30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230814 | 190600 | 1132763420 | 2740 | 2740 | 2740 | 2740 | 2730 |
| 3 | 20230814 | 190500 | 1132763420 | 2740 | 2740 | 2740 | 2740 | 0 |
| 4 | 20230814 | 190400 | 1132763420 | 2740 | 2740 | 2740 | 2740 | 0 |
| 5 | 20230814 | 190300 | 1132763420 | 2740 | 2740 | 2740 | 2740 | 0 |
| 6 | 20230814 | 190200 | 1132763420 | 2740 | 2740 | 2740 | 2740 | 0 |
| 7 | 20230814 | 190100 | 1132763420 | 2740 | 2740 | 2740 | 2740 | 0 |
| 8 | 20230814 | 190000 | 1132763420 | 2740 | 2740 | 2740 | 2740 | 0 |
| 9 | 20230814 | 185900 | 1132763420 | 2740 | 2740 | 2740 | 2740 | 0 |
| 10 | 20230814 | 185800 | 1132763420 | 2740 | 2740 | 2740 | 2740 | 0 |
| 11 | 20230814 | 185700 | 1132763420 | 2740 | 2740 | 2740 | 2740 | 0 |
| 12 | 20230814 | 185600 | 1132763420 | 2740 | 2740 | 2740 | 2740 | 0 |
| 13 | 20230814 | 185500 | 1132763420 | 2740 | 2740 | 2740 | 2740 | 0 |
| 14 | 20230814 | 185400 | 1132763420 | 2740 | 2740 | 2740 | 2740 | 0 |
| 15 | 20230814 | 185300 | 1132763420 | 2740 | 2740 | 2740 | 2740 | 0 |
| 16 | 20230814 | 185200 | 1132763420 | 2740 | 2740 | 2740 | 2740 | 0 |
| 17 | 20230814 | 185100 | 1132763420 | 2740 | 2740 | 2740 | 2740 | 0 |
| 18 | 20230814 | 185000 | 1132763420 | 2740 | 2740 | 2740 | 2740 | 0 |
| 19 | 20230814 | 184900 | 1132763420 | 2740 | 2740 | 2740 | 2740 | 0 |
| 20 | 20230814 | 184800 | 1132763420 | 2740 | 2740 | 2740 | 2740 | 0 |
| 21 | 20230814 | 184700 | 1132763420 | 2740 | 2740 | 2740 | 2740 | 0 |
| 22 | 20230814 | 184600 | 1132763420 | 2740 | 2740 | 2740 | 2740 | 0 |
| 23 | 20230814 | 184500 | 1132763420 | 2740 | 2740 | 2740 | 2740 | 0 |
| 24 | 20230814 | 184400 | 1132763420 | 2740 | 2740 | 2740 | 2740 | 0 |
| 25 | 20230814 | 184300 | 1132763420 | 2740 | 2740 | 2740 | 2740 | 0 |
| 26 | 20230814 | 184200 | 1132763420 | 2740 | 2740 | 2740 | 2740 | 0 |
| 27 | 20230814 | 184100 | 1132763420 | 2740 | 2740 | 2740 | 2740 | 0 |
| 28 | 20230814 | 184000 | 1132763420 | 2740 | 2740 | 2740 | 2740 | 0 |
| 29 | 20230814 | 183900 | 1132763420 | 2740 | 2740 | 2740 | 2740 | 0 |
| 30 | 20230814 | 183800 | 1132763420 | 2740 | 2740 | 2740 | 2740 | 0 |
| 31 | 20230814 | 183700 | 1132763420 | 2740 | 2740 | 2740 | 2740 | 0 |
| 32 | 20230814 | 183600 | 1132763420 | 2740 | 2740 | 2740 | 2740 | 2730 |
| 33 | 20230814 | 183500 | 1132763420 | 2740 | 2740 | 2740 | 2740 | 0 |
| 34 | 20230814 | 183400 | 1132763420 | 2740 | 2740 | 2740 | 2740 | 0 |
| 35 | 20230814 | 183300 | 1132763420 | 2740 | 2740 | 2740 | 2740 | 0 |
| 36 | 20230814 | 183200 | 1132763420 | 2740 | 2740 | 2740 | 2740 | 0 |
| 37 | 20230814 | 183100 | 1132763420 | 2740 | 2740 | 2740 | 2740 | 0 |
| 38 | 20230814 | 183000 | 1132763420 | 2740 | 2740 | 2740 | 2740 | 0 |
| 39 | 20230814 | 182900 | 1132763420 | 2740 | 2740 | 2740 | 2740 | 0 |
| 40 | 20230814 | 182800 | 1132763420 | 2740 | 2740 | 2740 | 2740 | 0 |
| 41 | 20230814 | 182700 | 1132763420 | 2740 | 2740 | 2740 | 2740 | 0 |
| 42 | 20230814 | 182600 | 1132763420 | 2740 | 2740 | 2740 | 2740 | 0 |
| 43 | 20230814 | 182500 | 1132763420 | 2740 | 2740 | 2740 | 2740 | 0 |
| 44 | 20230814 | 182400 | 1132763420 | 2740 | 2740 | 2740 | 2740 | 0 |
| 45 | 20230814 | 182300 | 1132763420 | 2740 | 2740 | 2740 | 2740 | 0 |
| 46 | 20230814 | 182200 | 1132763420 | 2740 | 2740 | 2740 | 2740 | 0 |
| 47 | 20230814 | 182100 | 1132763420 | 2740 | 2740 | 2740 | 2740 | 0 |
| 48 | 20230814 | 182000 | 1132763420 | 2740 | 2740 | 2740 | 2740 | 0 |
| 49 | 20230814 | 181900 | 1132763420 | 2740 | 2740 | 2740 | 2740 | 0 |
| 50 | 20230814 | 181800 | 1132763420 | 2740 | 2740 | 2740 | 2740 | 0 |
| 51 | 20230814 | 181700 | 1132763420 | 2740 | 2740 | 2740 | 2740 | 0 |
| 52 | 20230814 | 181600 | 1132763420 | 2740 | 2740 | 2740 | 2740 | 0 |
| 53 | 20230814 | 181500 | 1132763420 | 2740 | 2740 | 2740 | 2740 | 0 |
| 54 | 20230814 | 181400 | 1132763420 | 2740 | 2740 | 2740 | 2740 | 0 |
| 55 | 20230814 | 181300 | 1132763420 | 2740 | 2740 | 2740 | 2740 | 0 |
| 56 | 20230814 | 181200 | 1132763420 | 2740 | 2740 | 2740 | 2740 | 0 |
| 57 | 20230814 | 181100 | 1132763420 | 2740 | 2740 | 2740 | 2740 | 0 |
| 58 | 20230814 | 181000 | 1132763420 | 2740 | 2740 | 2740 | 2740 | 0 |
| 59 | 20230814 | 180900 | 1132763420 | 2740 | 2740 | 2740 | 2740 | 0 |
| 60 | 20230814 | 180800 | 1132763420 | 2740 | 2740 | 2740 | 2740 | 0 |
| 61 | 20230814 | 180700 | 1132763420 | 2740 | 2740 | 2740 | 2740 | 0 |
| 62 | 20230814 | 180600 | 1132763420 | 2740 | 2740 | 2740 | 2740 | 2730 |
| 63 | 20230814 | 180500 | 1132763420 | 2740 | 2740 | 2740 | 2740 | 0 |
| 64 | 20230814 | 180400 | 1132763420 | 2740 | 2740 | 2740 | 2740 | 0 |
| 65 | 20230814 | 180300 | 1132763420 | 2740 | 2740 | 2740 | 2740 | 0 |
| 66 | 20230814 | 180200 | 1132763420 | 2740 | 2740 | 2740 | 2740 | 0 |
| 67 | 20230814 | 180100 | 1132763420 | 2740 | 2740 | 2740 | 2740 | 0 |
| 68 | 20230814 | 180000 | 1132763420 | 2740 | 2740 | 2740 | 2740 | 0 |
| 69 | 20230814 | 175900 | 1132763420 | 2740 | 2740 | 2740 | 2740 | 0 |
| 70 | 20230814 | 175800 | 1132763420 | 2740 | 2740 | 2740 | 2740 | 0 |
| 71 | 20230814 | 175700 | 1132763420 | 2740 | 2740 | 2740 | 2740 | 0 |
| 72 | 20230814 | 175600 | 1132763420 | 2740 | 2740 | 2740 | 2740 | 0 |
| 73 | 20230814 | 175500 | 1132763420 | 2740 | 2740 | 2740 | 2740 | 0 |
| 74 | 20230814 | 175400 | 1132763420 | 2740 | 2740 | 2740 | 2740 | 0 |
| 75 | 20230814 | 175300 | 1132763420 | 2740 | 2740 | 2740 | 2740 | 0 |
| 76 | 20230814 | 175200 | 1132763420 | 2740 | 2740 | 2740 | 2740 | 0 |
| 77 | 20230814 | 175100 | 1132763420 | 2740 | 2740 | 2740 | 2740 | 0 |
| 78 | 20230814 | 175000 | 1132763420 | 2740 | 2740 | 2740 | 2740 | 0 |
| 79 | 20230814 | 174900 | 1132763420 | 2740 | 2740 | 2740 | 2740 | 0 |
| 80 | 20230814 | 174800 | 1132763420 | 2740 | 2740 | 2740 | 2740 | 0 |
| 81 | 20230814 | 174700 | 1132763420 | 2740 | 2740 | 2740 | 2740 | 0 |
| 82 | 20230814 | 174600 | 1132763420 | 2740 | 2740 | 2740 | 2740 | 0 |
| 83 | 20230814 | 174500 | 1132763420 | 2740 | 2740 | 2740 | 2740 | 0 |
| 84 | 20230814 | 174400 | 1132763420 | 2740 | 2740 | 2740 | 2740 | 0 |
| 85 | 20230814 | 174300 | 1132763420 | 2740 | 2740 | 2740 | 2740 | 0 |
| 86 | 20230814 | 174200 | 1132763420 | 2740 | 2740 | 2740 | 2740 | 0 |
| 87 | 20230814 | 174100 | 1132763420 | 2740 | 2740 | 2740 | 2740 | 0 |
| 88 | 20230814 | 174000 | 1132763420 | 2740 | 2740 | 2740 | 2740 | 0 |
| 89 | 20230814 | 173900 | 1132763420 | 2740 | 2740 | 2740 | 2740 | 0 |
| 90 | 20230814 | 173800 | 1132763420 | 2740 | 2740 | 2740 | 2740 | 0 |
| 91 | 20230814 | 173700 | 1132763420 | 2740 | 2740 | 2740 | 2740 | 0 |
| 92 | 20230814 | 173600 | 1132763420 | 2740 | 2740 | 2740 | 2740 | 2730 |
| 93 | 20230814 | 173500 | 1132763420 | 2740 | 2740 | 2740 | 2740 | 0 |
| 94 | 20230814 | 173400 | 1132763420 | 2740 | 2740 | 2740 | 2740 | 0 |
| 95 | 20230814 | 173300 | 1132763420 | 2740 | 2740 | 2740 | 2740 | 0 |
| 96 | 20230814 | 173200 | 1132763420 | 2740 | 2740 | 2740 | 2740 | 0 |
| 97 | 20230814 | 173100 | 1132763420 | 2740 | 2740 | 2740 | 2740 | 0 |
| 98 | 20230814 | 173000 | 1132763420 | 2740 | 2740 | 2740 | 2740 | 0 |
| 99 | 20230814 | 172900 | 1132763420 | 2740 | 2740 | 2740 | 2740 | 0 |
| 100 | 20230814 | 172800 | 1132763420 | 2740 | 2740 | 2740 | 2740 | 0 |
| 101 | 20230814 | 172700 | 1132763420 | 2740 | 2740 | 2740 | 2740 | 0 |
| 102 | 20230814 | 172600 | 1132763420 | 2740 | 2740 | 2740 | 2740 | 0 |
| 103 | 20230814 | 172500 | 1132763420 | 2740 | 2740 | 2740 | 2740 | 0 |
| 104 | 20230814 | 172400 | 1132763420 | 2740 | 2740 | 2740 | 2740 | 0 |
| 105 | 20230814 | 172300 | 1132763420 | 2740 | 2740 | 2740 | 2740 | 0 |
| 106 | 20230814 | 172200 | 1132763420 | 2740 | 2740 | 2740 | 2740 | 0 |
| 107 | 20230814 | 172100 | 1132763420 | 2740 | 2740 | 2740 | 2740 | 0 |
| 108 | 20230814 | 172000 | 1132763420 | 2740 | 2740 | 2740 | 2740 | 0 |
| 109 | 20230814 | 171900 | 1132763420 | 2740 | 2740 | 2740 | 2740 | 0 |
| 110 | 20230814 | 171800 | 1132763420 | 2740 | 2740 | 2740 | 2740 | 0 |
| 111 | 20230814 | 171700 | 1132763420 | 2740 | 2740 | 2740 | 2740 | 0 |
| 112 | 20230814 | 171600 | 1132763420 | 2740 | 2740 | 2740 | 2740 | 0 |
| 113 | 20230814 | 171500 | 1132763420 | 2740 | 2740 | 2740 | 2740 | 0 |
| 114 | 20230814 | 171400 | 1132763420 | 2740 | 2740 | 2740 | 2740 | 0 |
| 115 | 20230814 | 171300 | 1132763420 | 2740 | 2740 | 2740 | 2740 | 0 |
| 116 | 20230814 | 171200 | 1132763420 | 2740 | 2740 | 2740 | 2740 | 0 |
| 117 | 20230814 | 171100 | 1132763420 | 2740 | 2740 | 2740 | 2740 | 0 |
| 118 | 20230814 | 171000 | 1132763420 | 2740 | 2740 | 2740 | 2740 | 0 |
| 119 | 20230814 | 170900 | 1132763420 | 2740 | 2740 | 2740 | 2740 | 0 |
| 120 | 20230814 | 170800 | 1132763420 | 2740 | 2740 | 2740 | 2740 | 0 |
| 121 | 20230814 | 170700 | 1132763420 | 2740 | 2740 | 2740 | 2740 | 0 |
| 122 | 20230814 | 170600 | 1132763420 | 2740 | 2740 | 2740 | 2740 | 2730 |
| 123 | 20230814 | 170500 | 1132763420 | 2740 | 2740 | 2740 | 2740 | 0 |
| 124 | 20230814 | 170400 | 1132763420 | 2740 | 2740 | 2740 | 2740 | 0 |
| 125 | 20230814 | 170300 | 1132763420 | 2740 | 2740 | 2740 | 2740 | 0 |
| 126 | 20230814 | 170200 | 1132763420 | 2740 | 2740 | 2740 | 2740 | 0 |
| 127 | 20230814 | 170100 | 1132763420 | 2740 | 2740 | 2740 | 2740 | 0 |
| 128 | 20230814 | 170000 | 1132763420 | 2740 | 2740 | 2740 | 2740 | 0 |
| 129 | 20230814 | 165900 | 1132763420 | 2740 | 2740 | 2740 | 2740 | 0 |
| 130 | 20230814 | 165800 | 1132763420 | 2740 | 2740 | 2740 | 2740 | 0 |
| 131 | 20230814 | 165700 | 1132763420 | 2740 | 2740 | 2740 | 2740 | 0 |
| 132 | 20230814 | 165600 | 1132763420 | 2740 | 2740 | 2740 | 2740 | 0 |
| 133 | 20230814 | 165500 | 1132763420 | 2740 | 2740 | 2740 | 2740 | 0 |
| 134 | 20230814 | 165400 | 1132763420 | 2740 | 2740 | 2740 | 2740 | 0 |
| 135 | 20230814 | 165300 | 1132763420 | 2740 | 2740 | 2740 | 2740 | 0 |
| 136 | 20230814 | 165200 | 1132763420 | 2740 | 2740 | 2740 | 2740 | 0 |
| 137 | 20230814 | 165100 | 1132763420 | 2740 | 2740 | 2740 | 2740 | 0 |
| 138 | 20230814 | 165000 | 1132763420 | 2740 | 2740 | 2740 | 2740 | 0 |
| 139 | 20230814 | 164900 | 1132763420 | 2740 | 2740 | 2740 | 2740 | 0 |
| 140 | 20230814 | 164800 | 1132763420 | 2740 | 2740 | 2740 | 2740 | 0 |
| 141 | 20230814 | 164700 | 1132763420 | 2740 | 2740 | 2740 | 2740 | 0 |
| 142 | 20230814 | 164600 | 1132763420 | 2740 | 2740 | 2740 | 2740 | 0 |
| 143 | 20230814 | 164500 | 1132763420 | 2740 | 2740 | 2740 | 2740 | 0 |
| 144 | 20230814 | 164400 | 1132763420 | 2740 | 2740 | 2740 | 2740 | 0 |
| 145 | 20230814 | 164300 | 1132763420 | 2740 | 2740 | 2740 | 2740 | 0 |
| 146 | 20230814 | 164200 | 1132763420 | 2740 | 2740 | 2740 | 2740 | 0 |
| 147 | 20230814 | 164100 | 1132763420 | 2740 | 2740 | 2740 | 2740 | 0 |
| 148 | 20230814 | 164000 | 1132763420 | 2740 | 2740 | 2740 | 2740 | 0 |
| 149 | 20230814 | 163900 | 1132763420 | 2740 | 2740 | 2740 | 2740 | 0 |
| 150 | 20230814 | 163800 | 1132763420 | 2740 | 2740 | 2740 | 2740 | 0 |
| 151 | 20230814 | 163700 | 1132763420 | 2740 | 2740 | 2740 | 2740 | 0 |
| 152 | 20230814 | 163600 | 1132763420 | 2740 | 2740 | 2740 | 2740 | 2730 |
| 153 | 20230814 | 163500 | 1132763420 | 2740 | 2740 | 2740 | 2740 | 0 |
| 154 | 20230814 | 163400 | 1132763420 | 2740 | 2740 | 2740 | 2740 | 0 |
| 155 | 20230814 | 163300 | 1132763420 | 2740 | 2740 | 2740 | 2740 | 0 |
| 156 | 20230814 | 163200 | 1132763420 | 2740 | 2740 | 2740 | 2740 | 0 |
| 157 | 20230814 | 163100 | 1132763420 | 2740 | 2740 | 2740 | 2740 | 0 |
| 158 | 20230814 | 163000 | 1132763420 | 2740 | 2740 | 2740 | 2740 | 0 |
| 159 | 20230814 | 162900 | 1132763420 | 2740 | 2740 | 2740 | 2740 | 0 |
| 160 | 20230814 | 162800 | 1132763420 | 2740 | 2740 | 2740 | 2740 | 0 |
| 161 | 20230814 | 162700 | 1132763420 | 2740 | 2740 | 2740 | 2740 | 0 |
| 162 | 20230814 | 162600 | 1132763420 | 2740 | 2740 | 2740 | 2740 | 0 |
| 163 | 20230814 | 162500 | 1132763420 | 2740 | 2740 | 2740 | 2740 | 0 |
| 164 | 20230814 | 162400 | 1132763420 | 2740 | 2740 | 2740 | 2740 | 0 |
| 165 | 20230814 | 162300 | 1132763420 | 2740 | 2740 | 2740 | 2740 | 0 |
| 166 | 20230814 | 162200 | 1132763420 | 2740 | 2740 | 2740 | 2740 | 0 |
| 167 | 20230814 | 162100 | 1132763420 | 2740 | 2740 | 2740 | 2740 | 0 |
| 168 | 20230814 | 162000 | 1132763420 | 2740 | 2740 | 2740 | 2740 | 0 |
| 169 | 20230814 | 161900 | 1132763420 | 2740 | 2740 | 2740 | 2740 | 0 |
| 170 | 20230814 | 161800 | 1132763420 | 2740 | 2740 | 2740 | 2740 | 0 |
| 171 | 20230814 | 161700 | 1132763420 | 2740 | 2740 | 2740 | 2740 | 0 |
| 172 | 20230814 | 161600 | 1132763420 | 2740 | 2740 | 2740 | 2740 | 0 |
| 173 | 20230814 | 161500 | 1132763420 | 2740 | 2740 | 2740 | 2740 | 0 |
| 174 | 20230814 | 161400 | 1132763420 | 2740 | 2740 | 2740 | 2740 | 0 |
| 175 | 20230814 | 161300 | 1132763420 | 2740 | 2740 | 2740 | 2740 | 0 |
| 176 | 20230814 | 161200 | 1132763420 | 2740 | 2740 | 2740 | 2740 | 0 |
| 177 | 20230814 | 161100 | 1132763420 | 2740 | 2740 | 2740 | 2740 | 0 |
| 178 | 20230814 | 161000 | 1132763420 | 2740 | 2740 | 2740 | 2740 | 0 |
| 179 | 20230814 | 160900 | 1132763420 | 2740 | 2740 | 2740 | 2740 | 0 |
| 180 | 20230814 | 160800 | 1132763420 | 2740 | 2740 | 2740 | 2740 | 0 |
| 181 | 20230814 | 160700 | 1132763420 | 2740 | 2740 | 2740 | 2740 | 0 |
| 182 | 20230814 | 160600 | 1132763420 | 2740 | 2740 | 2740 | 2740 | 2730 |
| 183 | 20230814 | 160500 | 1132763420 | 2740 | 2740 | 2740 | 2740 | 0 |
| 184 | 20230814 | 160400 | 1132763420 | 2740 | 2740 | 2740 | 2740 | 0 |
| 185 | 20230814 | 160300 | 1132763420 | 2740 | 2740 | 2740 | 2740 | 0 |
| 186 | 20230814 | 160200 | 1132763420 | 2740 | 2740 | 2740 | 2740 | 0 |
| 187 | 20230814 | 160100 | 1132763420 | 2740 | 2740 | 2740 | 2740 | 0 |
| 188 | 20230814 | 160000 | 1132763420 | 2740 | 2740 | 2740 | 2740 | 0 |
| 189 | 20230814 | 155900 | 1132763420 | 2740 | 2740 | 2740 | 2740 | 0 |
| 190 | 20230814 | 155800 | 1132763420 | 2740 | 2740 | 2740 | 2740 | 0 |
| 191 | 20230814 | 155700 | 1132763420 | 2740 | 2740 | 2740 | 2740 | 0 |
| 192 | 20230814 | 155600 | 1132763420 | 2740 | 2740 | 2740 | 2740 | 0 |
| 193 | 20230814 | 155500 | 1132763420 | 2740 | 2740 | 2740 | 2740 | 0 |
| 194 | 20230814 | 155400 | 1132763420 | 2740 | 2740 | 2740 | 2740 | 0 |
| 195 | 20230814 | 155300 | 1132763420 | 2740 | 2740 | 2740 | 2740 | 0 |
| 196 | 20230814 | 155200 | 1132763420 | 2740 | 2740 | 2740 | 2740 | 0 |
| 197 | 20230814 | 155100 | 1132763420 | 2740 | 2740 | 2740 | 2740 | 0 |
| 198 | 20230814 | 155000 | 1132763420 | 2740 | 2740 | 2740 | 2740 | 0 |
| 199 | 20230814 | 154900 | 1132763420 | 2740 | 2740 | 2740 | 2740 | 0 |
| 200 | 20230814 | 154800 | 1132763420 | 2740 | 2740 | 2740 | 2740 | 0 |
| 201 | 20230814 | 154700 | 1132763420 | 2740 | 2740 | 2740 | 2740 | 0 |
| 202 | 20230814 | 154600 | 1132763420 | 2740 | 2740 | 2740 | 2740 | 0 |
| 203 | 20230814 | 154500 | 1132763420 | 2740 | 2740 | 2740 | 2740 | 0 |
| 204 | 20230814 | 154400 | 1132763420 | 2740 | 2740 | 2740 | 2740 | 0 |
| 205 | 20230814 | 154300 | 1132763420 | 2740 | 2740 | 2740 | 2740 | 0 |
| 206 | 20230814 | 154200 | 1132763420 | 2740 | 2740 | 2740 | 2740 | 0 |
| 207 | 20230814 | 154100 | 1132763420 | 2740 | 2740 | 2740 | 2740 | 0 |
| 208 | 20230814 | 154000 | 1132763420 | 2740 | 2740 | 2740 | 2740 | 0 |
| 209 | 20230814 | 153900 | 1132763420 | 2740 | 2740 | 2740 | 2740 | 0 |
| 210 | 20230814 | 153800 | 1132763420 | 2740 | 2740 | 2740 | 2740 | 0 |
| 211 | 20230814 | 153700 | 1132763420 | 2740 | 2740 | 2740 | 2740 | 0 |
| 212 | 20230814 | 153600 | 1132763420 | 2740 | 2740 | 2740 | 2740 | 2730 |
| 213 | 20230814 | 153500 | 1132763420 | 2740 | 2740 | 2740 | 2740 | 0 |
| 214 | 20230814 | 153400 | 1132763420 | 2740 | 2740 | 2740 | 2740 | 0 |
| 215 | 20230814 | 153300 | 1132763420 | 2740 | 2740 | 2740 | 2740 | 0 |
| 216 | 20230814 | 153200 | 1132763420 | 2740 | 2740 | 2740 | 2740 | 0 |
| 217 | 20230814 | 153100 | 1132763420 | 2740 | 2740 | 2740 | 2740 | 0 |
| 218 | 20230814 | 153000 | 1132763420 | 2740 | 2740 | 2740 | 2740 | 2730 |
| 219 | 20230814 | 152900 | 1125283220 | 2735 | 2735 | 2735 | 2735 | 0 |
| 220 | 20230814 | 152800 | 1125283220 | 2735 | 2735 | 2735 | 2735 | 0 |
| 221 | 20230814 | 152700 | 1125283220 | 2735 | 2735 | 2735 | 2735 | 0 |
| 222 | 20230814 | 152600 | 1125283220 | 2735 | 2735 | 2735 | 2735 | 0 |
| 223 | 20230814 | 152500 | 1125283220 | 2735 | 2735 | 2735 | 2735 | 0 |
| 224 | 20230814 | 152400 | 1125283220 | 2735 | 2735 | 2735 | 2735 | 0 |
| 225 | 20230814 | 152300 | 1125283220 | 2735 | 2735 | 2735 | 2735 | 0 |
| 226 | 20230814 | 152200 | 1125283220 | 2735 | 2735 | 2735 | 2735 | 0 |
| 227 | 20230814 | 152100 | 1125283220 | 2735 | 2735 | 2735 | 2735 | 0 |
| 228 | 20230814 | 152000 | 1125283220 | 2735 | 2735 | 2735 | 2735 | 0 |
| 229 | 20230814 | 151900 | 1125283220 | 2735 | 2735 | 2735 | 2735 | 592 |
| 230 | 20230814 | 151800 | 1123664100 | 2735 | 2735 | 2735 | 2735 | 141 |
| 231 | 20230814 | 151700 | 1123278465 | 2735 | 2735 | 2735 | 2735 | 104 |
| 232 | 20230814 | 151600 | 1122994025 | 2735 | 2735 | 2735 | 2735 | 657 |
| 233 | 20230814 | 151500 | 1121197130 | 2730 | 2730 | 2730 | 2730 | 0 |
| 234 | 20230814 | 151400 | 1121197130 | 2730 | 2735 | 2735 | 2730 | 130 |
| 235 | 20230814 | 151300 | 1120841620 | 2735 | 2735 | 2735 | 2735 | 3 |
| 236 | 20230814 | 151200 | 1120833415 | 2735 | 2730 | 2735 | 2730 | 39 |
| 237 | 20230814 | 151100 | 1120726940 | 2730 | 2730 | 2730 | 2730 | 70 |
| 238 | 20230814 | 151000 | 1120535840 | 2730 | 2720 | 2730 | 2720 | 71 |
| 239 | 20230814 | 150900 | 1120342020 | 2730 | 2730 | 2730 | 2720 | 2758 |
| 240 | 20230814 | 150800 | 1112823510 | 2730 | 2730 | 2735 | 2730 | 1053 |
| 241 | 20230814 | 150700 | 1109948805 | 2735 | 2735 | 2735 | 2735 | 231 |
| 242 | 20230814 | 150600 | 1109317020 | 2735 | 2735 | 2735 | 2735 | 190 |
| 243 | 20230814 | 150500 | 1108797370 | 2735 | 2730 | 2735 | 2730 | 3 |
| 244 | 20230814 | 150400 | 1108789175 | 2735 | 2735 | 2735 | 2735 | 0 |
| 245 | 20230814 | 150300 | 1108789175 | 2735 | 2735 | 2735 | 2735 | 341 |
| 246 | 20230814 | 150200 | 1107856540 | 2735 | 2735 | 2735 | 2735 | 47 |
| 247 | 20230814 | 150100 | 1107727995 | 2735 | 2725 | 2735 | 2725 | 1396 |
| 248 | 20230814 | 150000 | 1103920220 | 2725 | 2725 | 2725 | 2725 | 20 |
| 249 | 20230814 | 145900 | 1103865720 | 2730 | 2730 | 2730 | 2730 | 21 |
| 250 | 20230814 | 145800 | 1103808390 | 2725 | 2725 | 2725 | 2725 | 1174 |
| 251 | 20230814 | 145700 | 1100609240 | 2725 | 2725 | 2725 | 2725 | 210 |
| 252 | 20230814 | 145600 | 1100036990 | 2725 | 2725 | 2725 | 2725 | 11 |
| 253 | 20230814 | 145500 | 1100007015 | 2725 | 2720 | 2725 | 2720 | 1526 |
| 254 | 20230814 | 145400 | 1095850465 | 2725 | 2725 | 2725 | 2725 | 3 |
| 255 | 20230814 | 145300 | 1095842290 | 2725 | 2720 | 2725 | 2720 | 274 |
| 256 | 20230814 | 145200 | 1095096425 | 2725 | 2720 | 2725 | 2720 | 2 |
| 257 | 20230814 | 145100 | 1095090980 | 2720 | 2720 | 2720 | 2720 | 0 |
| 258 | 20230814 | 145000 | 1095090980 | 2720 | 2720 | 2720 | 2720 | 1519 |
| 259 | 20230814 | 144900 | 1090959300 | 2720 | 2720 | 2720 | 2720 | 10 |
| 260 | 20230814 | 144800 | 1090932100 | 2710 | 2710 | 2710 | 2710 | 0 |
| 261 | 20230814 | 144700 | 1090932100 | 2710 | 2720 | 2720 | 2710 | 2865 |
| 262 | 20230814 | 144600 | 1083157315 | 2715 | 2715 | 2715 | 2715 | 991 |
| 263 | 20230814 | 144500 | 1080466750 | 2720 | 2720 | 2720 | 2720 | 2 |
| 264 | 20230814 | 144400 | 1080461310 | 2720 | 2720 | 2720 | 2705 | 4066 |
| 265 | 20230814 | 144300 | 1069443395 | 2725 | 2725 | 2725 | 2715 | 4200 |
| 266 | 20230814 | 144200 | 1058037365 | 2730 | 2730 | 2730 | 2715 | 6739 |
| 267 | 20230814 | 144100 | 1039723060 | 2730 | 2725 | 2730 | 2725 | 503 |
| 268 | 20230814 | 144000 | 1038352370 | 2730 | 2730 | 2730 | 2730 | 409 |
| 269 | 20230814 | 143900 | 1037235800 | 2725 | 2725 | 2725 | 2725 | 0 |
| 270 | 20230814 | 143800 | 1037235800 | 2725 | 2725 | 2725 | 2725 | 0 |
| 271 | 20230814 | 143700 | 1037235800 | 2725 | 2725 | 2725 | 2725 | 2 |
| 272 | 20230814 | 143600 | 1037230350 | 2730 | 2730 | 2730 | 2730 | 14 |
| 273 | 20230814 | 143500 | 1037192130 | 2730 | 2730 | 2730 | 2730 | 1 |
| 274 | 20230814 | 143400 | 1037189400 | 2730 | 2730 | 2730 | 2730 | 0 |
| 275 | 20230814 | 143300 | 1037189400 | 2730 | 2730 | 2730 | 2730 | 1 |
| 276 | 20230814 | 143200 | 1037186670 | 2730 | 2730 | 2730 | 2730 | 48 |
| 277 | 20230814 | 143100 | 1037055630 | 2725 | 2725 | 2725 | 2725 | 50 |
| 278 | 20230814 | 143000 | 1036919380 | 2710 | 2710 | 2710 | 2710 | 0 |
| 279 | 20230814 | 142900 | 1036919380 | 2710 | 2725 | 2725 | 2710 | 4025 |
| 280 | 20230814 | 142800 | 1026001155 | 2725 | 2725 | 2725 | 2725 | 0 |
| 281 | 20230814 | 142700 | 1026001155 | 2725 | 2725 | 2725 | 2725 | 598 |
| 282 | 20230814 | 142600 | 1024371605 | 2725 | 2725 | 2725 | 2725 | 200 |
| 283 | 20230814 | 142500 | 1023826605 | 2725 | 2725 | 2725 | 2725 | 2 |
| 284 | 20230814 | 142400 | 1023821155 | 2725 | 2720 | 2725 | 2720 | 301 |
| 285 | 20230814 | 142300 | 1023002430 | 2715 | 2720 | 2720 | 2715 | 1734 |
| 286 | 20230814 | 142200 | 1018288170 | 2720 | 2720 | 2720 | 2720 | 390 |
| 287 | 20230814 | 142100 | 1017227370 | 2720 | 2730 | 2730 | 2720 | 787 |
| 288 | 20230814 | 142000 | 1015085240 | 2730 | 2730 | 2730 | 2730 | 0 |
| 289 | 20230814 | 141900 | 1015085240 | 2730 | 2730 | 2730 | 2730 | 0 |
| 290 | 20230814 | 141800 | 1015085240 | 2730 | 2730 | 2730 | 2730 | 2 |
| 291 | 20230814 | 141700 | 1015079780 | 2730 | 2730 | 2730 | 2730 | 6 |
| 292 | 20230814 | 141600 | 1015063400 | 2730 | 2730 | 2730 | 2730 | 2700 |
| 293 | 20230814 | 141500 | 1007692400 | 2730 | 2725 | 2730 | 2725 | 221 |
| 294 | 20230814 | 141400 | 1007090170 | 2730 | 2730 | 2730 | 2730 | 0 |
| 295 | 20230814 | 141300 | 1007090170 | 2730 | 2730 | 2730 | 2725 | 19 |
| 296 | 20230814 | 141200 | 1007038380 | 2720 | 2730 | 2730 | 2720 | 2202 |
| 297 | 20230814 | 141100 | 1001041055 | 2725 | 2725 | 2725 | 2725 | 3 |
| 298 | 20230814 | 141000 | 1001032880 | 2730 | 2730 | 2730 | 2730 | 367 |
| 299 | 20230814 | 140900 | 1000030970 | 2730 | 2730 | 2730 | 2730 | 80 |
| 300 | 20230814 | 140800 | 999812570 | 2730 | 2730 | 2730 | 2730 | 118 |
| 301 | 20230814 | 140700 | 999490430 | 2730 | 2730 | 2730 | 2730 | 0 |
| 302 | 20230814 | 140600 | 999490430 | 2730 | 2730 | 2730 | 2730 | 0 |
| 303 | 20230814 | 140500 | 999490430 | 2730 | 2730 | 2730 | 2730 | 1 |
| 304 | 20230814 | 140400 | 999487700 | 2725 | 2725 | 2725 | 2725 | 100 |
| 305 | 20230814 | 140300 | 999215200 | 2730 | 2730 | 2730 | 2730 | 1 |
| 306 | 20230814 | 140200 | 999212470 | 2730 | 2730 | 2730 | 2730 | 1 |
| 307 | 20230814 | 140100 | 999209740 | 2725 | 2725 | 2725 | 2725 | 0 |
| 308 | 20230814 | 140000 | 999209740 | 2725 | 2725 | 2730 | 2725 | 2661 |
| 309 | 20230814 | 135900 | 991958510 | 2725 | 2725 | 2725 | 2725 | 1027 |
| 310 | 20230814 | 135800 | 989159935 | 2730 | 2730 | 2730 | 2730 | 107 |
| 311 | 20230814 | 135700 | 988867825 | 2730 | 2730 | 2730 | 2730 | 0 |
| 312 | 20230814 | 135600 | 988867825 | 2730 | 2730 | 2730 | 2730 | 0 |
| 313 | 20230814 | 135500 | 988867825 | 2730 | 2730 | 2730 | 2730 | 135 |
| 314 | 20230814 | 135400 | 988499275 | 2730 | 2725 | 2730 | 2725 | 2 |
| 315 | 20230814 | 135300 | 988493820 | 2730 | 2725 | 2730 | 2725 | 32 |
| 316 | 20230814 | 135200 | 988406615 | 2730 | 2730 | 2730 | 2730 | 100 |
| 317 | 20230814 | 135100 | 988133615 | 2730 | 2730 | 2730 | 2730 | 655 |
| 318 | 20230814 | 135000 | 986345465 | 2730 | 2730 | 2730 | 2730 | 10 |
| 319 | 20230814 | 134900 | 986318165 | 2730 | 2730 | 2730 | 2730 | 105 |
| 320 | 20230814 | 134800 | 986031515 | 2730 | 2725 | 2730 | 2725 | 31 |
| 321 | 20230814 | 134700 | 985947035 | 2730 | 2725 | 2730 | 2725 | 2415 |
| 322 | 20230814 | 134600 | 979355330 | 2730 | 2730 | 2730 | 2730 | 1 |
| 323 | 20230814 | 134500 | 979352600 | 2730 | 2730 | 2730 | 2730 | 0 |
| 324 | 20230814 | 134400 | 979352600 | 2730 | 2730 | 2730 | 2730 | 0 |
| 325 | 20230814 | 134300 | 979352600 | 2730 | 2730 | 2730 | 2730 | 0 |
| 326 | 20230814 | 134200 | 979352600 | 2730 | 2730 | 2730 | 2730 | 139 |
| 327 | 20230814 | 134100 | 978973130 | 2730 | 2730 | 2730 | 2730 | 10 |
| 328 | 20230814 | 134000 | 978945830 | 2730 | 2730 | 2730 | 2730 | 0 |
| 329 | 20230814 | 133900 | 978945830 | 2730 | 2725 | 2730 | 2725 | 11 |
| 330 | 20230814 | 133800 | 978915825 | 2730 | 2730 | 2730 | 2725 | 5 |
| 331 | 20230814 | 133700 | 978902185 | 2730 | 2725 | 2730 | 2725 | 2 |
| 332 | 20230814 | 133600 | 978896730 | 2725 | 2725 | 2725 | 2720 | 213 |
| 333 | 20230814 | 133500 | 978316310 | 2725 | 2725 | 2730 | 2725 | 339 |
| 334 | 20230814 | 133400 | 977392530 | 2725 | 2730 | 2730 | 2725 | 58 |
| 335 | 20230814 | 133300 | 977234475 | 2725 | 2725 | 2725 | 2720 | 1317 |
| 336 | 20230814 | 133200 | 973648320 | 2725 | 2725 | 2725 | 2725 | 260 |
| 337 | 20230814 | 133100 | 972939820 | 2725 | 2725 | 2725 | 2725 | 513 |
| 338 | 20230814 | 133000 | 971541895 | 2725 | 2725 | 2725 | 2725 | 360 |
| 339 | 20230814 | 132900 | 970560895 | 2725 | 2720 | 2725 | 2720 | 10 |
| 340 | 20230814 | 132800 | 970533690 | 2720 | 2725 | 2725 | 2720 | 11 |
| 341 | 20230814 | 132700 | 970503760 | 2720 | 2720 | 2720 | 2720 | 251 |
| 342 | 20230814 | 132600 | 969821040 | 2725 | 2725 | 2725 | 2725 | 0 |
| 343 | 20230814 | 132500 | 969821040 | 2725 | 2725 | 2725 | 2725 | 8 |
| 344 | 20230814 | 132400 | 969799240 | 2725 | 2725 | 2725 | 2725 | 0 |
| 345 | 20230814 | 132300 | 969799240 | 2725 | 2720 | 2725 | 2720 | 605 |
| 346 | 20230814 | 132200 | 968153140 | 2725 | 2720 | 2725 | 2720 | 6 |
| 347 | 20230814 | 132100 | 968136815 | 2725 | 2720 | 2725 | 2720 | 114 |
| 348 | 20230814 | 132000 | 967826190 | 2720 | 2720 | 2720 | 2720 | 31 |
| 349 | 20230814 | 131900 | 967741870 | 2715 | 2715 | 2715 | 2715 | 0 |
| 350 | 20230814 | 131800 | 967741870 | 2715 | 2715 | 2715 | 2715 | 0 |
| 351 | 20230814 | 131700 | 967741870 | 2715 | 2715 | 2715 | 2715 | 0 |
| 352 | 20230814 | 131600 | 967741870 | 2715 | 2715 | 2715 | 2715 | 0 |
| 353 | 20230814 | 131500 | 967741870 | 2715 | 2720 | 2720 | 2715 | 1394 |
| 354 | 20230814 | 131400 | 963953690 | 2715 | 2715 | 2715 | 2715 | 911 |
| 355 | 20230814 | 131300 | 961480325 | 2700 | 2715 | 2715 | 2700 | 4000 |
| 356 | 20230814 | 131200 | 950668180 | 2715 | 2715 | 2715 | 2715 | 12 |
| 357 | 20230814 | 131100 | 950635600 | 2715 | 2720 | 2720 | 2715 | 289 |
| 358 | 20230814 | 131000 | 949849575 | 2725 | 2725 | 2725 | 2720 | 53 |
| 359 | 20230814 | 130900 | 949705155 | 2720 | 2720 | 2720 | 2720 | 0 |
| 360 | 20230814 | 130800 | 949705155 | 2720 | 2720 | 2720 | 2720 | 0 |
| 361 | 20230814 | 130700 | 949705155 | 2720 | 2720 | 2720 | 2720 | 2 |
| 362 | 20230814 | 130600 | 949699715 | 2720 | 2720 | 2720 | 2720 | 100 |
| 363 | 20230814 | 130500 | 949427715 | 2720 | 2720 | 2720 | 2720 | 180 |
| 364 | 20230814 | 130400 | 948938115 | 2720 | 2720 | 2725 | 2705 | 29888 |
| 365 | 20230814 | 130300 | 867922015 | 2720 | 2720 | 2720 | 2720 | 0 |
| 366 | 20230814 | 130200 | 867922015 | 2720 | 2720 | 2720 | 2720 | 2 |
| 367 | 20230814 | 130100 | 867916575 | 2720 | 2725 | 2725 | 2720 | 126 |
| 368 | 20230814 | 130000 | 867573240 | 2725 | 2725 | 2725 | 2725 | 105 |
| 369 | 20230814 | 125900 | 867287115 | 2725 | 2725 | 2725 | 2725 | 2 |
| 370 | 20230814 | 125800 | 867281665 | 2725 | 2725 | 2725 | 2725 | 0 |
| 371 | 20230814 | 125700 | 867281665 | 2725 | 2725 | 2725 | 2725 | 1 |
| 372 | 20230814 | 125600 | 867278940 | 2725 | 2725 | 2725 | 2725 | 29 |
| 373 | 20230814 | 125500 | 867199915 | 2725 | 2720 | 2725 | 2720 | 274 |
| 374 | 20230814 | 125400 | 866454630 | 2720 | 2720 | 2720 | 2720 | 38 |
| 375 | 20230814 | 125300 | 866351270 | 2720 | 2715 | 2720 | 2715 | 1158 |
| 376 | 20230814 | 125200 | 863201530 | 2715 | 2720 | 2720 | 2715 | 106 |
| 377 | 20230814 | 125100 | 862913230 | 2715 | 2715 | 2715 | 2715 | 10 |
| 378 | 20230814 | 125000 | 862886080 | 2715 | 2715 | 2715 | 2715 | 0 |
| 379 | 20230814 | 124900 | 862886080 | 2715 | 2715 | 2715 | 2715 | 1 |
| 380 | 20230814 | 124800 | 862883365 | 2720 | 2720 | 2720 | 2720 | 113 |
| 381 | 20230814 | 124700 | 862576005 | 2720 | 2715 | 2720 | 2715 | 5 |
| 382 | 20230814 | 124600 | 862562425 | 2715 | 2715 | 2715 | 2715 | 384 |
| 383 | 20230814 | 124500 | 861519865 | 2715 | 2715 | 2715 | 2700 | 846 |
| 384 | 20230814 | 124400 | 859233065 | 2700 | 2700 | 2700 | 2700 | 0 |
| 385 | 20230814 | 124300 | 859233065 | 2700 | 2715 | 2715 | 2700 | 7010 |
| 386 | 20230814 | 124200 | 840284935 | 2715 | 2715 | 2715 | 2715 | 10 |
| 387 | 20230814 | 124100 | 840257785 | 2715 | 2715 | 2715 | 2715 | 98 |
| 388 | 20230814 | 124000 | 839991715 | 2715 | 2715 | 2715 | 2715 | 50 |
| 389 | 20230814 | 123900 | 839855965 | 2715 | 2710 | 2715 | 2710 | 2258 |
| 390 | 20230814 | 123800 | 833736780 | 2710 | 2710 | 2710 | 2710 | 1439 |
| 391 | 20230814 | 123700 | 829837090 | 2715 | 2715 | 2715 | 2710 | 107 |
| 392 | 20230814 | 123600 | 829546835 | 2715 | 2715 | 2715 | 2715 | 38 |
| 393 | 20230814 | 123500 | 829443665 | 2715 | 2715 | 2715 | 2715 | 41 |
| 394 | 20230814 | 123400 | 829332350 | 2710 | 2715 | 2715 | 2710 | 272 |
| 395 | 20230814 | 123300 | 828594820 | 2715 | 2715 | 2715 | 2710 | 550 |
| 396 | 20230814 | 123200 | 827101575 | 2715 | 2715 | 2715 | 2700 | 5301 |
| 397 | 20230814 | 123100 | 812771670 | 2710 | 2710 | 2710 | 2710 | 281 |
| 398 | 20230814 | 123000 | 812010160 | 2710 | 2715 | 2715 | 2700 | 19954 |
| 399 | 20230814 | 122900 | 758047985 | 2715 | 2715 | 2715 | 2715 | 550 |
| 400 | 20230814 | 122800 | 756554735 | 2720 | 2715 | 2720 | 2710 | 3224 |
| 401 | 20230814 | 122700 | 747815850 | 2720 | 2720 | 2720 | 2720 | 36 |
| 402 | 20230814 | 122600 | 747717930 | 2720 | 2715 | 2720 | 2715 | 2 |
| 403 | 20230814 | 122500 | 747712495 | 2715 | 2720 | 2725 | 2715 | 2026 |
| 404 | 20230814 | 122400 | 742207115 | 2720 | 2720 | 2720 | 2720 | 45 |
| 405 | 20230814 | 122300 | 742084715 | 2715 | 2715 | 2725 | 2715 | 5656 |
| 406 | 20230814 | 122200 | 726728455 | 2720 | 2720 | 2720 | 2720 | 1227 |
| 407 | 20230814 | 122100 | 723391015 | 2720 | 2720 | 2720 | 2720 | 598 |
| 408 | 20230814 | 122000 | 721764455 | 2720 | 2720 | 2720 | 2720 | 1569 |
| 409 | 20230814 | 121900 | 717496775 | 2715 | 2715 | 2715 | 2715 | 550 |
| 410 | 20230814 | 121800 | 716003525 | 2715 | 2725 | 2725 | 2715 | 1127 |
| 411 | 20230814 | 121700 | 712943525 | 2725 | 2725 | 2725 | 2720 | 155 |
| 412 | 20230814 | 121600 | 712521645 | 2725 | 2725 | 2725 | 2725 | 0 |
| 413 | 20230814 | 121500 | 712521645 | 2725 | 2720 | 2725 | 2720 | 2526 |
| 414 | 20230814 | 121400 | 705649895 | 2720 | 2720 | 2725 | 2715 | 3409 |
| 415 | 20230814 | 121300 | 696379535 | 2720 | 2720 | 2720 | 2720 | 4376 |
| 416 | 20230814 | 121200 | 684476815 | 2730 | 2730 | 2730 | 2730 | 0 |
| 417 | 20230814 | 121100 | 684476815 | 2730 | 2720 | 2730 | 2720 | 1912 |
| 418 | 20230814 | 121000 | 679276085 | 2730 | 2720 | 2730 | 2720 | 2395 |
| 419 | 20230814 | 120900 | 672761645 | 2720 | 2725 | 2725 | 2720 | 2743 |
| 420 | 20230814 | 120800 | 665299585 | 2725 | 2720 | 2725 | 2720 | 2554 |
| 421 | 20230814 | 120700 | 658348620 | 2715 | 2725 | 2725 | 2715 | 7500 |
| 422 | 20230814 | 120600 | 637940445 | 2730 | 2725 | 2730 | 2725 | 2 |
| 423 | 20230814 | 120500 | 637934990 | 2725 | 2725 | 2725 | 2725 | 319 |
| 424 | 20230814 | 120400 | 637065715 | 2730 | 2730 | 2730 | 2730 | 671 |
| 425 | 20230814 | 120300 | 635233885 | 2730 | 2730 | 2730 | 2730 | 0 |
| 426 | 20230814 | 120200 | 635233885 | 2730 | 2730 | 2730 | 2730 | 0 |
| 427 | 20230814 | 120100 | 635233885 | 2730 | 2730 | 2730 | 2730 | 0 |
| 428 | 20230814 | 120000 | 635233885 | 2730 | 2730 | 2730 | 2730 | 0 |
| 429 | 20230814 | 115900 | 635233885 | 2730 | 2730 | 2730 | 2730 | 1016 |
| 430 | 20230814 | 115800 | 632460205 | 2730 | 2725 | 2730 | 2725 | 500 |
| 431 | 20230814 | 115700 | 631095705 | 2725 | 2735 | 2735 | 2725 | 978 |
| 432 | 20230814 | 115600 | 628428230 | 2735 | 2735 | 2735 | 2735 | 200 |
| 433 | 20230814 | 115500 | 627881230 | 2735 | 2735 | 2735 | 2735 | 400 |
| 434 | 20230814 | 115400 | 626787230 | 2730 | 2735 | 2735 | 2730 | 2694 |
| 435 | 20230814 | 115300 | 619432425 | 2735 | 2730 | 2735 | 2730 | 55 |
| 436 | 20230814 | 115200 | 619282250 | 2730 | 2730 | 2735 | 2730 | 3401 |
| 437 | 20230814 | 115100 | 609996955 | 2735 | 2735 | 2735 | 2735 | 0 |
| 438 | 20230814 | 115000 | 609996955 | 2735 | 2735 | 2735 | 2735 | 28 |
| 439 | 20230814 | 114900 | 609920375 | 2730 | 2730 | 2730 | 2730 | 348 |
| 440 | 20230814 | 114800 | 608970335 | 2730 | 2730 | 2730 | 2730 | 51 |
| 441 | 20230814 | 114700 | 608831105 | 2735 | 2735 | 2735 | 2735 | 15 |
| 442 | 20230814 | 114600 | 608790080 | 2730 | 2730 | 2730 | 2730 | 46 |
| 443 | 20230814 | 114500 | 608664500 | 2730 | 2730 | 2730 | 2730 | 100 |
| 444 | 20230814 | 114400 | 608391500 | 2730 | 2725 | 2730 | 2725 | 1424 |
| 445 | 20230814 | 114300 | 604507825 | 2725 | 2725 | 2725 | 2725 | 38 |
| 446 | 20230814 | 114200 | 604404275 | 2730 | 2730 | 2730 | 2730 | 3 |
| 447 | 20230814 | 114100 | 604396085 | 2730 | 2730 | 2730 | 2730 | 0 |
| 448 | 20230814 | 114000 | 604396085 | 2730 | 2730 | 2730 | 2730 | 5 |
| 449 | 20230814 | 113900 | 604382435 | 2730 | 2730 | 2730 | 2730 | 1000 |
| 450 | 20230814 | 113800 | 601652435 | 2710 | 2730 | 2730 | 2710 | 1250 |
| 451 | 20230814 | 113700 | 598260740 | 2725 | 2725 | 2730 | 2710 | 5006 |
| 452 | 20230814 | 113600 | 584669055 | 2730 | 2730 | 2730 | 2730 | 0 |
| 453 | 20230814 | 113500 | 584669055 | 2730 | 2730 | 2730 | 2730 | 0 |
| 454 | 20230814 | 113400 | 584669055 | 2730 | 2725 | 2730 | 2725 | 12 |
| 455 | 20230814 | 113300 | 584636345 | 2730 | 2730 | 2730 | 2730 | 0 |
| 456 | 20230814 | 113200 | 584636345 | 2730 | 2730 | 2730 | 2725 | 974 |
| 457 | 20230814 | 113100 | 581982135 | 2730 | 2725 | 2730 | 2725 | 31 |
| 458 | 20230814 | 113000 | 581897655 | 2730 | 2730 | 2730 | 2730 | 3 |
| 459 | 20230814 | 112900 | 581889465 | 2730 | 2730 | 2730 | 2730 | 1 |
| 460 | 20230814 | 112800 | 581886735 | 2725 | 2725 | 2725 | 2725 | 900 |
| 461 | 20230814 | 112700 | 579434235 | 2730 | 2725 | 2730 | 2725 | 15 |
| 462 | 20230814 | 112600 | 579393355 | 2730 | 2720 | 2730 | 2720 | 2008 |
| 463 | 20230814 | 112500 | 573926060 | 2720 | 2725 | 2725 | 2715 | 363 |
| 464 | 20230814 | 112400 | 572939040 | 2725 | 2725 | 2725 | 2725 | 50 |
| 465 | 20230814 | 112300 | 572802790 | 2725 | 2725 | 2725 | 2725 | 187 |
| 466 | 20230814 | 112200 | 572293215 | 2730 | 2730 | 2730 | 2730 | 0 |
| 467 | 20230814 | 112100 | 572293215 | 2730 | 2720 | 2735 | 2720 | 153 |
| 468 | 20230814 | 112000 | 571877020 | 2720 | 2735 | 2735 | 2710 | 14716 |
| 469 | 20230814 | 111900 | 531876195 | 2735 | 2740 | 2740 | 2725 | 3565 |
| 470 | 20230814 | 111800 | 522139730 | 2740 | 2740 | 2740 | 2740 | 0 |
| 471 | 20230814 | 111700 | 522139730 | 2740 | 2740 | 2740 | 2740 | 6 |
| 472 | 20230814 | 111600 | 522123290 | 2745 | 2745 | 2745 | 2745 | 9 |
| 473 | 20230814 | 111500 | 522098585 | 2745 | 2745 | 2745 | 2745 | 0 |
| 474 | 20230814 | 111400 | 522098585 | 2745 | 2745 | 2745 | 2745 | 0 |
| 475 | 20230814 | 111300 | 522098585 | 2745 | 2745 | 2750 | 2745 | 1002 |
| 476 | 20230814 | 111200 | 519348090 | 2745 | 2740 | 2745 | 2725 | 9501 |
| 477 | 20230814 | 111100 | 493395500 | 2740 | 2740 | 2740 | 2740 | 86 |
| 478 | 20230814 | 111000 | 493159860 | 2750 | 2745 | 2750 | 2745 | 1008 |
| 479 | 20230814 | 110900 | 490388335 | 2745 | 2745 | 2745 | 2745 | 0 |
| 480 | 20230814 | 110800 | 490388335 | 2745 | 2745 | 2745 | 2745 | 0 |
| 481 | 20230814 | 110700 | 490388335 | 2745 | 2745 | 2745 | 2745 | 12 |
| 482 | 20230814 | 110600 | 490355395 | 2745 | 2745 | 2745 | 2745 | 101 |
| 483 | 20230814 | 110500 | 490078150 | 2745 | 2745 | 2745 | 2745 | 0 |
| 484 | 20230814 | 110400 | 490078150 | 2745 | 2740 | 2745 | 2740 | 491 |
| 485 | 20230814 | 110300 | 488732805 | 2745 | 2745 | 2745 | 2745 | 11 |
| 486 | 20230814 | 110200 | 488702610 | 2740 | 2740 | 2740 | 2740 | 554 |
| 487 | 20230814 | 110100 | 487184650 | 2750 | 2750 | 2750 | 2750 | 20 |
| 488 | 20230814 | 110000 | 487129650 | 2750 | 2745 | 2750 | 2740 | 2398 |
| 489 | 20230814 | 105900 | 480559015 | 2745 | 2745 | 2745 | 2745 | 500 |
| 490 | 20230814 | 105800 | 479186515 | 2745 | 2745 | 2745 | 2745 | 575 |
| 491 | 20230814 | 105700 | 477608140 | 2745 | 2750 | 2750 | 2745 | 223 |
| 492 | 20230814 | 105600 | 476995505 | 2750 | 2750 | 2750 | 2750 | 2 |
| 493 | 20230814 | 105500 | 476990005 | 2750 | 2750 | 2750 | 2750 | 1 |
| 494 | 20230814 | 105400 | 476987255 | 2745 | 2745 | 2745 | 2745 | 47 |
| 495 | 20230814 | 105300 | 476858240 | 2750 | 2750 | 2750 | 2740 | 2471 |
| 496 | 20230814 | 105200 | 470078725 | 2750 | 2745 | 2750 | 2745 | 15 |
| 497 | 20230814 | 105100 | 470037525 | 2750 | 2745 | 2750 | 2745 | 147 |
| 498 | 20230814 | 105000 | 469634000 | 2750 | 2750 | 2750 | 2750 | 122 |
| 499 | 20230814 | 104900 | 469298500 | 2750 | 2750 | 2750 | 2750 | 6 |
| 500 | 20230814 | 104800 | 469282000 | 2750 | 2750 | 2750 | 2750 | 7 |
| 501 | 20230814 | 104700 | 469262750 | 2750 | 2750 | 2750 | 2750 | 402 |
| 502 | 20230814 | 104600 | 468157250 | 2750 | 2750 | 2750 | 2750 | 0 |
| 503 | 20230814 | 104500 | 468157250 | 2750 | 2750 | 2750 | 2750 | 0 |
| 504 | 20230814 | 104400 | 468157250 | 2750 | 2750 | 2750 | 2750 | 0 |
| 505 | 20230814 | 104300 | 468157250 | 2750 | 2750 | 2750 | 2750 | 0 |
| 506 | 20230814 | 104200 | 468157250 | 2750 | 2750 | 2750 | 2750 | 0 |
| 507 | 20230814 | 104100 | 468157250 | 2750 | 2750 | 2750 | 2750 | 0 |
| 508 | 20230814 | 104000 | 468157250 | 2750 | 2745 | 2750 | 2745 | 1000 |
| 509 | 20230814 | 103900 | 465412245 | 2745 | 2750 | 2750 | 2740 | 277 |
| 510 | 20230814 | 103800 | 464652930 | 2745 | 2750 | 2750 | 2745 | 1111 |
| 511 | 20230814 | 103700 | 461602680 | 2750 | 2750 | 2750 | 2750 | 411 |
| 512 | 20230814 | 103600 | 460472430 | 2750 | 2745 | 2750 | 2745 | 11 |
| 513 | 20230814 | 103500 | 460442230 | 2750 | 2750 | 2750 | 2750 | 200 |
| 514 | 20230814 | 103400 | 459892230 | 2750 | 2750 | 2750 | 2750 | 300 |
| 515 | 20230814 | 103300 | 459067230 | 2745 | 2750 | 2750 | 2745 | 116 |
| 516 | 20230814 | 103200 | 458748800 | 2750 | 2750 | 2750 | 2750 | 0 |
| 517 | 20230814 | 103100 | 458748800 | 2750 | 2750 | 2750 | 2750 | 1 |
| 518 | 20230814 | 103000 | 458746050 | 2755 | 2750 | 2755 | 2750 | 6 |
| 519 | 20230814 | 102900 | 458729545 | 2755 | 2755 | 2755 | 2755 | 200 |
| 520 | 20230814 | 102800 | 458178545 | 2740 | 2750 | 2750 | 2740 | 500 |
| 521 | 20230814 | 102700 | 456807795 | 2755 | 2745 | 2755 | 2740 | 751 |
| 522 | 20230814 | 102600 | 454748395 | 2740 | 2740 | 2740 | 2740 | 0 |
| 523 | 20230814 | 102500 | 454748395 | 2740 | 2740 | 2740 | 2740 | 0 |
| 524 | 20230814 | 102400 | 454748395 | 2740 | 2745 | 2745 | 2740 | 227 |
| 525 | 20230814 | 102300 | 454126335 | 2740 | 2740 | 2740 | 2740 | 0 |
| 526 | 20230814 | 102200 | 454126335 | 2740 | 2745 | 2745 | 2740 | 386 |
| 527 | 20230814 | 102100 | 453066770 | 2750 | 2750 | 2750 | 2750 | 0 |
| 528 | 20230814 | 102000 | 453066770 | 2750 | 2755 | 2755 | 2750 | 337 |
| 529 | 20230814 | 101900 | 452140010 | 2755 | 2755 | 2755 | 2755 | 205 |
| 530 | 20230814 | 101800 | 451575235 | 2755 | 2755 | 2755 | 2750 | 38 |
| 531 | 20230814 | 101700 | 451470605 | 2755 | 2750 | 2755 | 2750 | 1084 |
| 532 | 20230814 | 101600 | 448489595 | 2745 | 2745 | 2745 | 2745 | 692 |
| 533 | 20230814 | 101500 | 446590055 | 2740 | 2745 | 2745 | 2740 | 615 |
| 534 | 20230814 | 101400 | 444904380 | 2745 | 2745 | 2745 | 2745 | 750 |
| 535 | 20230814 | 101300 | 442845630 | 2740 | 2740 | 2740 | 2740 | 868 |
| 536 | 20230814 | 101200 | 440467310 | 2740 | 2740 | 2740 | 2740 | 5 |
| 537 | 20230814 | 101100 | 440453610 | 2740 | 2740 | 2740 | 2740 | 0 |
| 538 | 20230814 | 101000 | 440453610 | 2740 | 2740 | 2740 | 2740 | 109 |
| 539 | 20230814 | 100900 | 440154950 | 2735 | 2740 | 2740 | 2735 | 377 |
| 540 | 20230814 | 100800 | 439121975 | 2740 | 2735 | 2740 | 2735 | 1468 |
| 541 | 20230814 | 100700 | 435099905 | 2735 | 2735 | 2735 | 2735 | 1052 |
| 542 | 20230814 | 100600 | 432222685 | 2735 | 2735 | 2735 | 2730 | 663 |
| 543 | 20230814 | 100500 | 430409670 | 2735 | 2730 | 2735 | 2730 | 824 |
| 544 | 20230814 | 100400 | 428160040 | 2735 | 2735 | 2735 | 2735 | 1 |
| 545 | 20230814 | 100300 | 428157305 | 2735 | 2730 | 2735 | 2730 | 51 |
| 546 | 20230814 | 100200 | 428018070 | 2730 | 2735 | 2735 | 2730 | 2825 |
| 547 | 20230814 | 100100 | 420304595 | 2730 | 2735 | 2735 | 2730 | 1436 |
| 548 | 20230814 | 100000 | 416381085 | 2735 | 2740 | 2740 | 2735 | 6 |
| 549 | 20230814 | 095900 | 416364655 | 2735 | 2730 | 2735 | 2730 | 2117 |
| 550 | 20230814 | 095800 | 410579885 | 2730 | 2730 | 2730 | 2725 | 965 |
| 551 | 20230814 | 095700 | 407949935 | 2730 | 2725 | 2730 | 2725 | 71 |
| 552 | 20230814 | 095600 | 407756455 | 2730 | 2730 | 2730 | 2730 | 1 |
| 553 | 20230814 | 095500 | 407753725 | 2730 | 2740 | 2740 | 2730 | 1042 |
| 554 | 20230814 | 095400 | 404903940 | 2740 | 2740 | 2740 | 2735 | 114 |
| 555 | 20230814 | 095300 | 404591630 | 2740 | 2740 | 2745 | 2740 | 219 |
| 556 | 20230814 | 095200 | 403991450 | 2740 | 2735 | 2745 | 2735 | 2281 |
| 557 | 20230814 | 095100 | 397746435 | 2740 | 2735 | 2740 | 2720 | 4202 |
| 558 | 20230814 | 095000 | 386246775 | 2735 | 2725 | 2735 | 2725 | 2000 |
| 559 | 20230814 | 094900 | 380791665 | 2730 | 2730 | 2730 | 2730 | 20 |
| 560 | 20230814 | 094800 | 380737065 | 2730 | 2735 | 2735 | 2715 | 3004 |
| 561 | 20230814 | 094700 | 372569445 | 2735 | 2735 | 2735 | 2735 | 57 |
| 562 | 20230814 | 094600 | 372413550 | 2735 | 2735 | 2735 | 2735 | 3 |
| 563 | 20230814 | 094500 | 372405345 | 2735 | 2735 | 2735 | 2735 | 14 |
| 564 | 20230814 | 094400 | 372367055 | 2735 | 2720 | 2735 | 2720 | 2356 |
| 565 | 20230814 | 094300 | 365954695 | 2725 | 2725 | 2725 | 2725 | 1029 |
| 566 | 20230814 | 094200 | 363150670 | 2725 | 2730 | 2730 | 2725 | 9 |
| 567 | 20230814 | 094100 | 363126125 | 2730 | 2725 | 2730 | 2720 | 919 |
| 568 | 20230814 | 094000 | 360621850 | 2725 | 2740 | 2740 | 2705 | 5541 |
| 569 | 20230814 | 093900 | 345599475 | 2735 | 2745 | 2745 | 2710 | 28131 |
| 570 | 20230814 | 093800 | 269174355 | 2730 | 2740 | 2745 | 2730 | 5856 |
| 571 | 20230814 | 093700 | 253132690 | 2740 | 2740 | 2740 | 2735 | 918 |
| 572 | 20230814 | 093600 | 250617375 | 2740 | 2740 | 2740 | 2740 | 216 |
| 573 | 20230814 | 093500 | 250025535 | 2740 | 2740 | 2745 | 2740 | 607 |
| 574 | 20230814 | 093400 | 248362350 | 2745 | 2745 | 2745 | 2745 | 102 |
| 575 | 20230814 | 093300 | 248082360 | 2740 | 2740 | 2740 | 2740 | 759 |
| 576 | 20230814 | 093200 | 246002700 | 2740 | 2740 | 2740 | 2740 | 18 |
| 577 | 20230814 | 093100 | 245953380 | 2740 | 2740 | 2740 | 2735 | 2708 |
| 578 | 20230814 | 093000 | 238546975 | 2740 | 2735 | 2740 | 2735 | 111 |
| 579 | 20230814 | 092900 | 238242885 | 2740 | 2735 | 2740 | 2725 | 1009 |
| 580 | 20230814 | 092800 | 235488755 | 2740 | 2745 | 2745 | 2740 | 335 |
| 581 | 20230814 | 092700 | 234570755 | 2745 | 2745 | 2745 | 2745 | 130 |
| 582 | 20230814 | 092600 | 234213905 | 2745 | 2745 | 2745 | 2745 | 100 |
| 583 | 20230814 | 092500 | 233939405 | 2745 | 2745 | 2745 | 2740 | 553 |
| 584 | 20230814 | 092400 | 232423920 | 2745 | 2745 | 2750 | 2745 | 936 |
| 585 | 20230814 | 092300 | 229854595 | 2745 | 2745 | 2745 | 2745 | 131 |
| 586 | 20230814 | 092200 | 229495000 | 2745 | 2745 | 2745 | 2740 | 506 |
| 587 | 20230814 | 092100 | 228108530 | 2745 | 2750 | 2750 | 2745 | 378 |
| 588 | 20230814 | 092000 | 227070910 | 2750 | 2745 | 2750 | 2745 | 2883 |
| 589 | 20230814 | 091900 | 219155430 | 2740 | 2740 | 2740 | 2740 | 305 |
| 590 | 20230814 | 091800 | 218319730 | 2740 | 2735 | 2740 | 2730 | 1629 |
| 591 | 20230814 | 091700 | 213867460 | 2735 | 2735 | 2735 | 2735 | 1 |
| 592 | 20230814 | 091600 | 213864725 | 2735 | 2735 | 2735 | 2725 | 1844 |
| 593 | 20230814 | 091500 | 208833885 | 2735 | 2735 | 2735 | 2735 | 11 |
| 594 | 20230814 | 091400 | 208803800 | 2735 | 2740 | 2740 | 2725 | 4445 |
| 595 | 20230814 | 091300 | 196674440 | 2730 | 2735 | 2740 | 2730 | 2481 |
| 596 | 20230814 | 091200 | 189887805 | 2735 | 2740 | 2740 | 2735 | 1260 |
| 597 | 20230814 | 091100 | 186436545 | 2740 | 2740 | 2740 | 2740 | 1548 |
| 598 | 20230814 | 091000 | 182195025 | 2740 | 2740 | 2740 | 2725 | 528 |
| 599 | 20230814 | 090900 | 180753665 | 2740 | 2740 | 2740 | 2735 | 241 |
| 600 | 20230814 | 090800 | 180094520 | 2735 | 2725 | 2735 | 2725 | 13369 |
| 601 | 20230814 | 090700 | 143568370 | 2725 | 2735 | 2735 | 2725 | 1302 |
| 602 | 20230814 | 090600 | 140020190 | 2735 | 2730 | 2740 | 2720 | 3549 |
| 603 | 20230814 | 090500 | 130324705 | 2730 | 2720 | 2730 | 2720 | 1933 |
| 604 | 20230814 | 090400 | 125061975 | 2725 | 2730 | 2745 | 2700 | 26745 |
| 605 | 20230814 | 090300 | 52523975 | 2730 | 2730 | 2740 | 2725 | 669 |
| 606 | 20230814 | 090200 | 50696105 | 2745 | 2735 | 2750 | 2715 | 4961 |
| 607 | 20230814 | 090100 | 37175205 | 2735 | 2750 | 2755 | 2735 | 7662 |
| 608 | 20230814 | 090000 | 16185985 | 2755 | 2755 | 2765 | 2740 | 5885 |