33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230811 | 192100 | 6196101850 | 30250 | 30250 | 30250 | 30250 | 14673 |
| 3 | 20230811 | 192000 | 6196101850 | 30250 | 30250 | 30250 | 30250 | 0 |
| 4 | 20230811 | 191900 | 6196101850 | 30250 | 30250 | 30250 | 30250 | 0 |
| 5 | 20230811 | 191800 | 6196101850 | 30250 | 30250 | 30250 | 30250 | 0 |
| 6 | 20230811 | 191700 | 6196101850 | 30250 | 30250 | 30250 | 30250 | 0 |
| 7 | 20230811 | 191600 | 6196101850 | 30250 | 30250 | 30250 | 30250 | 0 |
| 8 | 20230811 | 191500 | 6196101850 | 30250 | 30250 | 30250 | 30250 | 0 |
| 9 | 20230811 | 191400 | 6196101850 | 30250 | 30250 | 30250 | 30250 | 0 |
| 10 | 20230811 | 191300 | 6196101850 | 30250 | 30250 | 30250 | 30250 | 0 |
| 11 | 20230811 | 191200 | 6196101850 | 30250 | 30250 | 30250 | 30250 | 0 |
| 12 | 20230811 | 191100 | 6196101850 | 30250 | 30250 | 30250 | 30250 | 0 |
| 13 | 20230811 | 191000 | 6196101850 | 30250 | 30250 | 30250 | 30250 | 0 |
| 14 | 20230811 | 190900 | 6196101850 | 30250 | 30250 | 30250 | 30250 | 0 |
| 15 | 20230811 | 190800 | 6196101850 | 30250 | 30250 | 30250 | 30250 | 0 |
| 16 | 20230811 | 190700 | 6196101850 | 30250 | 30250 | 30250 | 30250 | 0 |
| 17 | 20230811 | 190600 | 6196101850 | 30250 | 30250 | 30250 | 30250 | 0 |
| 18 | 20230811 | 190500 | 6196101850 | 30250 | 30250 | 30250 | 30250 | 0 |
| 19 | 20230811 | 190400 | 6196101850 | 30250 | 30250 | 30250 | 30250 | 0 |
| 20 | 20230811 | 190300 | 6196101850 | 30250 | 30250 | 30250 | 30250 | 0 |
| 21 | 20230811 | 190200 | 6196101850 | 30250 | 30250 | 30250 | 30250 | 0 |
| 22 | 20230811 | 190100 | 6196101850 | 30250 | 30250 | 30250 | 30250 | 0 |
| 23 | 20230811 | 190000 | 6196101850 | 30250 | 30250 | 30250 | 30250 | 0 |
| 24 | 20230811 | 185900 | 6196101850 | 30250 | 30250 | 30250 | 30250 | 0 |
| 25 | 20230811 | 185800 | 6196101850 | 30250 | 30250 | 30250 | 30250 | 0 |
| 26 | 20230811 | 185700 | 6196101850 | 30250 | 30250 | 30250 | 30250 | 0 |
| 27 | 20230811 | 185600 | 6196101850 | 30250 | 30250 | 30250 | 30250 | 0 |
| 28 | 20230811 | 185500 | 6196101850 | 30250 | 30250 | 30250 | 30250 | 0 |
| 29 | 20230811 | 185400 | 6196101850 | 30250 | 30250 | 30250 | 30250 | 0 |
| 30 | 20230811 | 185300 | 6196101850 | 30250 | 30250 | 30250 | 30250 | 0 |
| 31 | 20230811 | 185200 | 6196101850 | 30250 | 30250 | 30250 | 30250 | 0 |
| 32 | 20230811 | 185100 | 6196101850 | 30250 | 30250 | 30250 | 30250 | 14673 |
| 33 | 20230811 | 185000 | 6196101850 | 30250 | 30250 | 30250 | 30250 | 0 |
| 34 | 20230811 | 184900 | 6196101850 | 30250 | 30250 | 30250 | 30250 | 0 |
| 35 | 20230811 | 184800 | 6196101850 | 30250 | 30250 | 30250 | 30250 | 0 |
| 36 | 20230811 | 184700 | 6196101850 | 30250 | 30250 | 30250 | 30250 | 0 |
| 37 | 20230811 | 184600 | 6196101850 | 30250 | 30250 | 30250 | 30250 | 0 |
| 38 | 20230811 | 184500 | 6196101850 | 30250 | 30250 | 30250 | 30250 | 0 |
| 39 | 20230811 | 184400 | 6196101850 | 30250 | 30250 | 30250 | 30250 | 0 |
| 40 | 20230811 | 184300 | 6196101850 | 30250 | 30250 | 30250 | 30250 | 0 |
| 41 | 20230811 | 184200 | 6196101850 | 30250 | 30250 | 30250 | 30250 | 0 |
| 42 | 20230811 | 184100 | 6196101850 | 30250 | 30250 | 30250 | 30250 | 0 |
| 43 | 20230811 | 184000 | 6196101850 | 30250 | 30250 | 30250 | 30250 | 0 |
| 44 | 20230811 | 183900 | 6196101850 | 30250 | 30250 | 30250 | 30250 | 0 |
| 45 | 20230811 | 183800 | 6196101850 | 30250 | 30250 | 30250 | 30250 | 0 |
| 46 | 20230811 | 183700 | 6196101850 | 30250 | 30250 | 30250 | 30250 | 0 |
| 47 | 20230811 | 183600 | 6196101850 | 30250 | 30250 | 30250 | 30250 | 0 |
| 48 | 20230811 | 183500 | 6196101850 | 30250 | 30250 | 30250 | 30250 | 0 |
| 49 | 20230811 | 183400 | 6196101850 | 30250 | 30250 | 30250 | 30250 | 0 |
| 50 | 20230811 | 183300 | 6196101850 | 30250 | 30250 | 30250 | 30250 | 0 |
| 51 | 20230811 | 183200 | 6196101850 | 30250 | 30250 | 30250 | 30250 | 0 |
| 52 | 20230811 | 183100 | 6196101850 | 30250 | 30250 | 30250 | 30250 | 0 |
| 53 | 20230811 | 183000 | 6196101850 | 30250 | 30250 | 30250 | 30250 | 0 |
| 54 | 20230811 | 182900 | 6196101850 | 30250 | 30250 | 30250 | 30250 | 0 |
| 55 | 20230811 | 182800 | 6196101850 | 30250 | 30250 | 30250 | 30250 | 0 |
| 56 | 20230811 | 182700 | 6196101850 | 30250 | 30250 | 30250 | 30250 | 0 |
| 57 | 20230811 | 182600 | 6196101850 | 30250 | 30250 | 30250 | 30250 | 0 |
| 58 | 20230811 | 182500 | 6196101850 | 30250 | 30250 | 30250 | 30250 | 0 |
| 59 | 20230811 | 182400 | 6196101850 | 30250 | 30250 | 30250 | 30250 | 0 |
| 60 | 20230811 | 182300 | 6196101850 | 30250 | 30250 | 30250 | 30250 | 0 |
| 61 | 20230811 | 182200 | 6196101850 | 30250 | 30250 | 30250 | 30250 | 0 |
| 62 | 20230811 | 182100 | 6196101850 | 30250 | 30250 | 30250 | 30250 | 14673 |
| 63 | 20230811 | 182000 | 6196101850 | 30250 | 30250 | 30250 | 30250 | 0 |
| 64 | 20230811 | 181900 | 6196101850 | 30250 | 30250 | 30250 | 30250 | 0 |
| 65 | 20230811 | 181800 | 6196101850 | 30250 | 30250 | 30250 | 30250 | 0 |
| 66 | 20230811 | 181700 | 6196101850 | 30250 | 30250 | 30250 | 30250 | 0 |
| 67 | 20230811 | 181600 | 6196101850 | 30250 | 30250 | 30250 | 30250 | 0 |
| 68 | 20230811 | 181500 | 6196101850 | 30250 | 30250 | 30250 | 30250 | 0 |
| 69 | 20230811 | 181400 | 6196101850 | 30250 | 30250 | 30250 | 30250 | 0 |
| 70 | 20230811 | 181300 | 6196101850 | 30250 | 30250 | 30250 | 30250 | 0 |
| 71 | 20230811 | 181200 | 6196101850 | 30250 | 30250 | 30250 | 30250 | 0 |
| 72 | 20230811 | 181100 | 6196101850 | 30250 | 30250 | 30250 | 30250 | 0 |
| 73 | 20230811 | 181000 | 6196101850 | 30250 | 30250 | 30250 | 30250 | 0 |
| 74 | 20230811 | 180900 | 6196101850 | 30250 | 30250 | 30250 | 30250 | 0 |
| 75 | 20230811 | 180800 | 6196101850 | 30250 | 30250 | 30250 | 30250 | 0 |
| 76 | 20230811 | 180700 | 6196101850 | 30250 | 30250 | 30250 | 30250 | 0 |
| 77 | 20230811 | 180600 | 6196101850 | 30250 | 30250 | 30250 | 30250 | 0 |
| 78 | 20230811 | 180500 | 6196101850 | 30250 | 30250 | 30250 | 30250 | 0 |
| 79 | 20230811 | 180400 | 6196101850 | 30250 | 30250 | 30250 | 30250 | 0 |
| 80 | 20230811 | 180300 | 6196101850 | 30250 | 30250 | 30250 | 30250 | 0 |
| 81 | 20230811 | 180200 | 6196101850 | 30250 | 30250 | 30250 | 30250 | 0 |
| 82 | 20230811 | 180100 | 6196101850 | 30250 | 30250 | 30250 | 30250 | 0 |
| 83 | 20230811 | 180000 | 6196101850 | 30250 | 30250 | 30250 | 30250 | 0 |
| 84 | 20230811 | 175900 | 6196101850 | 30250 | 30250 | 30250 | 30250 | 0 |
| 85 | 20230811 | 175800 | 6196101850 | 30250 | 30250 | 30250 | 30250 | 0 |
| 86 | 20230811 | 175700 | 6196101850 | 30250 | 30250 | 30250 | 30250 | 0 |
| 87 | 20230811 | 175600 | 6196101850 | 30250 | 30250 | 30250 | 30250 | 0 |
| 88 | 20230811 | 175500 | 6196101850 | 30250 | 30250 | 30250 | 30250 | 0 |
| 89 | 20230811 | 175400 | 6196101850 | 30250 | 30250 | 30250 | 30250 | 0 |
| 90 | 20230811 | 175300 | 6196101850 | 30250 | 30250 | 30250 | 30250 | 0 |
| 91 | 20230811 | 175200 | 6196101850 | 30250 | 30250 | 30250 | 30250 | 0 |
| 92 | 20230811 | 175100 | 6196101850 | 30250 | 30250 | 30250 | 30250 | 14673 |
| 93 | 20230811 | 175000 | 6196101850 | 30250 | 30250 | 30250 | 30250 | 0 |
| 94 | 20230811 | 174900 | 6196101850 | 30250 | 30250 | 30250 | 30250 | 0 |
| 95 | 20230811 | 174800 | 6196101850 | 30250 | 30250 | 30250 | 30250 | 0 |
| 96 | 20230811 | 174700 | 6196101850 | 30250 | 30250 | 30250 | 30250 | 0 |
| 97 | 20230811 | 174600 | 6196101850 | 30250 | 30250 | 30250 | 30250 | 0 |
| 98 | 20230811 | 174500 | 6196101850 | 30250 | 30250 | 30250 | 30250 | 0 |
| 99 | 20230811 | 174400 | 6196101850 | 30250 | 30250 | 30250 | 30250 | 0 |
| 100 | 20230811 | 174300 | 6196101850 | 30250 | 30250 | 30250 | 30250 | 0 |
| 101 | 20230811 | 174200 | 6196101850 | 30250 | 30250 | 30250 | 30250 | 0 |
| 102 | 20230811 | 174100 | 6196101850 | 30250 | 30250 | 30250 | 30250 | 0 |
| 103 | 20230811 | 174000 | 6196101850 | 30250 | 30250 | 30250 | 30250 | 0 |
| 104 | 20230811 | 173900 | 6196101850 | 30250 | 30250 | 30250 | 30250 | 0 |
| 105 | 20230811 | 173800 | 6196101850 | 30250 | 30250 | 30250 | 30250 | 0 |
| 106 | 20230811 | 173700 | 6196101850 | 30250 | 30250 | 30250 | 30250 | 0 |
| 107 | 20230811 | 173600 | 6196101850 | 30250 | 30250 | 30250 | 30250 | 0 |
| 108 | 20230811 | 173500 | 6196101850 | 30250 | 30250 | 30250 | 30250 | 0 |
| 109 | 20230811 | 173400 | 6196101850 | 30250 | 30250 | 30250 | 30250 | 0 |
| 110 | 20230811 | 173300 | 6196101850 | 30250 | 30250 | 30250 | 30250 | 0 |
| 111 | 20230811 | 173200 | 6196101850 | 30250 | 30250 | 30250 | 30250 | 0 |
| 112 | 20230811 | 173100 | 6196101850 | 30250 | 30250 | 30250 | 30250 | 0 |
| 113 | 20230811 | 173000 | 6196101850 | 30250 | 30250 | 30250 | 30250 | 0 |
| 114 | 20230811 | 172900 | 6196101850 | 30250 | 30250 | 30250 | 30250 | 0 |
| 115 | 20230811 | 172800 | 6196101850 | 30250 | 30250 | 30250 | 30250 | 0 |
| 116 | 20230811 | 172700 | 6196101850 | 30250 | 30250 | 30250 | 30250 | 0 |
| 117 | 20230811 | 172600 | 6196101850 | 30250 | 30250 | 30250 | 30250 | 0 |
| 118 | 20230811 | 172500 | 6196101850 | 30250 | 30250 | 30250 | 30250 | 0 |
| 119 | 20230811 | 172400 | 6196101850 | 30250 | 30250 | 30250 | 30250 | 0 |
| 120 | 20230811 | 172300 | 6196101850 | 30250 | 30250 | 30250 | 30250 | 0 |
| 121 | 20230811 | 172200 | 6196101850 | 30250 | 30250 | 30250 | 30250 | 0 |
| 122 | 20230811 | 172100 | 6196101850 | 30250 | 30250 | 30250 | 30250 | 14673 |
| 123 | 20230811 | 172000 | 6196101850 | 30250 | 30250 | 30250 | 30250 | 0 |
| 124 | 20230811 | 171900 | 6196101850 | 30250 | 30250 | 30250 | 30250 | 0 |
| 125 | 20230811 | 171800 | 6196101850 | 30250 | 30250 | 30250 | 30250 | 0 |
| 126 | 20230811 | 171700 | 6196101850 | 30250 | 30250 | 30250 | 30250 | 0 |
| 127 | 20230811 | 171600 | 6196101850 | 30250 | 30250 | 30250 | 30250 | 0 |
| 128 | 20230811 | 171500 | 6196101850 | 30250 | 30250 | 30250 | 30250 | 0 |
| 129 | 20230811 | 171400 | 6196101850 | 30250 | 30250 | 30250 | 30250 | 0 |
| 130 | 20230811 | 171300 | 6196101850 | 30250 | 30250 | 30250 | 30250 | 0 |
| 131 | 20230811 | 171200 | 6196101850 | 30250 | 30250 | 30250 | 30250 | 0 |
| 132 | 20230811 | 171100 | 6196101850 | 30250 | 30250 | 30250 | 30250 | 0 |
| 133 | 20230811 | 171000 | 6196101850 | 30250 | 30250 | 30250 | 30250 | 0 |
| 134 | 20230811 | 170900 | 6196101850 | 30250 | 30250 | 30250 | 30250 | 0 |
| 135 | 20230811 | 170800 | 6196101850 | 30250 | 30250 | 30250 | 30250 | 0 |
| 136 | 20230811 | 170700 | 6196101850 | 30250 | 30250 | 30250 | 30250 | 0 |
| 137 | 20230811 | 170600 | 6196101850 | 30250 | 30250 | 30250 | 30250 | 0 |
| 138 | 20230811 | 170500 | 6196101850 | 30250 | 30250 | 30250 | 30250 | 0 |
| 139 | 20230811 | 170400 | 6196101850 | 30250 | 30250 | 30250 | 30250 | 0 |
| 140 | 20230811 | 170300 | 6196101850 | 30250 | 30250 | 30250 | 30250 | 0 |
| 141 | 20230811 | 170200 | 6196101850 | 30250 | 30250 | 30250 | 30250 | 0 |
| 142 | 20230811 | 170100 | 6196101850 | 30250 | 30250 | 30250 | 30250 | 0 |
| 143 | 20230811 | 170000 | 6196101850 | 30250 | 30250 | 30250 | 30250 | 0 |
| 144 | 20230811 | 165900 | 6196101850 | 30250 | 30250 | 30250 | 30250 | 0 |
| 145 | 20230811 | 165800 | 6196101850 | 30250 | 30250 | 30250 | 30250 | 0 |
| 146 | 20230811 | 165700 | 6196101850 | 30250 | 30250 | 30250 | 30250 | 0 |
| 147 | 20230811 | 165600 | 6196101850 | 30250 | 30250 | 30250 | 30250 | 0 |
| 148 | 20230811 | 165500 | 6196101850 | 30250 | 30250 | 30250 | 30250 | 0 |
| 149 | 20230811 | 165400 | 6196101850 | 30250 | 30250 | 30250 | 30250 | 0 |
| 150 | 20230811 | 165300 | 6196101850 | 30250 | 30250 | 30250 | 30250 | 0 |
| 151 | 20230811 | 165200 | 6196101850 | 30250 | 30250 | 30250 | 30250 | 0 |
| 152 | 20230811 | 165100 | 6196101850 | 30250 | 30250 | 30250 | 30250 | 14673 |
| 153 | 20230811 | 165000 | 6196101850 | 30250 | 30250 | 30250 | 30250 | 0 |
| 154 | 20230811 | 164900 | 6196101850 | 30250 | 30250 | 30250 | 30250 | 0 |
| 155 | 20230811 | 164800 | 6196101850 | 30250 | 30250 | 30250 | 30250 | 0 |
| 156 | 20230811 | 164700 | 6196101850 | 30250 | 30250 | 30250 | 30250 | 0 |
| 157 | 20230811 | 164600 | 6196101850 | 30250 | 30250 | 30250 | 30250 | 0 |
| 158 | 20230811 | 164500 | 6196101850 | 30250 | 30250 | 30250 | 30250 | 0 |
| 159 | 20230811 | 164400 | 6196101850 | 30250 | 30250 | 30250 | 30250 | 0 |
| 160 | 20230811 | 164300 | 6196101850 | 30250 | 30250 | 30250 | 30250 | 0 |
| 161 | 20230811 | 164200 | 6196101850 | 30250 | 30250 | 30250 | 30250 | 0 |
| 162 | 20230811 | 164100 | 6196101850 | 30250 | 30250 | 30250 | 30250 | 0 |
| 163 | 20230811 | 164000 | 6196101850 | 30250 | 30250 | 30250 | 30250 | 0 |
| 164 | 20230811 | 163900 | 6196101850 | 30250 | 30250 | 30250 | 30250 | 0 |
| 165 | 20230811 | 163800 | 6196101850 | 30250 | 30250 | 30250 | 30250 | 0 |
| 166 | 20230811 | 163700 | 6196101850 | 30250 | 30250 | 30250 | 30250 | 0 |
| 167 | 20230811 | 163600 | 6196101850 | 30250 | 30250 | 30250 | 30250 | 0 |
| 168 | 20230811 | 163500 | 6196101850 | 30250 | 30250 | 30250 | 30250 | 0 |
| 169 | 20230811 | 163400 | 6196101850 | 30250 | 30250 | 30250 | 30250 | 0 |
| 170 | 20230811 | 163300 | 6196101850 | 30250 | 30250 | 30250 | 30250 | 0 |
| 171 | 20230811 | 163200 | 6196101850 | 30250 | 30250 | 30250 | 30250 | 0 |
| 172 | 20230811 | 163100 | 6196101850 | 30250 | 30250 | 30250 | 30250 | 0 |
| 173 | 20230811 | 163000 | 6196101850 | 30250 | 30250 | 30250 | 30250 | 0 |
| 174 | 20230811 | 162900 | 6196101850 | 30250 | 30250 | 30250 | 30250 | 0 |
| 175 | 20230811 | 162800 | 6196101850 | 30250 | 30250 | 30250 | 30250 | 0 |
| 176 | 20230811 | 162700 | 6196101850 | 30250 | 30250 | 30250 | 30250 | 0 |
| 177 | 20230811 | 162600 | 6196101850 | 30250 | 30250 | 30250 | 30250 | 0 |
| 178 | 20230811 | 162500 | 6196101850 | 30250 | 30250 | 30250 | 30250 | 0 |
| 179 | 20230811 | 162400 | 6196101850 | 30250 | 30250 | 30250 | 30250 | 0 |
| 180 | 20230811 | 162300 | 6196101850 | 30250 | 30250 | 30250 | 30250 | 0 |
| 181 | 20230811 | 162200 | 6196101850 | 30250 | 30250 | 30250 | 30250 | 0 |
| 182 | 20230811 | 162100 | 6196101850 | 30250 | 30250 | 30250 | 30250 | 14673 |
| 183 | 20230811 | 162000 | 6196101850 | 30250 | 30250 | 30250 | 30250 | 0 |
| 184 | 20230811 | 161900 | 6196101850 | 30250 | 30250 | 30250 | 30250 | 0 |
| 185 | 20230811 | 161800 | 6196101850 | 30250 | 30250 | 30250 | 30250 | 0 |
| 186 | 20230811 | 161700 | 6196101850 | 30250 | 30250 | 30250 | 30250 | 0 |
| 187 | 20230811 | 161600 | 6196101850 | 30250 | 30250 | 30250 | 30250 | 0 |
| 188 | 20230811 | 161500 | 6196101850 | 30250 | 30250 | 30250 | 30250 | 0 |
| 189 | 20230811 | 161400 | 6196101850 | 30250 | 30250 | 30250 | 30250 | 0 |
| 190 | 20230811 | 161300 | 6196101850 | 30250 | 30250 | 30250 | 30250 | 0 |
| 191 | 20230811 | 161200 | 6196101850 | 30250 | 30250 | 30250 | 30250 | 0 |
| 192 | 20230811 | 161100 | 6196101850 | 30250 | 30250 | 30250 | 30250 | 0 |
| 193 | 20230811 | 161000 | 6196101850 | 30250 | 30250 | 30250 | 30250 | 0 |
| 194 | 20230811 | 160900 | 6196101850 | 30250 | 30250 | 30250 | 30250 | 0 |
| 195 | 20230811 | 160800 | 6196101850 | 30250 | 30250 | 30250 | 30250 | 0 |
| 196 | 20230811 | 160700 | 6196101850 | 30250 | 30250 | 30250 | 30250 | 0 |
| 197 | 20230811 | 160600 | 6196101850 | 30250 | 30250 | 30250 | 30250 | 0 |
| 198 | 20230811 | 160500 | 6196101850 | 30250 | 30250 | 30250 | 30250 | 0 |
| 199 | 20230811 | 160400 | 6196101850 | 30250 | 30250 | 30250 | 30250 | 0 |
| 200 | 20230811 | 160300 | 6196101850 | 30250 | 30250 | 30250 | 30250 | 0 |
| 201 | 20230811 | 160200 | 6196101850 | 30250 | 30250 | 30250 | 30250 | 0 |
| 202 | 20230811 | 160100 | 6196101850 | 30250 | 30250 | 30250 | 30250 | 0 |
| 203 | 20230811 | 160000 | 6196101850 | 30250 | 30250 | 30250 | 30250 | 0 |
| 204 | 20230811 | 155900 | 6196101850 | 30250 | 30250 | 30250 | 30250 | 0 |
| 205 | 20230811 | 155800 | 6196101850 | 30250 | 30250 | 30250 | 30250 | 0 |
| 206 | 20230811 | 155700 | 6196101850 | 30250 | 30250 | 30250 | 30250 | 0 |
| 207 | 20230811 | 155600 | 6196101850 | 30250 | 30250 | 30250 | 30250 | 0 |
| 208 | 20230811 | 155500 | 6196101850 | 30250 | 30250 | 30250 | 30250 | 0 |
| 209 | 20230811 | 155400 | 6196101850 | 30250 | 30250 | 30250 | 30250 | 0 |
| 210 | 20230811 | 155300 | 6196101850 | 30250 | 30250 | 30250 | 30250 | 0 |
| 211 | 20230811 | 155200 | 6196101850 | 30250 | 30250 | 30250 | 30250 | 0 |
| 212 | 20230811 | 155100 | 6196101850 | 30250 | 30250 | 30250 | 30250 | 14673 |
| 213 | 20230811 | 155000 | 6196101850 | 30250 | 30250 | 30250 | 30250 | 0 |
| 214 | 20230811 | 154900 | 6196101850 | 30250 | 30250 | 30250 | 30250 | 0 |
| 215 | 20230811 | 154800 | 6196101850 | 30250 | 30250 | 30250 | 30250 | 0 |
| 216 | 20230811 | 154700 | 6196101850 | 30250 | 30250 | 30250 | 30250 | 0 |
| 217 | 20230811 | 154600 | 6196101850 | 30250 | 30250 | 30250 | 30250 | 0 |
| 218 | 20230811 | 154500 | 6196101850 | 30250 | 30250 | 30250 | 30250 | 0 |
| 219 | 20230811 | 154400 | 6196101850 | 30250 | 30250 | 30250 | 30250 | 0 |
| 220 | 20230811 | 154300 | 6196101850 | 30250 | 30250 | 30250 | 30250 | 0 |
| 221 | 20230811 | 154200 | 6196101850 | 30250 | 30250 | 30250 | 30250 | 0 |
| 222 | 20230811 | 154100 | 6196101850 | 30250 | 30250 | 30250 | 30250 | 0 |
| 223 | 20230811 | 154000 | 6196101850 | 30250 | 30250 | 30250 | 30250 | 0 |
| 224 | 20230811 | 153900 | 6196101850 | 30250 | 30250 | 30250 | 30250 | 0 |
| 225 | 20230811 | 153800 | 6196101850 | 30250 | 30250 | 30250 | 30250 | 0 |
| 226 | 20230811 | 153700 | 6196101850 | 30250 | 30250 | 30250 | 30250 | 0 |
| 227 | 20230811 | 153600 | 6196101850 | 30250 | 30250 | 30250 | 30250 | 0 |
| 228 | 20230811 | 153500 | 6196101850 | 30250 | 30250 | 30250 | 30250 | 0 |
| 229 | 20230811 | 153400 | 6196101850 | 30250 | 30250 | 30250 | 30250 | 0 |
| 230 | 20230811 | 153300 | 6196101850 | 30250 | 30250 | 30250 | 30250 | 0 |
| 231 | 20230811 | 153200 | 6196101850 | 30250 | 30250 | 30250 | 30250 | 0 |
| 232 | 20230811 | 153100 | 6196101850 | 30250 | 30250 | 30250 | 30250 | 0 |
| 233 | 20230811 | 153000 | 6196101850 | 30250 | 30250 | 30250 | 30250 | 14673 |
| 234 | 20230811 | 152900 | 5752243600 | 30000 | 30000 | 30000 | 30000 | 0 |
| 235 | 20230811 | 152800 | 5752243600 | 30000 | 30000 | 30000 | 30000 | 0 |
| 236 | 20230811 | 152700 | 5752243600 | 30000 | 30000 | 30000 | 30000 | 0 |
| 237 | 20230811 | 152600 | 5752243600 | 30000 | 30000 | 30000 | 30000 | 0 |
| 238 | 20230811 | 152500 | 5752243600 | 30000 | 30000 | 30000 | 30000 | 0 |
| 239 | 20230811 | 152400 | 5752243600 | 30000 | 30000 | 30000 | 30000 | 0 |
| 240 | 20230811 | 152300 | 5752243600 | 30000 | 30000 | 30000 | 30000 | 0 |
| 241 | 20230811 | 152200 | 5752243600 | 30000 | 30000 | 30000 | 30000 | 0 |
| 242 | 20230811 | 152100 | 5752243600 | 30000 | 30000 | 30000 | 30000 | 0 |
| 243 | 20230811 | 152000 | 5752243600 | 30000 | 30000 | 30000 | 30000 | 0 |
| 244 | 20230811 | 151900 | 5752243600 | 30000 | 30000 | 30000 | 29950 | 767 |
| 245 | 20230811 | 151800 | 5729243650 | 30000 | 30000 | 30000 | 30000 | 119 |
| 246 | 20230811 | 151700 | 5725673650 | 30000 | 29950 | 30000 | 29950 | 1661 |
| 247 | 20230811 | 151600 | 5675890800 | 29950 | 29950 | 30000 | 29900 | 314 |
| 248 | 20230811 | 151500 | 5666486500 | 30000 | 29950 | 30000 | 29950 | 418 |
| 249 | 20230811 | 151400 | 5653947300 | 30000 | 30000 | 30000 | 30000 | 4 |
| 250 | 20230811 | 151300 | 5653827300 | 30000 | 29950 | 30000 | 29950 | 540 |
| 251 | 20230811 | 151200 | 5637653500 | 29950 | 30000 | 30000 | 29950 | 376 |
| 252 | 20230811 | 151100 | 5626374300 | 30000 | 30000 | 30000 | 30000 | 67 |
| 253 | 20230811 | 151000 | 5624364300 | 30000 | 30000 | 30050 | 29950 | 100 |
| 254 | 20230811 | 150900 | 5621365750 | 30000 | 30000 | 30050 | 30000 | 468 |
| 255 | 20230811 | 150800 | 5607325500 | 30000 | 29900 | 30000 | 29900 | 100 |
| 256 | 20230811 | 150700 | 5604328950 | 29950 | 29950 | 29950 | 29900 | 11 |
| 257 | 20230811 | 150600 | 5603999750 | 29900 | 29950 | 29950 | 29900 | 1118 |
| 258 | 20230811 | 150500 | 5570570650 | 29900 | 30050 | 30050 | 29900 | 2861 |
| 259 | 20230811 | 150400 | 5484858350 | 30050 | 30050 | 30050 | 30050 | 25 |
| 260 | 20230811 | 150300 | 5484107100 | 30050 | 30050 | 30050 | 30050 | 5 |
| 261 | 20230811 | 150200 | 5483956850 | 30050 | 30000 | 30050 | 30000 | 108 |
| 262 | 20230811 | 150100 | 5480716450 | 30000 | 30050 | 30050 | 30000 | 177 |
| 263 | 20230811 | 150000 | 5475405400 | 30050 | 30000 | 30050 | 30000 | 5 |
| 264 | 20230811 | 145900 | 5475255200 | 30050 | 30050 | 30050 | 30050 | 26 |
| 265 | 20230811 | 145800 | 5474473900 | 30050 | 30050 | 30050 | 30000 | 83 |
| 266 | 20230811 | 145700 | 5471980200 | 30050 | 30050 | 30050 | 30050 | 13 |
| 267 | 20230811 | 145600 | 5471589550 | 30100 | 30050 | 30100 | 30000 | 1100 |
| 268 | 20230811 | 145500 | 5438561800 | 30050 | 30000 | 30050 | 30000 | 963 |
| 269 | 20230811 | 145400 | 5409651550 | 30000 | 30050 | 30050 | 30000 | 27 |
| 270 | 20230811 | 145300 | 5408840850 | 30050 | 30050 | 30050 | 30050 | 9 |
| 271 | 20230811 | 145200 | 5408570400 | 30050 | 30100 | 30100 | 30000 | 684 |
| 272 | 20230811 | 145100 | 5388028300 | 30100 | 30100 | 30100 | 30050 | 17 |
| 273 | 20230811 | 145000 | 5387516700 | 30100 | 30100 | 30100 | 30100 | 12 |
| 274 | 20230811 | 144900 | 5387155500 | 30100 | 30100 | 30100 | 30100 | 17 |
| 275 | 20230811 | 144800 | 5386643800 | 30050 | 30150 | 30150 | 30050 | 233 |
| 276 | 20230811 | 144700 | 5379630700 | 30150 | 30000 | 30150 | 30000 | 308 |
| 277 | 20230811 | 144600 | 5370372600 | 30050 | 30050 | 30050 | 30050 | 310 |
| 278 | 20230811 | 144500 | 5361057100 | 30000 | 30100 | 30100 | 30000 | 450 |
| 279 | 20230811 | 144400 | 5347548500 | 30100 | 30100 | 30100 | 30050 | 722 |
| 280 | 20230811 | 144300 | 5325816750 | 30050 | 30050 | 30050 | 30050 | 0 |
| 281 | 20230811 | 144200 | 5325816750 | 30050 | 30050 | 30050 | 30050 | 1217 |
| 282 | 20230811 | 144100 | 5289245900 | 30050 | 30050 | 30050 | 30000 | 75 |
| 283 | 20230811 | 144000 | 5286994650 | 30000 | 29950 | 30050 | 29950 | 1434 |
| 284 | 20230811 | 143900 | 5243978700 | 29950 | 29950 | 30000 | 29950 | 66 |
| 285 | 20230811 | 143800 | 5242000950 | 29950 | 30000 | 30000 | 29950 | 412 |
| 286 | 20230811 | 143700 | 5229661250 | 29950 | 29950 | 30000 | 29950 | 393 |
| 287 | 20230811 | 143600 | 5217878050 | 30000 | 30000 | 30000 | 29950 | 72 |
| 288 | 20230811 | 143500 | 5215721200 | 30000 | 29900 | 30000 | 29900 | 10 |
| 289 | 20230811 | 143400 | 5215421450 | 30000 | 29900 | 30000 | 29900 | 69 |
| 290 | 20230811 | 143300 | 5213357250 | 29900 | 29950 | 30000 | 29900 | 237 |
| 291 | 20230811 | 143200 | 5206259850 | 29950 | 30000 | 30000 | 29950 | 21 |
| 292 | 20230811 | 143100 | 5205629900 | 29950 | 30000 | 30000 | 29950 | 8 |
| 293 | 20230811 | 143000 | 5205389950 | 29950 | 29950 | 29950 | 29950 | 58 |
| 294 | 20230811 | 142900 | 5203652850 | 29950 | 29900 | 29950 | 29900 | 606 |
| 295 | 20230811 | 142800 | 5185505650 | 29900 | 29900 | 29950 | 29900 | 108 |
| 296 | 20230811 | 142700 | 5182276200 | 29900 | 29950 | 29950 | 29900 | 302 |
| 297 | 20230811 | 142600 | 5173246350 | 29950 | 29900 | 29950 | 29900 | 49 |
| 298 | 20230811 | 142500 | 5171780550 | 29900 | 30000 | 30000 | 29900 | 880 |
| 299 | 20230811 | 142400 | 5145457650 | 30000 | 30050 | 30050 | 30000 | 40 |
| 300 | 20230811 | 142300 | 5144257300 | 30050 | 30000 | 30050 | 30000 | 181 |
| 301 | 20230811 | 142200 | 5138826650 | 30050 | 30000 | 30050 | 30000 | 98 |
| 302 | 20230811 | 142100 | 5135886200 | 30000 | 30050 | 30050 | 30000 | 8 |
| 303 | 20230811 | 142000 | 5135645900 | 30050 | 30000 | 30050 | 30000 | 76 |
| 304 | 20230811 | 141900 | 5133362900 | 30100 | 30100 | 30100 | 30100 | 83 |
| 305 | 20230811 | 141800 | 5130864600 | 30150 | 30050 | 30150 | 30050 | 367 |
| 306 | 20230811 | 141700 | 5119824350 | 30000 | 29950 | 30000 | 29950 | 101 |
| 307 | 20230811 | 141600 | 5116796700 | 29950 | 29950 | 29950 | 29900 | 149 |
| 308 | 20230811 | 141500 | 5112338150 | 29950 | 29950 | 29950 | 29900 | 170 |
| 309 | 20230811 | 141400 | 5107253100 | 29950 | 29900 | 29950 | 29850 | 372 |
| 310 | 20230811 | 141300 | 5096145650 | 29900 | 29950 | 29950 | 29900 | 1228 |
| 311 | 20230811 | 141200 | 5059427100 | 29950 | 29950 | 29950 | 29850 | 1128 |
| 312 | 20230811 | 141100 | 5025702150 | 29900 | 30000 | 30000 | 29900 | 1278 |
| 313 | 20230811 | 141000 | 4987448200 | 30000 | 30000 | 30000 | 29950 | 66 |
| 314 | 20230811 | 140900 | 4985471100 | 30000 | 30050 | 30050 | 30000 | 415 |
| 315 | 20230811 | 140800 | 4973020950 | 30050 | 30050 | 30050 | 30050 | 94 |
| 316 | 20230811 | 140700 | 4970196250 | 30050 | 30050 | 30050 | 30050 | 570 |
| 317 | 20230811 | 140600 | 4953067750 | 30050 | 30100 | 30100 | 30050 | 128 |
| 318 | 20230811 | 140500 | 4949215500 | 30050 | 30100 | 30150 | 30050 | 512 |
| 319 | 20230811 | 140400 | 4933818350 | 30150 | 30150 | 30150 | 30150 | 50 |
| 320 | 20230811 | 140300 | 4932310850 | 30150 | 30050 | 30150 | 30050 | 165 |
| 321 | 20230811 | 140200 | 4927347900 | 30050 | 30200 | 30250 | 30050 | 2560 |
| 322 | 20230811 | 140100 | 4850104800 | 30200 | 30250 | 30250 | 30200 | 111 |
| 323 | 20230811 | 140000 | 4846747400 | 30250 | 30200 | 30250 | 30200 | 1057 |
| 324 | 20230811 | 135900 | 4814802100 | 30250 | 30250 | 30300 | 30200 | 881 |
| 325 | 20230811 | 135800 | 4788153700 | 30300 | 30250 | 30300 | 30250 | 1673 |
| 326 | 20230811 | 135700 | 4737543150 | 30200 | 30200 | 30300 | 30150 | 4306 |
| 327 | 20230811 | 135600 | 4607461250 | 30150 | 30100 | 30150 | 30100 | 3096 |
| 328 | 20230811 | 135500 | 4514212750 | 30100 | 30050 | 30100 | 30050 | 992 |
| 329 | 20230811 | 135400 | 4484367550 | 30100 | 30000 | 30100 | 30000 | 1472 |
| 330 | 20230811 | 135300 | 4440131550 | 30050 | 30050 | 30050 | 30050 | 329 |
| 331 | 20230811 | 135200 | 4430245100 | 30000 | 30050 | 30050 | 30000 | 278 |
| 332 | 20230811 | 135100 | 4421892550 | 30000 | 30000 | 30050 | 30000 | 4462 |
| 333 | 20230811 | 135000 | 4288018500 | 30000 | 29850 | 30000 | 29850 | 946 |
| 334 | 20230811 | 134900 | 4259725550 | 29900 | 29950 | 29950 | 29900 | 280 |
| 335 | 20230811 | 134800 | 4251339650 | 29950 | 29950 | 29950 | 29950 | 416 |
| 336 | 20230811 | 134700 | 4238880450 | 29950 | 29900 | 29950 | 29900 | 177 |
| 337 | 20230811 | 134600 | 4233584550 | 29900 | 29900 | 29900 | 29850 | 151 |
| 338 | 20230811 | 134500 | 4229075600 | 29900 | 29900 | 29900 | 29900 | 5 |
| 339 | 20230811 | 134400 | 4228926100 | 29900 | 29900 | 29900 | 29900 | 12 |
| 340 | 20230811 | 134300 | 4228567300 | 29900 | 29900 | 29900 | 29900 | 0 |
| 341 | 20230811 | 134200 | 4228567300 | 29900 | 29900 | 29900 | 29900 | 139 |
| 342 | 20230811 | 134100 | 4224411200 | 29950 | 29900 | 29950 | 29900 | 176 |
| 343 | 20230811 | 134000 | 4219146900 | 29900 | 29900 | 29900 | 29900 | 27 |
| 344 | 20230811 | 133900 | 4218339600 | 29900 | 29900 | 29900 | 29900 | 12 |
| 345 | 20230811 | 133800 | 4217980800 | 29900 | 29850 | 29900 | 29850 | 120 |
| 346 | 20230811 | 133700 | 4214397800 | 29850 | 29900 | 29900 | 29850 | 97 |
| 347 | 20230811 | 133600 | 4211498900 | 29900 | 29950 | 29950 | 29900 | 630 |
| 348 | 20230811 | 133500 | 4192659950 | 29950 | 29950 | 29950 | 29950 | 4 |
| 349 | 20230811 | 133400 | 4192540150 | 29950 | 29950 | 29950 | 29950 | 11 |
| 350 | 20230811 | 133300 | 4192210700 | 29950 | 29950 | 29950 | 29900 | 175 |
| 351 | 20230811 | 133200 | 4186969700 | 29900 | 29950 | 29950 | 29900 | 181 |
| 352 | 20230811 | 133100 | 4181553750 | 29900 | 29950 | 29950 | 29900 | 7 |
| 353 | 20230811 | 133000 | 4181344200 | 29950 | 29950 | 29950 | 29900 | 72 |
| 354 | 20230811 | 132900 | 4179188300 | 30000 | 29950 | 30000 | 29950 | 228 |
| 355 | 20230811 | 132800 | 4172359150 | 29950 | 30050 | 30050 | 29950 | 213 |
| 356 | 20230811 | 132700 | 4165966950 | 30050 | 30000 | 30050 | 29900 | 1434 |
| 357 | 20230811 | 132600 | 4122946600 | 30000 | 29950 | 30000 | 29900 | 45 |
| 358 | 20230811 | 132500 | 4121598250 | 30000 | 30000 | 30000 | 29950 | 12 |
| 359 | 20230811 | 132400 | 4121238300 | 29950 | 29950 | 30000 | 29950 | 143 |
| 360 | 20230811 | 132300 | 4116955350 | 29950 | 29950 | 29950 | 29950 | 48 |
| 361 | 20230811 | 132200 | 4115517750 | 30000 | 30050 | 30050 | 30000 | 503 |
| 362 | 20230811 | 132100 | 4100415800 | 30050 | 30050 | 30050 | 30050 | 45 |
| 363 | 20230811 | 132000 | 4099063550 | 30000 | 30050 | 30050 | 30000 | 1072 |
| 364 | 20230811 | 131900 | 4066894300 | 30050 | 30050 | 30050 | 30050 | 652 |
| 365 | 20230811 | 131800 | 4047301700 | 30050 | 30050 | 30050 | 30050 | 241 |
| 366 | 20230811 | 131700 | 4040059650 | 30100 | 30000 | 30100 | 29950 | 1350 |
| 367 | 20230811 | 131600 | 3999498850 | 30000 | 30050 | 30050 | 29950 | 153 |
| 368 | 20230811 | 131500 | 3994902300 | 30050 | 29900 | 30050 | 29900 | 6469 |
| 369 | 20230811 | 131400 | 3801135750 | 29850 | 29850 | 29850 | 29850 | 64 |
| 370 | 20230811 | 131300 | 3799225350 | 29850 | 29850 | 29900 | 29850 | 126 |
| 371 | 20230811 | 131200 | 3795458700 | 29900 | 29900 | 29900 | 29900 | 3 |
| 372 | 20230811 | 131100 | 3795369000 | 29850 | 29850 | 29850 | 29850 | 361 |
| 373 | 20230811 | 131000 | 3784593150 | 29850 | 29850 | 29850 | 29850 | 0 |
| 374 | 20230811 | 130900 | 3784593150 | 29850 | 29850 | 29850 | 29850 | 6 |
| 375 | 20230811 | 130800 | 3784414050 | 29850 | 29850 | 29900 | 29850 | 579 |
| 376 | 20230811 | 130700 | 3767129550 | 29850 | 29800 | 29850 | 29800 | 91 |
| 377 | 20230811 | 130600 | 3764414200 | 29850 | 29850 | 29850 | 29850 | 0 |
| 378 | 20230811 | 130500 | 3764414200 | 29850 | 29800 | 29850 | 29800 | 6 |
| 379 | 20230811 | 130400 | 3764235350 | 29800 | 29800 | 29800 | 29800 | 0 |
| 380 | 20230811 | 130300 | 3764235350 | 29800 | 29850 | 29850 | 29800 | 79 |
| 381 | 20230811 | 130200 | 3761879200 | 29850 | 29850 | 29900 | 29850 | 303 |
| 382 | 20230811 | 130100 | 3752833350 | 29850 | 29850 | 29850 | 29850 | 284 |
| 383 | 20230811 | 130000 | 3744355950 | 29850 | 29850 | 29850 | 29850 | 0 |
| 384 | 20230811 | 125900 | 3744355950 | 29850 | 29900 | 29900 | 29850 | 366 |
| 385 | 20230811 | 125800 | 3733424550 | 29900 | 29900 | 29900 | 29900 | 35 |
| 386 | 20230811 | 125700 | 3732378050 | 29900 | 29900 | 29900 | 29850 | 1138 |
| 387 | 20230811 | 125600 | 3698363250 | 29850 | 29850 | 29850 | 29850 | 0 |
| 388 | 20230811 | 125500 | 3698363250 | 29850 | 29850 | 29850 | 29850 | 0 |
| 389 | 20230811 | 125400 | 3698363250 | 29850 | 29850 | 29850 | 29850 | 126 |
| 390 | 20230811 | 125300 | 3694602150 | 29900 | 29900 | 29900 | 29900 | 11 |
| 391 | 20230811 | 125200 | 3694273250 | 29900 | 29900 | 29900 | 29900 | 0 |
| 392 | 20230811 | 125100 | 3694273250 | 29900 | 29900 | 29900 | 29900 | 1 |
| 393 | 20230811 | 125000 | 3694243350 | 29850 | 29850 | 29900 | 29850 | 84 |
| 394 | 20230811 | 124900 | 3691735900 | 29850 | 29850 | 29850 | 29850 | 4 |
| 395 | 20230811 | 124800 | 3691616500 | 29850 | 29850 | 29850 | 29850 | 44 |
| 396 | 20230811 | 124700 | 3690303100 | 29900 | 29900 | 29900 | 29900 | 0 |
| 397 | 20230811 | 124600 | 3690303100 | 29900 | 29850 | 29900 | 29850 | 48 |
| 398 | 20230811 | 124500 | 3688870250 | 29900 | 29900 | 29900 | 29900 | 4 |
| 399 | 20230811 | 124400 | 3688750650 | 29900 | 29900 | 29900 | 29900 | 5 |
| 400 | 20230811 | 124300 | 3688601150 | 29900 | 29900 | 29900 | 29900 | 3 |
| 401 | 20230811 | 124200 | 3688511450 | 29900 | 29900 | 29900 | 29900 | 0 |
| 402 | 20230811 | 124100 | 3688511450 | 29900 | 29900 | 29900 | 29900 | 0 |
| 403 | 20230811 | 124000 | 3688511450 | 29900 | 29900 | 29900 | 29900 | 0 |
| 404 | 20230811 | 123900 | 3688511450 | 29900 | 29900 | 29900 | 29900 | 142 |
| 405 | 20230811 | 123800 | 3684265650 | 29900 | 29900 | 29900 | 29900 | 514 |
| 406 | 20230811 | 123700 | 3668897050 | 29850 | 29850 | 29850 | 29850 | 1 |
| 407 | 20230811 | 123600 | 3668867200 | 29850 | 29900 | 29900 | 29850 | 74 |
| 408 | 20230811 | 123500 | 3666655950 | 29900 | 29900 | 29900 | 29900 | 379 |
| 409 | 20230811 | 123400 | 3655323850 | 29900 | 29900 | 29900 | 29900 | 418 |
| 410 | 20230811 | 123300 | 3642825650 | 29900 | 29950 | 29950 | 29900 | 10 |
| 411 | 20230811 | 123200 | 3642526400 | 29950 | 29950 | 29950 | 29950 | 4 |
| 412 | 20230811 | 123100 | 3642406600 | 29950 | 29900 | 29950 | 29900 | 101 |
| 413 | 20230811 | 123000 | 3639386650 | 29900 | 29900 | 29900 | 29900 | 1 |
| 414 | 20230811 | 122900 | 3639356750 | 29950 | 29900 | 29950 | 29900 | 1442 |
| 415 | 20230811 | 122800 | 3596240300 | 29900 | 29900 | 29900 | 29900 | 31 |
| 416 | 20230811 | 122700 | 3595313400 | 29850 | 29850 | 29850 | 29850 | 30 |
| 417 | 20230811 | 122600 | 3594417900 | 29850 | 29850 | 29850 | 29850 | 302 |
| 418 | 20230811 | 122500 | 3585403200 | 29850 | 29900 | 29900 | 29850 | 122 |
| 419 | 20230811 | 122400 | 3581761150 | 29850 | 29850 | 29900 | 29850 | 360 |
| 420 | 20230811 | 122300 | 3571013450 | 29850 | 29850 | 29850 | 29850 | 46 |
| 421 | 20230811 | 122200 | 3569640350 | 29850 | 29850 | 29850 | 29850 | 1 |
| 422 | 20230811 | 122100 | 3569610500 | 29850 | 29850 | 29850 | 29850 | 14 |
| 423 | 20230811 | 122000 | 3569192600 | 29850 | 29850 | 29850 | 29850 | 263 |
| 424 | 20230811 | 121900 | 3561342050 | 29900 | 29850 | 29900 | 29850 | 747 |
| 425 | 20230811 | 121800 | 3539043900 | 29850 | 29850 | 29850 | 29850 | 8 |
| 426 | 20230811 | 121700 | 3538805100 | 29850 | 29850 | 29850 | 29850 | 10 |
| 427 | 20230811 | 121600 | 3538506600 | 29900 | 29900 | 29900 | 29900 | 0 |
| 428 | 20230811 | 121500 | 3538506600 | 29900 | 29900 | 29900 | 29900 | 0 |
| 429 | 20230811 | 121400 | 3538506600 | 29900 | 29900 | 29900 | 29900 | 1 |
| 430 | 20230811 | 121300 | 3538476700 | 29850 | 29900 | 29900 | 29850 | 9 |
| 431 | 20230811 | 121200 | 3538207650 | 29900 | 29950 | 29950 | 29900 | 52 |
| 432 | 20230811 | 121100 | 3536651300 | 29900 | 29900 | 29900 | 29900 | 72 |
| 433 | 20230811 | 121000 | 3534498500 | 29850 | 29900 | 29900 | 29850 | 245 |
| 434 | 20230811 | 120900 | 3527183250 | 29900 | 29900 | 29950 | 29900 | 23 |
| 435 | 20230811 | 120800 | 3526495500 | 29900 | 29900 | 29900 | 29850 | 330 |
| 436 | 20230811 | 120700 | 3516633550 | 29900 | 29900 | 29900 | 29900 | 2 |
| 437 | 20230811 | 120600 | 3516573750 | 29900 | 29900 | 29900 | 29900 | 0 |
| 438 | 20230811 | 120500 | 3516573750 | 29900 | 29900 | 29900 | 29900 | 1 |
| 439 | 20230811 | 120400 | 3516543850 | 29850 | 29850 | 29850 | 29850 | 1 |
| 440 | 20230811 | 120300 | 3516514000 | 29850 | 29850 | 29850 | 29850 | 0 |
| 441 | 20230811 | 120200 | 3516514000 | 29850 | 29850 | 29850 | 29850 | 3 |
| 442 | 20230811 | 120100 | 3516424450 | 29850 | 29850 | 29850 | 29850 | 10 |
| 443 | 20230811 | 120000 | 3516125950 | 29900 | 29900 | 29900 | 29900 | 5 |
| 444 | 20230811 | 115900 | 3515976450 | 29900 | 29900 | 29900 | 29900 | 1 |
| 445 | 20230811 | 115800 | 3515946550 | 29900 | 29900 | 29900 | 29900 | 160 |
| 446 | 20230811 | 115700 | 3511162550 | 29900 | 29900 | 29900 | 29900 | 110 |
| 447 | 20230811 | 115600 | 3507873550 | 29950 | 29950 | 29950 | 29900 | 87 |
| 448 | 20230811 | 115500 | 3505271550 | 29950 | 29950 | 29950 | 29900 | 82 |
| 449 | 20230811 | 115400 | 3502819150 | 29950 | 29900 | 29950 | 29900 | 447 |
| 450 | 20230811 | 115300 | 3489453500 | 29950 | 29950 | 29950 | 29950 | 80 |
| 451 | 20230811 | 115200 | 3487057500 | 29950 | 29850 | 29950 | 29850 | 2903 |
| 452 | 20230811 | 115100 | 3400283350 | 29800 | 29850 | 29850 | 29800 | 82 |
| 453 | 20230811 | 115000 | 3397837150 | 29850 | 29850 | 29850 | 29850 | 100 |
| 454 | 20230811 | 114900 | 3394852150 | 29850 | 29850 | 29850 | 29850 | 2 |
| 455 | 20230811 | 114800 | 3394792450 | 29850 | 29850 | 29850 | 29850 | 0 |
| 456 | 20230811 | 114700 | 3394792450 | 29850 | 29850 | 29850 | 29850 | 1 |
| 457 | 20230811 | 114600 | 3394762600 | 29850 | 29850 | 29850 | 29850 | 0 |
| 458 | 20230811 | 114500 | 3394762600 | 29850 | 29800 | 29850 | 29800 | 109 |
| 459 | 20230811 | 114400 | 3391513950 | 29850 | 29850 | 29850 | 29850 | 20 |
| 460 | 20230811 | 114300 | 3390916950 | 29850 | 29800 | 29850 | 29800 | 14 |
| 461 | 20230811 | 114200 | 3390499700 | 29800 | 29800 | 29800 | 29800 | 39 |
| 462 | 20230811 | 114100 | 3389337500 | 29800 | 29850 | 29850 | 29800 | 17 |
| 463 | 20230811 | 114000 | 3388830850 | 29850 | 29850 | 29850 | 29850 | 38 |
| 464 | 20230811 | 113900 | 3387696550 | 29850 | 29850 | 29850 | 29850 | 15 |
| 465 | 20230811 | 113800 | 3387248800 | 29850 | 29800 | 29850 | 29800 | 130 |
| 466 | 20230811 | 113700 | 3383371750 | 29850 | 29850 | 29850 | 29850 | 30 |
| 467 | 20230811 | 113600 | 3382476250 | 29850 | 29850 | 29850 | 29850 | 0 |
| 468 | 20230811 | 113500 | 3382476250 | 29850 | 29850 | 29850 | 29850 | 0 |
| 469 | 20230811 | 113400 | 3382476250 | 29850 | 29850 | 29850 | 29850 | 2 |
| 470 | 20230811 | 113300 | 3382416550 | 29850 | 29850 | 29850 | 29800 | 323 |
| 471 | 20230811 | 113200 | 3372791000 | 29800 | 29800 | 29800 | 29800 | 212 |
| 472 | 20230811 | 113100 | 3366473400 | 29850 | 29850 | 29850 | 29850 | 962 |
| 473 | 20230811 | 113000 | 3337757700 | 29850 | 29850 | 29850 | 29850 | 1 |
| 474 | 20230811 | 112900 | 3337727850 | 29850 | 29850 | 29850 | 29850 | 693 |
| 475 | 20230811 | 112800 | 3317041800 | 29850 | 29850 | 29850 | 29850 | 111 |
| 476 | 20230811 | 112700 | 3313728450 | 29800 | 29800 | 29800 | 29800 | 1 |
| 477 | 20230811 | 112600 | 3313698650 | 29850 | 29850 | 29850 | 29850 | 32 |
| 478 | 20230811 | 112500 | 3312743450 | 29850 | 29850 | 29900 | 29850 | 849 |
| 479 | 20230811 | 112400 | 3287395800 | 29850 | 29850 | 29850 | 29850 | 1100 |
| 480 | 20230811 | 112300 | 3254560800 | 29850 | 29850 | 29850 | 29850 | 24 |
| 481 | 20230811 | 112200 | 3253844400 | 29850 | 29850 | 29850 | 29850 | 22 |
| 482 | 20230811 | 112100 | 3253187700 | 29850 | 29850 | 29850 | 29850 | 52 |
| 483 | 20230811 | 112000 | 3251635500 | 29900 | 29900 | 29900 | 29900 | 1 |
| 484 | 20230811 | 111900 | 3251605600 | 29850 | 29900 | 29900 | 29850 | 197 |
| 485 | 20230811 | 111800 | 3245717600 | 29850 | 29850 | 29850 | 29850 | 10 |
| 486 | 20230811 | 111700 | 3245419100 | 29900 | 29900 | 29900 | 29900 | 1 |
| 487 | 20230811 | 111600 | 3245389200 | 29850 | 29900 | 29900 | 29850 | 163 |
| 488 | 20230811 | 111500 | 3240523550 | 29900 | 29900 | 29900 | 29900 | 3 |
| 489 | 20230811 | 111400 | 3240433850 | 29900 | 29900 | 29900 | 29900 | 3 |
| 490 | 20230811 | 111300 | 3240344150 | 29900 | 29900 | 29900 | 29900 | 1 |
| 491 | 20230811 | 111200 | 3240314250 | 29900 | 29900 | 29900 | 29900 | 6 |
| 492 | 20230811 | 111100 | 3240134850 | 29850 | 29850 | 29850 | 29850 | 1 |
| 493 | 20230811 | 111000 | 3240105000 | 29900 | 29900 | 29900 | 29900 | 20 |
| 494 | 20230811 | 110900 | 3239507000 | 29900 | 29850 | 29900 | 29850 | 86 |
| 495 | 20230811 | 110800 | 3236936950 | 29900 | 29900 | 29900 | 29850 | 1034 |
| 496 | 20230811 | 110700 | 3206021850 | 29950 | 29900 | 29950 | 29900 | 247 |
| 497 | 20230811 | 110600 | 3198630200 | 29900 | 29900 | 29900 | 29900 | 440 |
| 498 | 20230811 | 110500 | 3185474200 | 29900 | 29850 | 29900 | 29850 | 113 |
| 499 | 20230811 | 110400 | 3182100850 | 29900 | 29900 | 29900 | 29900 | 635 |
| 500 | 20230811 | 110300 | 3163114350 | 29900 | 29900 | 29900 | 29900 | 285 |
| 501 | 20230811 | 110200 | 3154592850 | 29950 | 29900 | 29950 | 29900 | 139 |
| 502 | 20230811 | 110100 | 3150434050 | 29900 | 29900 | 29900 | 29900 | 80 |
| 503 | 20230811 | 110000 | 3148042050 | 29950 | 29900 | 29950 | 29900 | 257 |
| 504 | 20230811 | 105900 | 3140357000 | 29950 | 29900 | 29950 | 29900 | 1021 |
| 505 | 20230811 | 105800 | 3109828050 | 29950 | 29950 | 29950 | 29900 | 97 |
| 506 | 20230811 | 105700 | 3106924600 | 29950 | 30000 | 30000 | 29950 | 226 |
| 507 | 20230811 | 105600 | 3100155850 | 30000 | 29950 | 30000 | 29900 | 502 |
| 508 | 20230811 | 105500 | 3085120700 | 29900 | 29950 | 29950 | 29900 | 782 |
| 509 | 20230811 | 105400 | 3061726850 | 29900 | 30000 | 30000 | 29900 | 461 |
| 510 | 20230811 | 105300 | 3047919250 | 30000 | 30000 | 30000 | 29950 | 236 |
| 511 | 20230811 | 105200 | 3040848900 | 30000 | 30000 | 30000 | 30000 | 20 |
| 512 | 20230811 | 105100 | 3040248900 | 30000 | 30000 | 30000 | 29950 | 654 |
| 513 | 20230811 | 105000 | 3020629350 | 30000 | 29950 | 30050 | 29950 | 3044 |
| 514 | 20230811 | 104900 | 2929345250 | 29950 | 29950 | 29950 | 29950 | 30 |
| 515 | 20230811 | 104800 | 2928446750 | 30000 | 30000 | 30000 | 29950 | 365 |
| 516 | 20230811 | 104700 | 2917511350 | 30000 | 30000 | 30000 | 30000 | 11 |
| 517 | 20230811 | 104600 | 2917181350 | 29950 | 29950 | 30000 | 29950 | 1405 |
| 518 | 20230811 | 104500 | 2875098900 | 29950 | 29950 | 29950 | 29900 | 948 |
| 519 | 20230811 | 104400 | 2846706350 | 29950 | 29950 | 30000 | 29950 | 148 |
| 520 | 20230811 | 104300 | 2842268750 | 30000 | 29950 | 30000 | 29900 | 315 |
| 521 | 20230811 | 104200 | 2832833750 | 29950 | 29950 | 29950 | 29950 | 73 |
| 522 | 20230811 | 104100 | 2830647400 | 30000 | 30000 | 30000 | 30000 | 62 |
| 523 | 20230811 | 104000 | 2828787400 | 30000 | 30000 | 30050 | 29950 | 1561 |
| 524 | 20230811 | 103900 | 2781961150 | 30000 | 29950 | 30000 | 29950 | 26 |
| 525 | 20230811 | 103800 | 2781182100 | 29950 | 29950 | 29950 | 29950 | 1394 |
| 526 | 20230811 | 103700 | 2739431800 | 30000 | 29900 | 30000 | 29900 | 449 |
| 527 | 20230811 | 103600 | 2725984900 | 29850 | 29900 | 29900 | 29850 | 3 |
| 528 | 20230811 | 103500 | 2725895300 | 29900 | 29950 | 29950 | 29900 | 1201 |
| 529 | 20230811 | 103400 | 2689979550 | 29950 | 29950 | 30000 | 29950 | 130 |
| 530 | 20230811 | 103300 | 2686085550 | 29950 | 29850 | 30000 | 29850 | 2713 |
| 531 | 20230811 | 103200 | 2604887750 | 29750 | 29850 | 29900 | 29750 | 1405 |
| 532 | 20230811 | 103100 | 2562973550 | 29850 | 29800 | 29850 | 29800 | 73 |
| 533 | 20230811 | 103000 | 2560797000 | 29800 | 29750 | 29800 | 29750 | 1322 |
| 534 | 20230811 | 102900 | 2521455600 | 29750 | 29800 | 29800 | 29750 | 150 |
| 535 | 20230811 | 102800 | 2516988100 | 29800 | 29800 | 29800 | 29800 | 78 |
| 536 | 20230811 | 102700 | 2514663700 | 29750 | 29700 | 29750 | 29700 | 365 |
| 537 | 20230811 | 102600 | 2503808250 | 29750 | 29750 | 29750 | 29750 | 129 |
| 538 | 20230811 | 102500 | 2499970500 | 29800 | 29750 | 29800 | 29750 | 206 |
| 539 | 20230811 | 102400 | 2493841350 | 29800 | 29750 | 29800 | 29750 | 95 |
| 540 | 20230811 | 102300 | 2491012200 | 29750 | 29750 | 29750 | 29750 | 50 |
| 541 | 20230811 | 102200 | 2489524700 | 29750 | 29750 | 29750 | 29750 | 264 |
| 542 | 20230811 | 102100 | 2481670700 | 29750 | 29700 | 29800 | 29700 | 459 |
| 543 | 20230811 | 102000 | 2468004450 | 29700 | 29700 | 29700 | 29700 | 440 |
| 544 | 20230811 | 101900 | 2454936450 | 29750 | 29750 | 29750 | 29700 | 442 |
| 545 | 20230811 | 101800 | 2441808100 | 29750 | 29800 | 29800 | 29750 | 351 |
| 546 | 20230811 | 101700 | 2431365550 | 29800 | 29800 | 29800 | 29750 | 173 |
| 547 | 20230811 | 101600 | 2426215150 | 29800 | 29800 | 29800 | 29800 | 50 |
| 548 | 20230811 | 101500 | 2424725150 | 29800 | 29800 | 29800 | 29800 | 234 |
| 549 | 20230811 | 101400 | 2417751950 | 29800 | 29750 | 29800 | 29750 | 53 |
| 550 | 20230811 | 101300 | 2416172700 | 29750 | 29750 | 29750 | 29750 | 779 |
| 551 | 20230811 | 101200 | 2392997450 | 29850 | 29850 | 29850 | 29750 | 1743 |
| 552 | 20230811 | 101100 | 2341026600 | 29850 | 29900 | 29900 | 29850 | 553 |
| 553 | 20230811 | 101000 | 2324501900 | 29900 | 29900 | 29900 | 29900 | 65 |
| 554 | 20230811 | 100900 | 2322558400 | 29900 | 29950 | 29950 | 29900 | 580 |
| 555 | 20230811 | 100800 | 2305215700 | 29900 | 29850 | 29900 | 29850 | 1038 |
| 556 | 20230811 | 100700 | 2274187150 | 29850 | 29850 | 29850 | 29800 | 604 |
| 557 | 20230811 | 100600 | 2256158000 | 29800 | 29800 | 29800 | 29800 | 170 |
| 558 | 20230811 | 100500 | 2251092000 | 29750 | 29750 | 29750 | 29750 | 20 |
| 559 | 20230811 | 100400 | 2250497000 | 29750 | 29750 | 29800 | 29750 | 978 |
| 560 | 20230811 | 100300 | 2221353550 | 29750 | 29750 | 29750 | 29750 | 94 |
| 561 | 20230811 | 100200 | 2218557050 | 29750 | 29700 | 29750 | 29700 | 102 |
| 562 | 20230811 | 100100 | 2215525150 | 29700 | 29750 | 29750 | 29700 | 94 |
| 563 | 20230811 | 100000 | 2212733250 | 29650 | 29700 | 29750 | 29650 | 165 |
| 564 | 20230811 | 095900 | 2207825650 | 29750 | 29750 | 29750 | 29700 | 3 |
| 565 | 20230811 | 095800 | 2207736450 | 29600 | 29750 | 29750 | 29600 | 1540 |
| 566 | 20230811 | 095700 | 2162043850 | 29700 | 29800 | 29800 | 29700 | 943 |
| 567 | 20230811 | 095600 | 2134006300 | 29750 | 29750 | 29850 | 29750 | 141 |
| 568 | 20230811 | 095500 | 2129808950 | 29850 | 29850 | 29850 | 29850 | 155 |
| 569 | 20230811 | 095400 | 2125182200 | 29850 | 29850 | 29850 | 29850 | 61 |
| 570 | 20230811 | 095300 | 2123361350 | 29850 | 29800 | 29850 | 29800 | 262 |
| 571 | 20230811 | 095200 | 2115548200 | 29750 | 29850 | 29850 | 29750 | 221 |
| 572 | 20230811 | 095100 | 2108973350 | 29800 | 29750 | 29800 | 29750 | 1130 |
| 573 | 20230811 | 095000 | 2075334750 | 29750 | 29750 | 29750 | 29650 | 3027 |
| 574 | 20230811 | 094900 | 1985374950 | 29800 | 29800 | 29850 | 29800 | 1888 |
| 575 | 20230811 | 094800 | 1929112350 | 29850 | 29850 | 29850 | 29850 | 249 |
| 576 | 20230811 | 094700 | 1921679700 | 29850 | 29850 | 29900 | 29850 | 622 |
| 577 | 20230811 | 094600 | 1903099850 | 29850 | 29800 | 29900 | 29800 | 265 |
| 578 | 20230811 | 094500 | 1895189550 | 29850 | 29850 | 29850 | 29800 | 975 |
| 579 | 20230811 | 094400 | 1866095800 | 29850 | 29850 | 29900 | 29800 | 784 |
| 580 | 20230811 | 094300 | 1842694300 | 29850 | 29850 | 29850 | 29800 | 508 |
| 581 | 20230811 | 094200 | 1827552400 | 29850 | 29850 | 29900 | 29850 | 2139 |
| 582 | 20230811 | 094100 | 1763687450 | 29850 | 29900 | 29900 | 29850 | 936 |
| 583 | 20230811 | 094000 | 1735701200 | 29900 | 29950 | 30000 | 29850 | 3183 |
| 584 | 20230811 | 093900 | 1640472850 | 30000 | 29950 | 30000 | 29900 | 1516 |
| 585 | 20230811 | 093800 | 1595115400 | 29950 | 30100 | 30150 | 29950 | 3792 |
| 586 | 20230811 | 093700 | 1481239050 | 30100 | 30000 | 30150 | 29950 | 8235 |
| 587 | 20230811 | 093600 | 1233688000 | 29950 | 29850 | 29950 | 29800 | 4259 |
| 588 | 20230811 | 093500 | 1106346250 | 29850 | 29750 | 29900 | 29750 | 4690 |
| 589 | 20230811 | 093400 | 966506150 | 29750 | 29700 | 29750 | 29650 | 797 |
| 590 | 20230811 | 093300 | 942804700 | 29650 | 29750 | 29750 | 29600 | 3382 |
| 591 | 20230811 | 093200 | 842347450 | 29750 | 29750 | 29800 | 29700 | 3256 |
| 592 | 20230811 | 093100 | 745483400 | 29750 | 29700 | 29750 | 29650 | 1124 |
| 593 | 20230811 | 093000 | 712077900 | 29700 | 29650 | 29800 | 29650 | 4943 |
| 594 | 20230811 | 092900 | 565067250 | 29700 | 29550 | 29700 | 29550 | 2167 |
| 595 | 20230811 | 092800 | 500807300 | 29500 | 29450 | 29550 | 29450 | 1880 |
| 596 | 20230811 | 092700 | 445321800 | 29450 | 29450 | 29450 | 29400 | 523 |
| 597 | 20230811 | 092600 | 429919550 | 29450 | 29450 | 29450 | 29450 | 34 |
| 598 | 20230811 | 092500 | 428918250 | 29550 | 29500 | 29550 | 29450 | 731 |
| 599 | 20230811 | 092400 | 407357350 | 29500 | 29450 | 29500 | 29400 | 550 |
| 600 | 20230811 | 092300 | 391161700 | 29450 | 29450 | 29450 | 29400 | 407 |
| 601 | 20230811 | 092200 | 379175600 | 29450 | 29500 | 29500 | 29450 | 408 |
| 602 | 20230811 | 092100 | 367153600 | 29450 | 29500 | 29550 | 29450 | 335 |
| 603 | 20230811 | 092000 | 357272050 | 29550 | 29500 | 29550 | 29500 | 133 |
| 604 | 20230811 | 091900 | 353347800 | 29550 | 29500 | 29550 | 29500 | 407 |
| 605 | 20230811 | 091800 | 341338050 | 29500 | 29550 | 29550 | 29500 | 754 |
| 606 | 20230811 | 091700 | 319091950 | 29550 | 29450 | 29550 | 29450 | 1059 |
| 607 | 20230811 | 091600 | 287840700 | 29450 | 29450 | 29450 | 29400 | 271 |
| 608 | 20230811 | 091500 | 279862300 | 29400 | 29400 | 29400 | 29400 | 512 |
| 609 | 20230811 | 091400 | 264809500 | 29400 | 29400 | 29400 | 29400 | 3 |
| 610 | 20230811 | 091300 | 264721300 | 29400 | 29450 | 29450 | 29250 | 228 |
| 611 | 20230811 | 091200 | 258022650 | 29450 | 29300 | 29450 | 29300 | 1749 |
| 612 | 20230811 | 091100 | 206628700 | 29250 | 29200 | 29300 | 29200 | 278 |
| 613 | 20230811 | 091000 | 198504850 | 29200 | 29200 | 29300 | 29200 | 145 |
| 614 | 20230811 | 090900 | 194268450 | 29150 | 29200 | 29200 | 29150 | 752 |
| 615 | 20230811 | 090800 | 172310600 | 29150 | 29200 | 29200 | 29150 | 203 |
| 616 | 20230811 | 090700 | 166393000 | 29200 | 29150 | 29200 | 29150 | 1104 |
| 617 | 20230811 | 090600 | 134192500 | 29200 | 29150 | 29200 | 29150 | 311 |
| 618 | 20230811 | 090500 | 125123700 | 29100 | 29200 | 29200 | 29100 | 337 |
| 619 | 20230811 | 090400 | 115306700 | 29150 | 29100 | 29150 | 29100 | 164 |
| 620 | 20230811 | 090300 | 110532200 | 29050 | 29200 | 29200 | 29050 | 1668 |
| 621 | 20230811 | 090200 | 62010450 | 29200 | 29200 | 29200 | 29150 | 342 |
| 622 | 20230811 | 090100 | 52035000 | 29200 | 29150 | 29200 | 29100 | 712 |
| 623 | 20230811 | 090000 | 31279900 | 29150 | 29300 | 29300 | 29100 | 1071 |