 | 30000 | 30000 | 30000 | 119 |
| 319 | 20230814 | 134600 | 7928023250 | 30050 | 29950 | 30050 | 29950 | 142 |
| 320 | 20230814 | 134500 | 7923768350 | 30000 | 30000 | 30000 | 29950 | 208 |
| 321 | 20230814 | 134400 | 7917528400 | 30050 | 30000 | 30050 | 30000 | 775 |
| 322 | 20230814 | 134300 | 7894277400 | 29950 | 29950 | 30000 | 29950 | 254 |
| 323 | 20230814 | 134200 | 7886664300 | 30050 | 30050 | 30050 | 29950 | 417 |
| 324 | 20230814 | 134100 | 7874165100 | 30050 | 30050 | 30050 | 30000 | 115 |
| 325 | 20230814 | 134000 | 7870712600 | 30000 | 30000 | 30000 | 30000 | 496 |
| 326 | 20230814 | 133900 | 7855832600 | 30000 | 29950 | 30000 | 29950 | 101 |
| 327 | 20230814 | 133800 | 7852804850 | 29950 | 29950 | 29950 | 29950 | 2 |
| 328 | 20230814 | 133700 | 7852744950 | 29950 | 29950 | 29950 | 29950 | 236 |
| 329 | 20230814 | 133600 | 7845676750 | 29950 | 29950 | 30000 | 29900 | 163 |
| 330 | 20230814 | 133500 | 7840798200 | 29950 | 29950 | 30000 | 29950 | 768 |
| 331 | 20230814 | 133400 | 7817784300 | 29950 | 29950 | 29950 | 29950 | 139 |
| 332 | 20230814 | 133300 | 7813621250 | 29900 | 29950 | 29950 | 29900 | 452 |
| 333 | 20230814 | 133200 | 7800100700 | 29950 | 30000 | 30000 | 29900 | 923 |
| 334 | 20230814 | 133100 | 7772457600 | 29950 | 29950 | 29950 | 29950 | 51 |
| 335 | 20230814 | 133000 | 7770930150 | 30000 | 29950 | 30000 | 29900 | 945 |
| 336 | 20230814 | 132900 | 7742654500 | 29950 | 29950 | 29950 | 29950 | 184 |
| 337 | 20230814 | 132800 | 7737143700 | 30000 | 29950 | 30000 | 29950 | 184 |
| 338 | 20230814 | 132700 | 7731623750 | 29950 | 29950 | 29950 | 29950 | 189 |
| 339 | 20230814 | 132600 | 7725963200 | 30000 | 29950 | 30000 | 29900 | 397 |
| 340 | 20230814 | 132500 | 7714056200 | 29950 | 29900 | 29950 | 29900 | 28 |
| 341 | 20230814 | 132400 | 7713217700 | 30000 | 29950 | 30000 | 29950 | 144 |
| 342 | 20230814 | 132300 | 7708904850 | 29950 | 29950 | 29950 | 29900 | 295 |
| 343 | 20230814 | 132200 | 7700073400 | 29900 | 29950 | 30000 | 29900 | 929 |
| 344 | 20230814 | 132100 | 7672282550 | 29950 | 30000 | 30000 | 29950 | 359 |
| 345 | 20230814 | 132000 | 7661530150 | 29950 | 30000 | 30000 | 29950 | 2 |
| 346 | 20230814 | 131900 | 7661470200 | 29950 | 30000 | 30000 | 29950 | 17 |
| 347 | 20230814 | 131800 | 7660960650 | 30000 | 29950 | 30000 | 29950 | 360 |
| 348 | 20230814 | 131700 | 7650176650 | 30000 | 30000 | 30000 | 29900 | 694 |
| 349 | 20230814 | 131600 | 7629398500 | 29950 | 29950 | 29950 | 29950 | 8 |
| 350 | 20230814 | 131500 | 7629158900 | 29950 | 29950 | 30000 | 29950 | 1210 |
| 351 | 20230814 | 131400 | 7592907400 | 30000 | 30000 | 30000 | 30000 | 47 |
| 352 | 20230814 | 131300 | 7591497400 | 30000 | 30000 | 30000 | 30000 | 83 |
| 353 | 20230814 | 131200 | 7589007400 | 30050 | 30050 | 30050 | 30000 | 197 |
| 354 | 20230814 | 131100 | 7583096350 | 30000 | 29950 | 30000 | 29900 | 999 |
| 355 | 20230814 | 131000 | 7553142850 | 29900 | 29900 | 29950 | 29900 | 297 |
| 356 | 20230814 | 130900 | 7544254000 | 29950 | 29950 | 29950 | 29950 | 558 |
| 357 | 20230814 | 130800 | 7527541900 | 30000 | 29950 | 30000 | 29950 | 452 |
| 358 | 20230814 | 130700 | 7513999500 | 30000 | 30000 | 30000 | 30000 | 112 |
| 359 | 20230814 | 130600 | 7510639500 | 30000 | 30000 | 30000 | 30000 | 38 |
| 360 | 20230814 | 130500 | 7509499500 | 30000 | 29950 | 30000 | 29950 | 144 |
| 361 | 20230814 | 130400 | 7505186550 | 30000 | 29950 | 30000 | 29950 | 565 |
| 362 | 20230814 | 130300 | 7488261550 | 29950 | 29950 | 30000 | 29950 | 378 |
| 363 | 20230814 | 130200 | 7476938950 | 30000 | 29950 | 30000 | 29950 | 28 |
| 364 | 20230814 | 130100 | 7476099500 | 30000 | 29950 | 30000 | 29950 | 577 |
| 365 | 20230814 | 130000 | 7458808300 | 29950 | 29950 | 29950 | 29950 | 346 |
| 366 | 20230814 | 125900 | 7448445600 | 29950 | 29950 | 29950 | 29950 | 169 |
| 367 | 20230814 | 125800 | 7443384050 | 29950 | 29950 | 29950 | 29900 | 417 |
| 368 | 20230814 | 125700 | 7430894950 | 29950 | 29950 | 29950 | 29900 | 297 |
| 369 | 20230814 | 125600 | 7422008400 | 29950 | 29900 | 29950 | 29900 | 39 |
| 370 | 20230814 | 125500 | 7420840400 | 29900 | 29900 | 29900 | 29900 | 54 |
| 371 | 20230814 | 125400 | 7419225800 | 29900 | 29950 | 29950 | 29900 | 386 |
| 372 | 20230814 | 125300 | 7407683150 | 29950 | 29950 | 29950 | 29950 | 310 |
| 373 | 20230814 | 125200 | 7398398650 | 29950 | 29950 | 29950 | 29900 | 127 |
| 374 | 20230814 | 125100 | 7394601000 | 29950 | 29950 | 30000 | 29950 | 116 |
| 375 | 20230814 | 125000 | 7391126700 | 29950 | 29900 | 30000 | 29900 | 515 |
| 376 | 20230814 | 124900 | 7375703950 | 29900 | 29900 | 29900 | 29850 | 248 |
| 377 | 20230814 | 124800 | 7368298750 | 29850 | 29850 | 29850 | 29850 | 325 |
| 378 | 20230814 | 124700 | 7358597500 | 29850 | 29900 | 29900 | 29850 | 552 |
| 379 | 20230814 | 124600 | 7342106100 | 29900 | 29900 | 29900 | 29850 | 118 |
| 380 | 20230814 | 124500 | 7338577950 | 29900 | 29900 | 30000 | 29900 | 120 |
| 381 | 20230814 | 124400 | 7334988950 | 29950 | 30050 | 30050 | 29950 | 42 |
| 382 | 20230814 | 124300 | 7333730450 | 30050 | 29950 | 30050 | 29800 | 8614 |
| 383 | 20230814 | 124200 | 7076604500 | 29950 | 30050 | 30050 | 29950 | 2563 |
| 384 | 20230814 | 124100 | 6999679600 | 30050 | 30100 | 30100 | 30050 | 121 |
| 385 | 20230814 | 124000 | 6996041700 | 30150 | 30150 | 30150 | 30150 | 20 |
| 386 | 20230814 | 123900 | 6995438700 | 30150 | 30150 | 30150 | 30100 | 317 |
| 387 | 20230814 | 123800 | 6985896400 | 30150 | 30100 | 30150 | 30100 | 126 |
| 388 | 20230814 | 123700 | 6982099650 | 30100 | 30150 | 30150 | 30100 | 184 |
| 389 | 20230814 | 123600 | 6976560350 | 30150 | 30150 | 30150 | 30100 | 369 |
| 390 | 20230814 | 123500 | 6965453300 | 30100 | 30150 | 30150 | 30100 | 309 |
| 391 | 20230814 | 123400 | 6956144700 | 30050 | 30100 | 30150 | 30050 | 295 |
| 392 | 20230814 | 123300 | 6947272350 | 30150 | 30150 | 30150 | 30100 | 42 |
| 393 | 20230814 | 123200 | 6946008050 | 30150 | 30150 | 30150 | 30150 | 0 |
| 394 | 20230814 | 123100 | 6946008050 | 30150 | 30050 | 30150 | 30050 | 173 |
| 395 | 20230814 | 123000 | 6940800650 | 30100 | 30100 | 30150 | 30050 | 581 |
| 396 | 20230814 | 122900 | 6923331150 | 30150 | 30150 | 30150 | 30100 | 10 |
| 397 | 20230814 | 122800 | 6923029900 | 30050 | 30050 | 30150 | 30050 | 60 |
| 398 | 20230814 | 122700 | 6921226800 | 30050 | 30050 | 30050 | 30050 | 6 |
| 399 | 20230814 | 122600 | 6921046500 | 30050 | 30100 | 30150 | 30050 | 136 |
| 400 | 20230814 | 122500 | 6916952750 | 30100 | 30200 | 30250 | 30100 | 274 |
| 401 | 20230814 | 122400 | 6908676200 | 30150 | 30250 | 30250 | 30150 | 783 |
| 402 | 20230814 | 122300 | 6885030900 | 30200 | 30250 | 30250 | 30200 | 576 |
| 403 | 20230814 | 122200 | 6867635300 | 30250 | 30250 | 30300 | 30250 | 72 |
| 404 | 20230814 | 122100 | 6865457200 | 30250 | 30250 | 30300 | 30200 | 404 |
| 405 | 20230814 | 122000 | 6853229200 | 30250 | 30250 | 30300 | 30250 | 499 |
| 406 | 20230814 | 121900 | 6838121300 | 30250 | 30200 | 30300 | 30200 | 428 |
| 407 | 20230814 | 121800 | 6825179250 | 30200 | 30150 | 30200 | 30050 | 864 |
| 408 | 20230814 | 121700 | 6799112400 | 30150 | 30100 | 30150 | 30100 | 249 |
| 409 | 20230814 | 121600 | 6791607550 | 30100 | 30150 | 30150 | 30100 | 158 |
| 410 | 20230814 | 121500 | 6786851150 | 30100 | 30100 | 30150 | 30100 | 420 |
| 411 | 20230814 | 121400 | 6774207350 | 30100 | 30150 | 30150 | 30050 | 309 |
| 412 | 20230814 | 121300 | 6764906400 | 30100 | 30150 | 30150 | 30100 | 55 |
| 413 | 20230814 | 121200 | 6763250400 | 30150 | 30050 | 30150 | 30050 | 536 |
| 414 | 20230814 | 121100 | 6747132250 | 30000 | 30050 | 30050 | 30000 | 38 |
| 415 | 20230814 | 121000 | 6745992150 | 30000 | 30000 | 30000 | 30000 | 120 |
| 416 | 20230814 | 120900 | 6742392150 | 30050 | 30050 | 30050 | 30050 | 87 |
| 417 | 20230814 | 120800 | 6739777800 | 30000 | 30050 | 30050 | 30000 | 138 |
| 418 | 20230814 | 120700 | 6735633450 | 30050 | 30050 | 30050 | 30050 | 55 |
| 419 | 20230814 | 120600 | 6733980700 | 30050 | 30050 | 30050 | 30000 | 91 |
| 420 | 20230814 | 120500 | 6731246200 | 30050 | 30050 | 30050 | 30000 | 24 |
| 421 | 20230814 | 120400 | 6730525050 | 30000 | 29950 | 30000 | 29950 | 211 |
| 422 | 20230814 | 120300 | 6724196600 | 29950 | 30000 | 30000 | 29950 | 498 |
| 423 | 20230814 | 120200 | 6709257600 | 30050 | 30000 | 30050 | 30000 | 119 |
| 424 | 20230814 | 120100 | 6705683200 | 30050 | 30100 | 30100 | 30050 | 350 |
| 425 | 20230814 | 120000 | 6695165450 | 30100 | 30050 | 30100 | 30050 | 20 |
| 426 | 20230814 | 115900 | 6694563850 | 30050 | 30050 | 30100 | 30050 | 349 |
| 427 | 20230814 | 115800 | 6684076200 | 30050 | 30050 | 30050 | 30050 | 1 |
| 428 | 20230814 | 115700 | 6684046150 | 30100 | 30100 | 30100 | 30100 | 12 |
| 429 | 20230814 | 115600 | 6683684950 | 30100 | 30000 | 30100 | 30000 | 13 |
| 430 | 20230814 | 115500 | 6683294200 | 30000 | 30100 | 30100 | 30000 | 4 |
| 431 | 20230814 | 115400 | 6683173900 | 30000 | 29950 | 30100 | 29950 | 3 |
| 432 | 20230814 | 115300 | 6683083850 | 30100 | 30000 | 30100 | 30000 | 1179 |
| 433 | 20230814 | 115200 | 6647619650 | 30000 | 30000 | 30000 | 30000 | 209 |
| 434 | 20230814 | 115100 | 6641349650 | 29950 | 29950 | 29950 | 29900 | 174 |
| 435 | 20230814 | 115000 | 6636138400 | 29900 | 29900 | 29950 | 29900 | 240 |
| 436 | 20230814 | 114900 | 6628962100 | 29900 | 29950 | 29950 | 29900 | 821 |
| 437 | 20230814 | 114800 | 6604412950 | 29950 | 30000 | 30000 | 29900 | 527 |
| 438 | 20230814 | 114700 | 6588626250 | 30050 | 30000 | 30050 | 30000 | 77 |
| 439 | 20230814 | 114600 | 6586316150 | 30000 | 30050 | 30050 | 30000 | 6 |
| 440 | 20230814 | 114500 | 6586136100 | 30000 | 29950 | 30050 | 29950 | 404 |
| 441 | 20230814 | 114400 | 6574022650 | 29950 | 29950 | 29950 | 29950 | 22 |
| 442 | 20230814 | 114300 | 6573363750 | 29950 | 29950 | 29950 | 29950 | 131 |
| 443 | 20230814 | 114200 | 6569440300 | 30000 | 30000 | 30050 | 30000 | 377 |
| 444 | 20230814 | 114100 | 6558130250 | 30050 | 30000 | 30050 | 30000 | 184 |
| 445 | 20230814 | 114000 | 6552609900 | 30000 | 30000 | 30050 | 30000 | 291 |
| 446 | 20230814 | 113900 | 6543877000 | 30050 | 30050 | 30050 | 30000 | 255 |
| 447 | 20230814 | 113800 | 6536226900 | 30050 | 30000 | 30050 | 30000 | 82 |
| 448 | 20230814 | 113700 | 6533765900 | 30050 | 30100 | 30100 | 30000 | 93 |
| 449 | 20230814 | 113600 | 6530974050 | 29950 | 29950 | 30100 | 29950 | 988 |
| 450 | 20230814 | 113500 | 6501346800 | 30000 | 30000 | 30050 | 30000 | 573 |
| 451 | 20230814 | 113400 | 6484153800 | 30000 | 30000 | 30000 | 30000 | 564 |
| 452 | 20230814 | 113300 | 6467233800 | 30000 | 30000 | 30000 | 30000 | 221 |
| 453 | 20230814 | 113200 | 6460603800 | 30000 | 30050 | 30050 | 30000 | 209 |
| 454 | 20230814 | 113100 | 6454330550 | 30050 | 30050 | 30100 | 30000 | 621 |
| 455 | 20230814 | 113000 | 6435687050 | 30100 | 30000 | 30100 | 30000 | 24 |
| 456 | 20230814 | 112900 | 6434966050 | 30000 | 30050 | 30050 | 30000 | 100 |
| 457 | 20230814 | 112800 | 6431963700 | 30050 | 30000 | 30100 | 30000 | 510 |
| 458 | 20230814 | 112700 | 6416652550 | 30000 | 30000 | 30000 | 30000 | 168 |
| 459 | 20230814 | 112600 | 6411612550 | 30000 | 30000 | 30050 | 30000 | 442 |
| 460 | 20230814 | 112500 | 6398351300 | 30050 | 30000 | 30050 | 30000 | 639 |
| 461 | 20230814 | 112400 | 6379156100 | 30000 | 29850 | 30000 | 29850 | 233 |
| 462 | 20230814 | 112300 | 6372175150 | 29850 | 29800 | 29900 | 29800 | 174 |
| 463 | 20230814 | 112200 | 6366981350 | 29850 | 29750 | 29850 | 29700 | 1278 |
| 464 | 20230814 | 112100 | 6328944950 | 29750 | 29650 | 29800 | 29650 | 1007 |
| 465 | 20230814 | 112000 | 6298976900 | 29650 | 29850 | 29850 | 29650 | 8075 |
| 466 | 20230814 | 111900 | 6058933800 | 29850 | 29900 | 29900 | 29850 | 1041 |
| 467 | 20230814 | 111800 | 6027858900 | 29900 | 29950 | 30000 | 29800 | 5363 |
| 468 | 20230814 | 111700 | 5867468500 | 29950 | 29950 | 30000 | 29950 | 242 |
| 469 | 20230814 | 111600 | 5860216000 | 29950 | 30000 | 30000 | 29950 | 690 |
| 470 | 20230814 | 111500 | 5839521300 | 30000 | 29950 | 30000 | 29950 | 299 |
| 471 | 20230814 | 111400 | 5830551550 | 30000 | 30000 | 30100 | 30000 | 1481 |
| 472 | 20230814 | 111300 | 5786114550 | 30050 | 30100 | 30100 | 30000 | 597 |
| 473 | 20230814 | 111200 | 5768204300 | 30100 | 30050 | 30100 | 30000 | 663 |
| 474 | 20230814 | 111100 | 5748310200 | 30050 | 30100 | 30100 | 30050 | 222 |
| 475 | 20230814 | 111000 | 5741636500 | 30100 | 30000 | 30100 | 30000 | 349 |
| 476 | 20230814 | 110900 | 5731150650 | 30000 | 30050 | 30050 | 30000 | 287 |
| 477 | 20230814 | 110800 | 5722537400 | 30050 | 30000 | 30050 | 30000 | 293 |
| 478 | 20230814 | 110700 | 5713739900 | 30000 | 30000 | 30000 | 30000 | 323 |
| 479 | 20230814 | 110600 | 5704049900 | 30000 | 30000 | 30000 | 29950 | 1373 |
| 480 | 20230814 | 110500 | 5662901800 | 30000 | 30000 | 30000 | 29950 | 639 |
| 481 | 20230814 | 110400 | 5643750300 | 30000 | 30000 | 30000 | 30000 | 12 |
| 482 | 20230814 | 110300 | 5643390300 | 30000 | 30050 | 30050 | 30000 | 2437 |
| 483 | 20230814 | 110200 | 5570280250 | 30050 | 30050 | 30100 | 30050 | 1570 |
| 484 | 20230814 | 110100 | 5523100700 | 30050 | 30100 | 30100 | 30050 | 249 |
| 485 | 20230814 | 110000 | 5515605900 | 30100 | 30150 | 30150 | 30100 | 586 |
| 486 | 20230814 | 105900 | 5497966300 | 30100 | 30100 | 30100 | 30100 | 111 |
| 487 | 20230814 | 105800 | 5494625200 | 30100 | 30100 | 30150 | 30050 | 515 |
| 488 | 20230814 | 105700 | 5479126600 | 30050 | 30050 | 30050 | 30050 | 151 |
| 489 | 20230814 | 105600 | 5474589050 | 30050 | 30000 | 30050 | 30000 | 230 |
| 490 | 20230814 | 105500 | 5467685700 | 30050 | 30050 | 30050 | 30050 | 43 |
| 491 | 20230814 | 105400 | 5466393550 | 30000 | 30100 | 30100 | 30000 | 681 |
| 492 | 20230814 | 105300 | 5445949650 | 30000 | 30000 | 30100 | 30000 | 1172 |
| 493 | 20230814 | 105200 | 5410775700 | 30000 | 30100 | 30100 | 30000 | 5474 |
| 494 | 20230814 | 105100 | 5246418850 | 30100 | 30100 | 30150 | 30100 | 642 |
| 495 | 20230814 | 105000 | 5227093100 | 30100 | 30050 | 30150 | 30050 | 418 |
| 496 | 20230814 | 104900 | 5214506250 | 30050 | 30100 | 30200 | 30050 | 1484 |
| 497 | 20230814 | 104800 | 5169839850 | 30100 | 30200 | 30200 | 30100 | 1419 |
| 498 | 20230814 | 104700 | 5127055500 | 30200 | 30300 | 30300 | 30200 | 3061 |
| 499 | 20230814 | 104600 | 5034546650 | 30300 | 30300 | 30300 | 30300 | 583 |
| 500 | 20230814 | 104500 | 5016881750 | 30400 | 30400 | 30400 | 30300 | 405 |
| 501 | 20230814 | 104400 | 5004579350 | 30300 | 30350 | 30450 | 30300 | 255 |
| 502 | 20230814 | 104300 | 4996846900 | 30300 | 30300 | 30300 | 30300 | 302 |
| 503 | 20230814 | 104200 | 4987696300 | 30300 | 30400 | 30450 | 30300 | 1357 |
| 504 | 20230814 | 104100 | 4946541100 | 30350 | 30350 | 30350 | 30350 | 331 |
| 505 | 20230814 | 104000 | 4936495250 | 30300 | 30300 | 30300 | 30300 | 662 |
| 506 | 20230814 | 103900 | 4916436650 | 30300 | 30250 | 30300 | 30200 | 586 |
| 507 | 20230814 | 103800 | 4898728550 | 30250 | 30300 | 30300 | 30250 | 905 |
| 508 | 20230814 | 103700 | 4871351900 | 30250 | 30250 | 30250 | 30250 | 452 |
| 509 | 20230814 | 103600 | 4857678900 | 30250 | 30350 | 30350 | 30250 | 1557 |
| 510 | 20230814 | 103500 | 4810484900 | 30350 | 30400 | 30400 | 30350 | 71 |
| 511 | 20230814 | 103400 | 4808329550 | 30400 | 30500 | 30500 | 30400 | 834 |
| 512 | 20230814 | 103300 | 4782940200 | 30500 | 30500 | 30500 | 30450 | 261 |
| 513 | 20230814 | 103200 | 4774989800 | 30500 | 30450 | 30500 | 30450 | 192 |
| 514 | 20230814 | 103100 | 4769142250 | 30500 | 30500 | 30500 | 30450 | 335 |
| 515 | 20230814 | 103000 | 4758939850 | 30500 | 30350 | 30500 | 30350 | 493 |
| 516 | 20230814 | 102900 | 4743965500 | 30450 | 30350 | 30450 | 30350 | 18 |
| 517 | 20230814 | 102800 | 4743418900 | 30500 | 30450 | 30500 | 30450 | 10 |
| 518 | 20230814 | 102700 | 4743114350 | 30500 | 30350 | 30500 | 30300 | 223 |
| 519 | 20230814 | 102600 | 4736350900 | 30350 | 30400 | 30400 | 30350 | 33 |
| 520 | 20230814 | 102500 | 4735348850 | 30350 | 30400 | 30400 | 30350 | 345 |
| 521 | 20230814 | 102400 | 4724874550 | 30400 | 30450 | 30500 | 30350 | 893 |
| 522 | 20230814 | 102300 | 4697767000 | 30400 | 30450 | 30450 | 30400 | 1306 |
| 523 | 20230814 | 102200 | 4658063350 | 30450 | 30450 | 30500 | 30450 | 186 |
| 524 | 20230814 | 102100 | 4652399550 | 30450 | 30500 | 30500 | 30450 | 118 |
| 525 | 20230814 | 102000 | 4648806250 | 30500 | 30500 | 30500 | 30450 | 638 |
| 526 | 20230814 | 101900 | 4629376700 | 30500 | 30550 | 30600 | 30500 | 403 |
| 527 | 20230814 | 101800 | 4617084000 | 30600 | 30600 | 30600 | 30500 | 782 |
| 528 | 20230814 | 101700 | 4593201050 | 30600 | 30600 | 30600 | 30550 | 252 |
| 529 | 20230814 | 101600 | 4585494650 | 30600 | 30550 | 30650 | 30550 | 749 |
| 530 | 20230814 | 101500 | 4562561050 | 30650 | 30600 | 30650 | 30600 | 694 |
| 531 | 20230814 | 101400 | 4541322200 | 30600 | 30600 | 30600 | 30500 | 521 |
| 532 | 20230814 | 101300 | 4525379700 | 30500 | 30550 | 30600 | 30500 | 249 |
| 533 | 20230814 | 101200 | 4517769200 | 30500 | 30450 | 30550 | 30450 | 481 |
| 534 | 20230814 | 101100 | 4503103650 | 30450 | 30600 | 30600 | 30450 | 80 |
| 535 | 20230814 | 101000 | 4500660300 | 30600 | 30600 | 30600 | 30450 | 241 |
| 536 | 20230814 | 100900 | 4493314400 | 30500 | 30600 | 30650 | 30500 | 187 |
| 537 | 20230814 | 100800 | 4487590500 | 30500 | 30500 | 30600 | 30400 | 1111 |
| 538 | 20230814 | 100700 | 4453676300 | 30500 | 30350 | 30500 | 30350 | 344 |
| 539 | 20230814 | 100600 | 4443207800 | 30300 | 30350 | 30450 | 30300 | 1038 |
| 540 | 20230814 | 100500 | 4411718750 | 30400 | 30400 | 30400 | 30350 | 223 |
| 541 | 20230814 | 100400 | 4404940350 | 30400 | 30400 | 30500 | 30350 | 1190 |
| 542 | 20230814 | 100300 | 4368775150 | 30350 | 30400 | 30400 | 30350 | 217 |
| 543 | 20230814 | 100200 | 4362188650 | 30400 | 30400 | 30400 | 30400 | 348 |
| 544 | 20230814 | 100100 | 4351609450 | 30400 | 30550 | 30550 | 30400 | 9 |
| 545 | 20230814 | 100000 | 4351335500 | 30550 | 30400 | 30600 | 30350 | 369 |
| 546 | 20230814 | 095900 | 4340118950 | 30450 | 30300 | 30450 | 30300 | 137 |
| 547 | 20230814 | 095800 | 4335960900 | 30300 | 30350 | 30350 | 30300 | 520 |
| 548 | 20230814 | 095700 | 4320203150 | 30350 | 30400 | 30400 | 30350 | 2380 |
| 549 | 20230814 | 095600 | 4247913650 | 30400 | 30400 | 30400 | 30400 | 185 |
| 550 | 20230814 | 095500 | 4242289650 | 30350 | 30450 | 30650 | 30350 | 1016 |
| 551 | 20230814 | 095400 | 4211366700 | 30450 | 30450 | 30450 | 30450 | 359 |
| 552 | 20230814 | 095300 | 4200435150 | 30400 | 30550 | 30550 | 30350 | 2045 |
| 553 | 20230814 | 095200 | 4138205550 | 30600 | 30650 | 30650 | 30600 | 221 |
| 554 | 20230814 | 095100 | 4131435450 | 30650 | 30700 | 30700 | 30600 | 1149 |
| 555 | 20230814 | 095000 | 4096238100 | 30700 | 30650 | 30750 | 30600 | 561 |
| 556 | 20230814 | 094900 | 4079034250 | 30650 | 30650 | 30750 | 30600 | 1288 |
| 557 | 20230814 | 094800 | 4039532950 | 30700 | 30850 | 30900 | 30600 | 2023 |
| 558 | 20230814 | 094700 | 3977358700 | 30800 | 30450 | 30800 | 30450 | 4525 |
| 559 | 20230814 | 094600 | 3838615650 | 30350 | 30250 | 30400 | 30250 | 314 |
| 560 | 20230814 | 094500 | 3829105600 | 30250 | 30350 | 30400 | 30250 | 1165 |
| 561 | 20230814 | 094400 | 3793819300 | 30300 | 30250 | 30500 | 30250 | 781 |
| 562 | 20230814 | 094300 | 3770137600 | 30250 | 30300 | 30350 | 30250 | 599 |
| 563 | 20230814 | 094200 | 3752002950 | 30300 | 30350 | 30400 | 30300 | 791 |
| 564 | 20230814 | 094100 | 3728001400 | 30300 | 30300 | 30300 | 30250 | 945 |
| 565 | 20230814 | 094000 | 3699403150 | 30250 | 30400 | 30450 | 30250 | 2256 |
| 566 | 20230814 | 093900 | 3631043400 | 30350 | 30350 | 30400 | 30300 | 303 |
| 567 | 20230814 | 093800 | 3621846850 | 30400 | 30350 | 30400 | 30250 | 2227 |
| 568 | 20230814 | 093700 | 3554267700 | 30400 | 30600 | 30650 | 30350 | 3564 |
| 569 | 20230814 | 093600 | 3445653450 | 30600 | 30600 | 30600 | 30550 | 982 |
| 570 | 20230814 | 093500 | 3415621750 | 30600 | 30600 | 30600 | 30500 | 1033 |
| 571 | 20230814 | 093400 | 3384043950 | 30600 | 30500 | 30600 | 30500 | 895 |
| 572 | 20230814 | 093300 | 3356731600 | 30550 | 30500 | 30550 | 30400 | 747 |
| 573 | 20230814 | 093200 | 3333970050 | 30500 | 30550 | 30650 | 30400 | 3313 |
| 574 | 20230814 | 093100 | 3232801200 | 30550 | 30500 | 30650 | 30350 | 1134 |
| 575 | 20230814 | 093000 | 3198151950 | 30500 | 30600 | 30600 | 30500 | 513 |
| 576 | 20230814 | 092900 | 3182470050 | 30500 | 30450 | 30650 | 30450 | 2768 |
| 577 | 20230814 | 092800 | 3097911000 | 30400 | 30250 | 30400 | 30250 | 487 |
| 578 | 20230814 | 092700 | 3083144250 | 30250 | 30250 | 30350 | 30250 | 551 |
| 579 | 20230814 | 092600 | 3066463300 | 30200 | 30150 | 30250 | 30150 | 858 |
| 580 | 20230814 | 092500 | 3040545600 | 30200 | 30200 | 30250 | 30200 | 792 |
| 581 | 20230814 | 092400 | 3016617800 | 30200 | 30350 | 30350 | 30200 | 721 |
| 582 | 20230814 | 092300 | 2994806750 | 30350 | 30150 | 30400 | 30150 | 1942 |
| 583 | 20230814 | 092200 | 2935942700 | 30200 | 30300 | 30300 | 30150 | 1069 |
| 584 | 20230814 | 092100 | 2903664750 | 30300 | 30300 | 30350 | 30200 | 885 |
| 585 | 20230814 | 092000 | 2876921350 | 30250 | 30450 | 30450 | 30250 | 898 |
| 586 | 20230814 | 091900 | 2849693750 | 30400 | 30600 | 30600 | 30400 | 1662 |
| 587 | 20230814 | 091800 | 2799025850 | 30600 | 30350 | 30650 | 30350 | 3671 |
| 588 | 20230814 | 091700 | 2686996150 | 30400 | 30300 | 30400 | 30250 | 974 |
| 589 | 20230814 | 091600 | 2657466950 | 30300 | 30250 | 30300 | 30200 | 1677 |
| 590 | 20230814 | 091500 | 2606708950 | 30250 | 30100 | 30250 | 30000 | 1953 |
| 591 | 20230814 | 091400 | 2547769800 | 30050 | 29950 | 30050 | 29900 | 2229 |
| 592 | 20230814 | 091300 | 2480952650 | 29900 | 29950 | 30000 | 29900 | 1690 |
| 593 | 20230814 | 091200 | 2430320050 | 29950 | 29950 | 30000 | 29900 | 972 |
| 594 | 20230814 | 091100 | 2401209500 | 29950 | 29950 | 30000 | 29850 | 4061 |
| 595 | 20230814 | 091000 | 2279762250 | 29900 | 30000 | 30050 | 29900 | 3442 |
| 596 | 20230814 | 090900 | 2176658600 | 30050 | 30050 | 30100 | 30000 | 2062 |
| 597 | 20230814 | 090800 | 2114743050 | 30000 | 30150 | 30250 | 30000 | 2980 |
| 598 | 20230814 | 090700 | 2025145000 | 30150 | 30200 | 30250 | 30150 | 2321 |
| 599 | 20230814 | 090600 | 1955125600 | 30200 | 29900 | 30200 | 29800 | 3024 |
| 600 | 20230814 | 090500 | 1864506950 | 30000 | 29850 | 30000 | 29650 | 7520 |
| 601 | 20230814 | 090400 | 1640289400 | 29850 | 30000 | 30050 | 29700 | 15151 |
| 602 | 20230814 | 090300 | 1188055750 | 30000 | 30450 | 30450 | 30000 | 10302 |
| 603 | 20230814 | 090200 | 877853350 | 30450 | 30050 | 30450 | 30050 | 3573 |
| 604 | 20230814 | 090100 | 769844500 | 30050 | 30000 | 30300 | 29900 | 6344 |
| 605 | 20230814 | 090000 | 579039600 | 30000 | 30300 | 30350 | 29800 | 18602 |