33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230814 | 191500 | 3859175350 | 29850 | 29850 | 29850 | 29850 | 4082 |
| 3 | 20230814 | 191400 | 3859175350 | 29850 | 29850 | 29850 | 29850 | 0 |
| 4 | 20230814 | 191300 | 3859175350 | 29850 | 29850 | 29850 | 29850 | 0 |
| 5 | 20230814 | 191200 | 3859175350 | 29850 | 29850 | 29850 | 29850 | 0 |
| 6 | 20230814 | 191100 | 3859175350 | 29850 | 29850 | 29850 | 29850 | 0 |
| 7 | 20230814 | 191000 | 3859175350 | 29850 | 29850 | 29850 | 29850 | 0 |
| 8 | 20230814 | 190900 | 3859175350 | 29850 | 29850 | 29850 | 29850 | 0 |
| 9 | 20230814 | 190800 | 3859175350 | 29850 | 29850 | 29850 | 29850 | 0 |
| 10 | 20230814 | 190700 | 3859175350 | 29850 | 29850 | 29850 | 29850 | 0 |
| 11 | 20230814 | 190600 | 3859175350 | 29850 | 29850 | 29850 | 29850 | 0 |
| 12 | 20230814 | 190500 | 3859175350 | 29850 | 29850 | 29850 | 29850 | 0 |
| 13 | 20230814 | 190400 | 3859175350 | 29850 | 29850 | 29850 | 29850 | 0 |
| 14 | 20230814 | 190300 | 3859175350 | 29850 | 29850 | 29850 | 29850 | 0 |
| 15 | 20230814 | 190200 | 3859175350 | 29850 | 29850 | 29850 | 29850 | 0 |
| 16 | 20230814 | 190100 | 3859175350 | 29850 | 29850 | 29850 | 29850 | 0 |
| 17 | 20230814 | 190000 | 3859175350 | 29850 | 29850 | 29850 | 29850 | 0 |
| 18 | 20230814 | 185900 | 3859175350 | 29850 | 29850 | 29850 | 29850 | 0 |
| 19 | 20230814 | 185800 | 3859175350 | 29850 | 29850 | 29850 | 29850 | 0 |
| 20 | 20230814 | 185700 | 3859175350 | 29850 | 29850 | 29850 | 29850 | 0 |
| 21 | 20230814 | 185600 | 3859175350 | 29850 | 29850 | 29850 | 29850 | 0 |
| 22 | 20230814 | 185500 | 3859175350 | 29850 | 29850 | 29850 | 29850 | 0 |
| 23 | 20230814 | 185400 | 3859175350 | 29850 | 29850 | 29850 | 29850 | 0 |
| 24 | 20230814 | 185300 | 3859175350 | 29850 | 29850 | 29850 | 29850 | 0 |
| 25 | 20230814 | 185200 | 3859175350 | 29850 | 29850 | 29850 | 29850 | 0 |
| 26 | 20230814 | 185100 | 3859175350 | 29850 | 29850 | 29850 | 29850 | 0 |
| 27 | 20230814 | 185000 | 3859175350 | 29850 | 29850 | 29850 | 29850 | 0 |
| 28 | 20230814 | 184900 | 3859175350 | 29850 | 29850 | 29850 | 29850 | 0 |
| 29 | 20230814 | 184800 | 3859175350 | 29850 | 29850 | 29850 | 29850 | 0 |
| 30 | 20230814 | 184700 | 3859175350 | 29850 | 29850 | 29850 | 29850 | 0 |
| 31 | 20230814 | 184600 | 3859175350 | 29850 | 29850 | 29850 | 29850 | 0 |
| 32 | 20230814 | 184500 | 3859175350 | 29850 | 29850 | 29850 | 29850 | 4082 |
| 33 | 20230814 | 184400 | 3859175350 | 29850 | 29850 | 29850 | 29850 | 0 |
| 34 | 20230814 | 184300 | 3859175350 | 29850 | 29850 | 29850 | 29850 | 0 |
| 35 | 20230814 | 184200 | 3859175350 | 29850 | 29850 | 29850 | 29850 | 0 |
| 36 | 20230814 | 184100 | 3859175350 | 29850 | 29850 | 29850 | 29850 | 0 |
| 37 | 20230814 | 184000 | 3859175350 | 29850 | 29850 | 29850 | 29850 | 0 |
| 38 | 20230814 | 183900 | 3859175350 | 29850 | 29850 | 29850 | 29850 | 0 |
| 39 | 20230814 | 183800 | 3859175350 | 29850 | 29850 | 29850 | 29850 | 0 |
| 40 | 20230814 | 183700 | 3859175350 | 29850 | 29850 | 29850 | 29850 | 0 |
| 41 | 20230814 | 183600 | 3859175350 | 29850 | 29850 | 29850 | 29850 | 0 |
| 42 | 20230814 | 183500 | 3859175350 | 29850 | 29850 | 29850 | 29850 | 0 |
| 43 | 20230814 | 183400 | 3859175350 | 29850 | 29850 | 29850 | 29850 | 0 |
| 44 | 20230814 | 183300 | 3859175350 | 29850 | 29850 | 29850 | 29850 | 0 |
| 45 | 20230814 | 183200 | 3859175350 | 29850 | 29850 | 29850 | 29850 | 0 |
| 46 | 20230814 | 183100 | 3859175350 | 29850 | 29850 | 29850 | 29850 | 0 |
| 47 | 20230814 | 183000 | 3859175350 | 29850 | 29850 | 29850 | 29850 | 0 |
| 48 | 20230814 | 182900 | 3859175350 | 29850 | 29850 | 29850 | 29850 | 0 |
| 49 | 20230814 | 182800 | 3859175350 | 29850 | 29850 | 29850 | 29850 | 0 |
| 50 | 20230814 | 182700 | 3859175350 | 29850 | 29850 | 29850 | 29850 | 0 |
| 51 | 20230814 | 182600 | 3859175350 | 29850 | 29850 | 29850 | 29850 | 0 |
| 52 | 20230814 | 182500 | 3859175350 | 29850 | 29850 | 29850 | 29850 | 0 |
| 53 | 20230814 | 182400 | 3859175350 | 29850 | 29850 | 29850 | 29850 | 0 |
| 54 | 20230814 | 182300 | 3859175350 | 29850 | 29850 | 29850 | 29850 | 0 |
| 55 | 20230814 | 182200 | 3859175350 | 29850 | 29850 | 29850 | 29850 | 0 |
| 56 | 20230814 | 182100 | 3859175350 | 29850 | 29850 | 29850 | 29850 | 0 |
| 57 | 20230814 | 182000 | 3859175350 | 29850 | 29850 | 29850 | 29850 | 0 |
| 58 | 20230814 | 181900 | 3859175350 | 29850 | 29850 | 29850 | 29850 | 0 |
| 59 | 20230814 | 181800 | 3859175350 | 29850 | 29850 | 29850 | 29850 | 0 |
| 60 | 20230814 | 181700 | 3859175350 | 29850 | 29850 | 29850 | 29850 | 0 |
| 61 | 20230814 | 181600 | 3859175350 | 29850 | 29850 | 29850 | 29850 | 0 |
| 62 | 20230814 | 181500 | 3859175350 | 29850 | 29850 | 29850 | 29850 | 4082 |
| 63 | 20230814 | 181400 | 3859175350 | 29850 | 29850 | 29850 | 29850 | 0 |
| 64 | 20230814 | 181300 | 3859175350 | 29850 | 29850 | 29850 | 29850 | 0 |
| 65 | 20230814 | 181200 | 3859175350 | 29850 | 29850 | 29850 | 29850 | 0 |
| 66 | 20230814 | 181100 | 3859175350 | 29850 | 29850 | 29850 | 29850 | 0 |
| 67 | 20230814 | 181000 | 3859175350 | 29850 | 29850 | 29850 | 29850 | 0 |
| 68 | 20230814 | 180900 | 3859175350 | 29850 | 29850 | 29850 | 29850 | 0 |
| 69 | 20230814 | 180800 | 3859175350 | 29850 | 29850 | 29850 | 29850 | 0 |
| 70 | 20230814 | 180700 | 3859175350 | 29850 | 29850 | 29850 | 29850 | 0 |
| 71 | 20230814 | 180600 | 3859175350 | 29850 | 29850 | 29850 | 29850 | 0 |
| 72 | 20230814 | 180500 | 3859175350 | 29850 | 29850 | 29850 | 29850 | 0 |
| 73 | 20230814 | 180400 | 3859175350 | 29850 | 29850 | 29850 | 29850 | 0 |
| 74 | 20230814 | 180300 | 3859175350 | 29850 | 29850 | 29850 | 29850 | 0 |
| 75 | 20230814 | 180200 | 3859175350 | 29850 | 29850 | 29850 | 29850 | 0 |
| 76 | 20230814 | 180100 | 3859175350 | 29850 | 29850 | 29850 | 29850 | 0 |
| 77 | 20230814 | 180000 | 3859175350 | 29850 | 29850 | 29850 | 29850 | 0 |
| 78 | 20230814 | 175900 | 3859175350 | 29850 | 29850 | 29850 | 29850 | 0 |
| 79 | 20230814 | 175800 | 3859175350 | 29850 | 29850 | 29850 | 29850 | 0 |
| 80 | 20230814 | 175700 | 3859175350 | 29850 | 29850 | 29850 | 29850 | 0 |
| 81 | 20230814 | 175600 | 3859175350 | 29850 | 29850 | 29850 | 29850 | 0 |
| 82 | 20230814 | 175500 | 3859175350 | 29850 | 29850 | 29850 | 29850 | 0 |
| 83 | 20230814 | 175400 | 3859175350 | 29850 | 29850 | 29850 | 29850 | 0 |
| 84 | 20230814 | 175300 | 3859175350 | 29850 | 29850 | 29850 | 29850 | 0 |
| 85 | 20230814 | 175200 | 3859175350 | 29850 | 29850 | 29850 | 29850 | 0 |
| 86 | 20230814 | 175100 | 3859175350 | 29850 | 29850 | 29850 | 29850 | 0 |
| 87 | 20230814 | 175000 | 3859175350 | 29850 | 29850 | 29850 | 29850 | 0 |
| 88 | 20230814 | 174900 | 3859175350 | 29850 | 29850 | 29850 | 29850 | 0 |
| 89 | 20230814 | 174800 | 3859175350 | 29850 | 29850 | 29850 | 29850 | 0 |
| 90 | 20230814 | 174700 | 3859175350 | 29850 | 29850 | 29850 | 29850 | 0 |
| 91 | 20230814 | 174600 | 3859175350 | 29850 | 29850 | 29850 | 29850 | 0 |
| 92 | 20230814 | 174500 | 3859175350 | 29850 | 29850 | 29850 | 29850 | 4082 |
| 93 | 20230814 | 174400 | 3859175350 | 29850 | 29850 | 29850 | 29850 | 0 |
| 94 | 20230814 | 174300 | 3859175350 | 29850 | 29850 | 29850 | 29850 | 0 |
| 95 | 20230814 | 174200 | 3859175350 | 29850 | 29850 | 29850 | 29850 | 0 |
| 96 | 20230814 | 174100 | 3859175350 | 29850 | 29850 | 29850 | 29850 | 0 |
| 97 | 20230814 | 174000 | 3859175350 | 29850 | 29850 | 29850 | 29850 | 0 |
| 98 | 20230814 | 173900 | 3859175350 | 29850 | 29850 | 29850 | 29850 | 0 |
| 99 | 20230814 | 173800 | 3859175350 | 29850 | 29850 | 29850 | 29850 | 0 |
| 100 | 20230814 | 173700 | 3859175350 | 29850 | 29850 | 29850 | 29850 | 0 |
| 101 | 20230814 | 173600 | 3859175350 | 29850 | 29850 | 29850 | 29850 | 0 |
| 102 | 20230814 | 173500 | 3859175350 | 29850 | 29850 | 29850 | 29850 | 0 |
| 103 | 20230814 | 173400 | 3859175350 | 29850 | 29850 | 29850 | 29850 | 0 |
| 104 | 20230814 | 173300 | 3859175350 | 29850 | 29850 | 29850 | 29850 | 0 |
| 105 | 20230814 | 173200 | 3859175350 | 29850 | 29850 | 29850 | 29850 | 0 |
| 106 | 20230814 | 173100 | 3859175350 | 29850 | 29850 | 29850 | 29850 | 0 |
| 107 | 20230814 | 173000 | 3859175350 | 29850 | 29850 | 29850 | 29850 | 0 |
| 108 | 20230814 | 172900 | 3859175350 | 29850 | 29850 | 29850 | 29850 | 0 |
| 109 | 20230814 | 172800 | 3859175350 | 29850 | 29850 | 29850 | 29850 | 0 |
| 110 | 20230814 | 172700 | 3859175350 | 29850 | 29850 | 29850 | 29850 | 0 |
| 111 | 20230814 | 172600 | 3859175350 | 29850 | 29850 | 29850 | 29850 | 0 |
| 112 | 20230814 | 172500 | 3859175350 | 29850 | 29850 | 29850 | 29850 | 0 |
| 113 | 20230814 | 172400 | 3859175350 | 29850 | 29850 | 29850 | 29850 | 0 |
| 114 | 20230814 | 172300 | 3859175350 | 29850 | 29850 | 29850 | 29850 | 0 |
| 115 | 20230814 | 172200 | 3859175350 | 29850 | 29850 | 29850 | 29850 | 0 |
| 116 | 20230814 | 172100 | 3859175350 | 29850 | 29850 | 29850 | 29850 | 0 |
| 117 | 20230814 | 172000 | 3859175350 | 29850 | 29850 | 29850 | 29850 | 0 |
| 118 | 20230814 | 171900 | 3859175350 | 29850 | 29850 | 29850 | 29850 | 0 |
| 119 | 20230814 | 171800 | 3859175350 | 29850 | 29850 | 29850 | 29850 | 0 |
| 120 | 20230814 | 171700 | 3859175350 | 29850 | 29850 | 29850 | 29850 | 0 |
| 121 | 20230814 | 171600 | 3859175350 | 29850 | 29850 | 29850 | 29850 | 0 |
| 122 | 20230814 | 171500 | 3859175350 | 29850 | 29850 | 29850 | 29850 | 4082 |
| 123 | 20230814 | 171400 | 3859175350 | 29850 | 29850 | 29850 | 29850 | 0 |
| 124 | 20230814 | 171300 | 3859175350 | 29850 | 29850 | 29850 | 29850 | 0 |
| 125 | 20230814 | 171200 | 3859175350 | 29850 | 29850 | 29850 | 29850 | 0 |
| 126 | 20230814 | 171100 | 3859175350 | 29850 | 29850 | 29850 | 29850 | 0 |
| 127 | 20230814 | 171000 | 3859175350 | 29850 | 29850 | 29850 | 29850 | 0 |
| 128 | 20230814 | 170900 | 3859175350 | 29850 | 29850 | 29850 | 29850 | 0 |
| 129 | 20230814 | 170800 | 3859175350 | 29850 | 29850 | 29850 | 29850 | 0 |
| 130 | 20230814 | 170700 | 3859175350 | 29850 | 29850 | 29850 | 29850 | 0 |
| 131 | 20230814 | 170600 | 3859175350 | 29850 | 29850 | 29850 | 29850 | 0 |
| 132 | 20230814 | 170500 | 3859175350 | 29850 | 29850 | 29850 | 29850 | 0 |
| 133 | 20230814 | 170400 | 3859175350 | 29850 | 29850 | 29850 | 29850 | 0 |
| 134 | 20230814 | 170300 | 3859175350 | 29850 | 29850 | 29850 | 29850 | 0 |
| 135 | 20230814 | 170200 | 3859175350 | 29850 | 29850 | 29850 | 29850 | 0 |
| 136 | 20230814 | 170100 | 3859175350 | 29850 | 29850 | 29850 | 29850 | 0 |
| 137 | 20230814 | 170000 | 3859175350 | 29850 | 29850 | 29850 | 29850 | 0 |
| 138 | 20230814 | 165900 | 3859175350 | 29850 | 29850 | 29850 | 29850 | 0 |
| 139 | 20230814 | 165800 | 3859175350 | 29850 | 29850 | 29850 | 29850 | 0 |
| 140 | 20230814 | 165700 | 3859175350 | 29850 | 29850 | 29850 | 29850 | 0 |
| 141 | 20230814 | 165600 | 3859175350 | 29850 | 29850 | 29850 | 29850 | 0 |
| 142 | 20230814 | 165500 | 3859175350 | 29850 | 29850 | 29850 | 29850 | 0 |
| 143 | 20230814 | 165400 | 3859175350 | 29850 | 29850 | 29850 | 29850 | 0 |
| 144 | 20230814 | 165300 | 3859175350 | 29850 | 29850 | 29850 | 29850 | 0 |
| 145 | 20230814 | 165200 | 3859175350 | 29850 | 29850 | 29850 | 29850 | 0 |
| 146 | 20230814 | 165100 | 3859175350 | 29850 | 29850 | 29850 | 29850 | 0 |
| 147 | 20230814 | 165000 | 3859175350 | 29850 | 29850 | 29850 | 29850 | 0 |
| 148 | 20230814 | 164900 | 3859175350 | 29850 | 29850 | 29850 | 29850 | 0 |
| 149 | 20230814 | 164800 | 3859175350 | 29850 | 29850 | 29850 | 29850 | 0 |
| 150 | 20230814 | 164700 | 3859175350 | 29850 | 29850 | 29850 | 29850 | 0 |
| 151 | 20230814 | 164600 | 3859175350 | 29850 | 29850 | 29850 | 29850 | 0 |
| 152 | 20230814 | 164500 | 3859175350 | 29850 | 29850 | 29850 | 29850 | 4082 |
| 153 | 20230814 | 164400 | 3859175350 | 29850 | 29850 | 29850 | 29850 | 0 |
| 154 | 20230814 | 164300 | 3859175350 | 29850 | 29850 | 29850 | 29850 | 0 |
| 155 | 20230814 | 164200 | 3859175350 | 29850 | 29850 | 29850 | 29850 | 0 |
| 156 | 20230814 | 164100 | 3859175350 | 29850 | 29850 | 29850 | 29850 | 0 |
| 157 | 20230814 | 164000 | 3859175350 | 29850 | 29850 | 29850 | 29850 | 0 |
| 158 | 20230814 | 163900 | 3859175350 | 29850 | 29850 | 29850 | 29850 | 0 |
| 159 | 20230814 | 163800 | 3859175350 | 29850 | 29850 | 29850 | 29850 | 0 |
| 160 | 20230814 | 163700 | 3859175350 | 29850 | 29850 | 29850 | 29850 | 0 |
| 161 | 20230814 | 163600 | 3859175350 | 29850 | 29850 | 29850 | 29850 | 0 |
| 162 | 20230814 | 163500 | 3859175350 | 29850 | 29850 | 29850 | 29850 | 0 |
| 163 | 20230814 | 163400 | 3859175350 | 29850 | 29850 | 29850 | 29850 | 0 |
| 164 | 20230814 | 163300 | 3859175350 | 29850 | 29850 | 29850 | 29850 | 0 |
| 165 | 20230814 | 163200 | 3859175350 | 29850 | 29850 | 29850 | 29850 | 0 |
| 166 | 20230814 | 163100 | 3859175350 | 29850 | 29850 | 29850 | 29850 | 0 |
| 167 | 20230814 | 163000 | 3859175350 | 29850 | 29850 | 29850 | 29850 | 0 |
| 168 | 20230814 | 162900 | 3859175350 | 29850 | 29850 | 29850 | 29850 | 0 |
| 169 | 20230814 | 162800 | 3859175350 | 29850 | 29850 | 29850 | 29850 | 0 |
| 170 | 20230814 | 162700 | 3859175350 | 29850 | 29850 | 29850 | 29850 | 0 |
| 171 | 20230814 | 162600 | 3859175350 | 29850 | 29850 | 29850 | 29850 | 0 |
| 172 | 20230814 | 162500 | 3859175350 | 29850 | 29850 | 29850 | 29850 | 0 |
| 173 | 20230814 | 162400 | 3859175350 | 29850 | 29850 | 29850 | 29850 | 0 |
| 174 | 20230814 | 162300 | 3859175350 | 29850 | 29850 | 29850 | 29850 | 0 |
| 175 | 20230814 | 162200 | 3859175350 | 29850 | 29850 | 29850 | 29850 | 0 |
| 176 | 20230814 | 162100 | 3859175350 | 29850 | 29850 | 29850 | 29850 | 0 |
| 177 | 20230814 | 162000 | 3859175350 | 29850 | 29850 | 29850 | 29850 | 0 |
| 178 | 20230814 | 161900 | 3859175350 | 29850 | 29850 | 29850 | 29850 | 0 |
| 179 | 20230814 | 161800 | 3859175350 | 29850 | 29850 | 29850 | 29850 | 0 |
| 180 | 20230814 | 161700 | 3859175350 | 29850 | 29850 | 29850 | 29850 | 0 |
| 181 | 20230814 | 161600 | 3859175350 | 29850 | 29850 | 29850 | 29850 | 0 |
| 182 | 20230814 | 161500 | 3859175350 | 29850 | 29850 | 29850 | 29850 | 4082 |
| 183 | 20230814 | 161400 | 3859175350 | 29850 | 29850 | 29850 | 29850 | 0 |
| 184 | 20230814 | 161300 | 3859175350 | 29850 | 29850 | 29850 | 29850 | 0 |
| 185 | 20230814 | 161200 | 3859175350 | 29850 | 29850 | 29850 | 29850 | 0 |
| 186 | 20230814 | 161100 | 3859175350 | 29850 | 29850 | 29850 | 29850 | 0 |
| 187 | 20230814 | 161000 | 3859175350 | 29850 | 29850 | 29850 | 29850 | 0 |
| 188 | 20230814 | 160900 | 3859175350 | 29850 | 29850 | 29850 | 29850 | 0 |
| 189 | 20230814 | 160800 | 3859175350 | 29850 | 29850 | 29850 | 29850 | 0 |
| 190 | 20230814 | 160700 | 3859175350 | 29850 | 29850 | 29850 | 29850 | 0 |
| 191 | 20230814 | 160600 | 3859175350 | 29850 | 29850 | 29850 | 29850 | 0 |
| 192 | 20230814 | 160500 | 3859175350 | 29850 | 29850 | 29850 | 29850 | 0 |
| 193 | 20230814 | 160400 | 3859175350 | 29850 | 29850 | 29850 | 29850 | 0 |
| 194 | 20230814 | 160300 | 3859175350 | 29850 | 29850 | 29850 | 29850 | 0 |
| 195 | 20230814 | 160200 | 3859175350 | 29850 | 29850 | 29850 | 29850 | 0 |
| 196 | 20230814 | 160100 | 3859175350 | 29850 | 29850 | 29850 | 29850 | 0 |
| 197 | 20230814 | 160000 | 3859175350 | 29850 | 29850 | 29850 | 29850 | 0 |
| 198 | 20230814 | 155900 | 3859175350 | 29850 | 29850 | 29850 | 29850 | 0 |
| 199 | 20230814 | 155800 | 3859175350 | 29850 | 29850 | 29850 | 29850 | 0 |
| 200 | 20230814 | 155700 | 3859175350 | 29850 | 29850 | 29850 | 29850 | 0 |
| 201 | 20230814 | 155600 | 3859175350 | 29850 | 29850 | 29850 | 29850 | 0 |
| 202 | 20230814 | 155500 | 3859175350 | 29850 | 29850 | 29850 | 29850 | 0 |
| 203 | 20230814 | 155400 | 3859175350 | 29850 | 29850 | 29850 | 29850 | 0 |
| 204 | 20230814 | 155300 | 3859175350 | 29850 | 29850 | 29850 | 29850 | 0 |
| 205 | 20230814 | 155200 | 3859175350 | 29850 | 29850 | 29850 | 29850 | 0 |
| 206 | 20230814 | 155100 | 3859175350 | 29850 | 29850 | 29850 | 29850 | 0 |
| 207 | 20230814 | 155000 | 3859175350 | 29850 | 29850 | 29850 | 29850 | 0 |
| 208 | 20230814 | 154900 | 3859175350 | 29850 | 29850 | 29850 | 29850 | 0 |
| 209 | 20230814 | 154800 | 3859175350 | 29850 | 29850 | 29850 | 29850 | 0 |
| 210 | 20230814 | 154700 | 3859175350 | 29850 | 29850 | 29850 | 29850 | 0 |
| 211 | 20230814 | 154600 | 3859175350 | 29850 | 29850 | 29850 | 29850 | 0 |
| 212 | 20230814 | 154500 | 3859175350 | 29850 | 29850 | 29850 | 29850 | 4082 |
| 213 | 20230814 | 154400 | 3859175350 | 29850 | 29850 | 29850 | 29850 | 0 |
| 214 | 20230814 | 154300 | 3859175350 | 29850 | 29850 | 29850 | 29850 | 0 |
| 215 | 20230814 | 154200 | 3859175350 | 29850 | 29850 | 29850 | 29850 | 0 |
| 216 | 20230814 | 154100 | 3859175350 | 29850 | 29850 | 29850 | 29850 | 0 |
| 217 | 20230814 | 154000 | 3859175350 | 29850 | 29850 | 29850 | 29850 | 0 |
| 218 | 20230814 | 153900 | 3859175350 | 29850 | 29850 | 29850 | 29850 | 0 |
| 219 | 20230814 | 153800 | 3859175350 | 29850 | 29850 | 29850 | 29850 | 0 |
| 220 | 20230814 | 153700 | 3859175350 | 29850 | 29850 | 29850 | 29850 | 0 |
| 221 | 20230814 | 153600 | 3859175350 | 29850 | 29850 | 29850 | 29850 | 0 |
| 222 | 20230814 | 153500 | 3859175350 | 29850 | 29850 | 29850 | 29850 | 0 |
| 223 | 20230814 | 153400 | 3859175350 | 29850 | 29850 | 29850 | 29850 | 0 |
| 224 | 20230814 | 153300 | 3859175350 | 29850 | 29850 | 29850 | 29850 | 0 |
| 225 | 20230814 | 153200 | 3859175350 | 29850 | 29850 | 29850 | 29850 | 0 |
| 226 | 20230814 | 153100 | 3859175350 | 29850 | 29850 | 29850 | 29850 | 0 |
| 227 | 20230814 | 153000 | 3859175350 | 29850 | 29850 | 29850 | 29850 | 4082 |
| 228 | 20230814 | 152900 | 3737327650 | 29950 | 29950 | 29950 | 29950 | 0 |
| 229 | 20230814 | 152800 | 3737327650 | 29950 | 29950 | 29950 | 29950 | 0 |
| 230 | 20230814 | 152700 | 3737327650 | 29950 | 29950 | 29950 | 29950 | 0 |
| 231 | 20230814 | 152600 | 3737327650 | 29950 | 29950 | 29950 | 29950 | 0 |
| 232 | 20230814 | 152500 | 3737327650 | 29950 | 29950 | 29950 | 29950 | 0 |
| 233 | 20230814 | 152400 | 3737327650 | 29950 | 29950 | 29950 | 29950 | 0 |
| 234 | 20230814 | 152300 | 3737327650 | 29950 | 29950 | 29950 | 29950 | 0 |
| 235 | 20230814 | 152200 | 3737327650 | 29950 | 29950 | 29950 | 29950 | 0 |
| 236 | 20230814 | 152100 | 3737327650 | 29950 | 29950 | 29950 | 29950 | 0 |
| 237 | 20230814 | 152000 | 3737327650 | 29950 | 29950 | 29950 | 29950 | 0 |
| 238 | 20230814 | 151900 | 3737327650 | 29950 | 29950 | 30000 | 29900 | 390 |
| 239 | 20230814 | 151800 | 3725664750 | 30000 | 30000 | 30000 | 29950 | 33 |
| 240 | 20230814 | 151700 | 3724675750 | 30000 | 29950 | 30000 | 29900 | 177 |
| 241 | 20230814 | 151600 | 3719372750 | 29950 | 30000 | 30000 | 29900 | 563 |
| 242 | 20230814 | 151500 | 3702514100 | 30000 | 30050 | 30050 | 30000 | 45 |
| 243 | 20230814 | 151400 | 3701162400 | 30050 | 30000 | 30050 | 30000 | 150 |
| 244 | 20230814 | 151300 | 3696662350 | 30000 | 30000 | 30000 | 30000 | 120 |
| 245 | 20230814 | 151200 | 3693062350 | 29950 | 30000 | 30000 | 29950 | 175 |
| 246 | 20230814 | 151100 | 3687815950 | 30000 | 30000 | 30050 | 30000 | 146 |
| 247 | 20230814 | 151000 | 3683435500 | 30000 | 30000 | 30000 | 29950 | 374 |
| 248 | 20230814 | 150900 | 3672230500 | 30050 | 30000 | 30050 | 30000 | 24 |
| 249 | 20230814 | 150800 | 3671510000 | 30000 | 30000 | 30000 | 30000 | 104 |
| 250 | 20230814 | 150700 | 3668390000 | 30000 | 30000 | 30000 | 30000 | 66 |
| 251 | 20230814 | 150600 | 3666410000 | 30000 | 30000 | 30050 | 30000 | 209 |
| 252 | 20230814 | 150500 | 3660139850 | 30000 | 30000 | 30000 | 30000 | 51 |
| 253 | 20230814 | 150400 | 3658609850 | 30000 | 30000 | 30000 | 30000 | 33 |
| 254 | 20230814 | 150300 | 3657619850 | 30000 | 30050 | 30050 | 30000 | 246 |
| 255 | 20230814 | 150200 | 3650236700 | 30050 | 30050 | 30050 | 30050 | 13 |
| 256 | 20230814 | 150100 | 3649846050 | 30050 | 30000 | 30050 | 30000 | 110 |
| 257 | 20230814 | 150000 | 3646545150 | 30000 | 30000 | 30000 | 30000 | 33 |
| 258 | 20230814 | 145900 | 3645555150 | 30000 | 30000 | 30000 | 29950 | 121 |
| 259 | 20230814 | 145800 | 3641925550 | 30000 | 29950 | 30000 | 29950 | 164 |
| 260 | 20230814 | 145700 | 3637012750 | 29950 | 29950 | 29950 | 29950 | 224 |
| 261 | 20230814 | 145600 | 3630303950 | 30000 | 30000 | 30000 | 30000 | 83 |
| 262 | 20230814 | 145500 | 3627813950 | 30000 | 30000 | 30000 | 29950 | 619 |
| 263 | 20230814 | 145400 | 3609246450 | 30000 | 29950 | 30000 | 29950 | 212 |
| 264 | 20230814 | 145300 | 3602896050 | 29950 | 30000 | 30000 | 29900 | 552 |
| 265 | 20230814 | 145200 | 3586378250 | 30000 | 30000 | 30000 | 30000 | 32 |
| 266 | 20230814 | 145100 | 3585418250 | 30000 | 30000 | 30000 | 30000 | 102 |
| 267 | 20230814 | 145000 | 3582358250 | 30000 | 30050 | 30050 | 30000 | 305 |
| 268 | 20230814 | 144900 | 3573205250 | 30050 | 30050 | 30050 | 30050 | 94 |
| 269 | 20230814 | 144800 | 3570380550 | 30050 | 30050 | 30050 | 30000 | 29 |
| 270 | 20230814 | 144700 | 3569509500 | 30050 | 30000 | 30050 | 30000 | 145 |
| 271 | 20230814 | 144600 | 3565152350 | 30000 | 30050 | 30050 | 30000 | 7 |
| 272 | 20230814 | 144500 | 3564942050 | 30000 | 29950 | 30000 | 29950 | 209 |
| 273 | 20230814 | 144400 | 3558674600 | 30000 | 30050 | 30050 | 30000 | 287 |
| 274 | 20230814 | 144300 | 3550059450 | 30050 | 30000 | 30050 | 30000 | 167 |
| 275 | 20230814 | 144200 | 3545046250 | 30050 | 30050 | 30050 | 30000 | 111 |
| 276 | 20230814 | 144100 | 3541710750 | 30000 | 29950 | 30050 | 29950 | 613 |
| 277 | 20230814 | 144000 | 3523319100 | 29950 | 29950 | 29950 | 29950 | 1 |
| 278 | 20230814 | 143900 | 3523289150 | 30000 | 30000 | 30000 | 30000 | 123 |
| 279 | 20230814 | 143800 | 3519599150 | 29950 | 30000 | 30050 | 29950 | 349 |
| 280 | 20230814 | 143700 | 3509127350 | 30000 | 30000 | 30000 | 30000 | 128 |
| 281 | 20230814 | 143600 | 3505287350 | 30000 | 29950 | 30000 | 29950 | 201 |
| 282 | 20230814 | 143500 | 3499266200 | 30000 | 29950 | 30000 | 29950 | 126 |
| 283 | 20230814 | 143400 | 3495490400 | 29950 | 30000 | 30000 | 29950 | 187 |
| 284 | 20230814 | 143300 | 3489888450 | 30000 | 29950 | 30000 | 29950 | 134 |
| 285 | 20230814 | 143200 | 3485873450 | 30000 | 30000 | 30000 | 30000 | 96 |
| 286 | 20230814 | 143100 | 3482993450 | 30000 | 30050 | 30050 | 30000 | 234 |
| 287 | 20230814 | 143000 | 3475971300 | 30050 | 30100 | 30100 | 30050 | 90 |
| 288 | 20230814 | 142900 | 3473265450 | 30050 | 30050 | 30100 | 30050 | 84 |
| 289 | 20230814 | 142800 | 3470741100 | 30050 | 30050 | 30050 | 30050 | 65 |
| 290 | 20230814 | 142700 | 3468787850 | 30000 | 30050 | 30050 | 30000 | 115 |
| 291 | 20230814 | 142600 | 3465332650 | 30050 | 30050 | 30050 | 30000 | 108 |
| 292 | 20230814 | 142500 | 3462087300 | 30050 | 30050 | 30050 | 30050 | 87 |
| 293 | 20230814 | 142400 | 3459472950 | 30050 | 30100 | 30100 | 30050 | 101 |
| 294 | 20230814 | 142300 | 3456435700 | 30100 | 30100 | 30100 | 30050 | 174 |
| 295 | 20230814 | 142200 | 3451198800 | 30100 | 30100 | 30100 | 30100 | 29 |
| 296 | 20230814 | 142100 | 3450325900 | 30050 | 30100 | 30100 | 30050 | 39 |
| 297 | 20230814 | 142000 | 3449153500 | 30100 | 30100 | 30100 | 30050 | 155 |
| 298 | 20230814 | 141900 | 3444488150 | 30100 | 30100 | 30100 | 30100 | 6 |
| 299 | 20230814 | 141800 | 3444307550 | 30100 | 30100 | 30100 | 30050 | 169 |
| 300 | 20230814 | 141700 | 3439222850 | 30100 | 30100 | 30100 | 30100 | 28 |
| 301 | 20230814 | 141600 | 3438380050 | 30050 | 30100 | 30100 | 30050 | 71 |
| 302 | 20230814 | 141500 | 3436245050 | 30050 | 30100 | 30100 | 30050 | 131 |
| 303 | 20230814 | 141400 | 3432304150 | 30100 | 30000 | 30100 | 30000 | 96 |
| 304 | 20230814 | 141300 | 3429419250 | 30050 | 30050 | 30050 | 30050 | 121 |
| 305 | 20230814 | 141200 | 3425783200 | 30050 | 30050 | 30050 | 30050 | 85 |
| 306 | 20230814 | 141100 | 3423228950 | 30050 | 30050 | 30050 | 30000 | 203 |
| 307 | 20230814 | 141000 | 3417130200 | 30050 | 30000 | 30050 | 30000 | 85 |
| 308 | 20230814 | 140900 | 3414580050 | 30000 | 30000 | 30000 | 30000 | 17 |
| 309 | 20230814 | 140800 | 3414070050 | 30000 | 30000 | 30000 | 30000 | 161 |
| 310 | 20230814 | 140700 | 3409240050 | 30000 | 30000 | 30000 | 30000 | 35 |
| 311 | 20230814 | 140600 | 3408190050 | 30000 | 30000 | 30000 | 30000 | 90 |
| 312 | 20230814 | 140500 | 3405490050 | 30000 | 30000 | 30000 | 30000 | 40 |
| 313 | 20230814 | 140400 | 3404290050 | 30000 | 29950 | 30000 | 29950 | 72 |
| 314 | 20230814 | 140300 | 3402131850 | 29950 | 29950 | 29950 | 29950 | 73 |
| 315 | 20230814 | 140200 | 3399945500 | 29950 | 29950 | 29950 | 29950 | 77 |
| 316 | 20230814 | 140100 | 3397639350 | 29950 | 29950 | 29950 | 29950 | 250 |
| 317 | 20230814 | 140000 | 3390151850 | 29950 | 29900 | 29950 | 29900 | 45 |
| 318 | 20230814 | 135900 | 3388804900 | 29900 | 29900 | 29950 | 29900 | 193 |
| 319 | 20230814 | 135800 | 3383027300 | 29900 | 29950 | 29950 | 29900 | 70 |
| 320 | 20230814 | 135700 | 3380932400 | 29900 | 29950 | 29950 | 29900 | 61 |
| 321 | 20230814 | 135600 | 3379108000 | 29950 | 29950 | 29950 | 29850 | 263 |
| 322 | 20230814 | 135500 | 3371241600 | 29950 | 29900 | 30000 | 29900 | 38 |
| 323 | 20230814 | 135400 | 3370104750 | 30000 | 29950 | 30000 | 29900 | 236 |
| 324 | 20230814 | 135300 | 3363038500 | 29950 | 29950 | 30000 | 29900 | 127 |
| 325 | 20230814 | 135200 | 3359234350 | 29950 | 29900 | 29950 | 29900 | 168 |
| 326 | 20230814 | 135100 | 3354208800 | 29900 | 29900 | 29900 | 29850 | 195 |
| 327 | 20230814 | 135000 | 3348379800 | 29900 | 29900 | 29900 | 29850 | 232 |
| 328 | 20230814 | 134900 | 3341450650 | 29950 | 29900 | 29950 | 29850 | 111 |
| 329 | 20230814 | 134800 | 3338132850 | 29900 | 29900 | 29900 | 29850 | 74 |
| 330 | 20230814 | 134700 | 3335921700 | 29900 | 29900 | 29900 | 29850 | 177 |
| 331 | 20230814 | 134600 | 3330633450 | 29900 | 29900 | 29900 | 29850 | 229 |
| 332 | 20230814 | 134500 | 3323787850 | 29900 | 30000 | 30000 | 29900 | 42 |
| 333 | 20230814 | 134400 | 3322530650 | 29950 | 30000 | 30000 | 29950 | 395 |
| 334 | 20230814 | 134300 | 3310695750 | 29950 | 30000 | 30050 | 29950 | 81 |
| 335 | 20230814 | 134200 | 3308267000 | 29950 | 30000 | 30000 | 29950 | 496 |
| 336 | 20230814 | 134100 | 3293388400 | 30000 | 30000 | 30000 | 29950 | 99 |
| 337 | 20230814 | 134000 | 3290418700 | 30000 | 30000 | 30000 | 29950 | 379 |
| 338 | 20230814 | 133900 | 3279050000 | 29950 | 30000 | 30000 | 29950 | 53 |
| 339 | 20230814 | 133800 | 3277461300 | 29900 | 30050 | 30050 | 29900 | 393 |
| 340 | 20230814 | 133700 | 3265662650 | 30050 | 30050 | 30050 | 30000 | 132 |
| 341 | 20230814 | 133600 | 3261697450 | 30000 | 29850 | 30000 | 29800 | 752 |
| 342 | 20230814 | 133500 | 3239159700 | 29850 | 29850 | 29900 | 29800 | 115 |
| 343 | 20230814 | 133400 | 3235725400 | 29850 | 29850 | 29850 | 29850 | 77 |
| 344 | 20230814 | 133300 | 3233426950 | 29850 | 29850 | 29900 | 29850 | 98 |
| 345 | 20230814 | 133200 | 3230499150 | 29850 | 29900 | 29900 | 29800 | 184 |
| 346 | 20230814 | 133100 | 3225001450 | 29900 | 29900 | 29900 | 29850 | 93 |
| 347 | 20230814 | 133000 | 3222222250 | 29900 | 29900 | 29950 | 29850 | 103 |
| 348 | 20230814 | 132900 | 3219139450 | 29900 | 29850 | 29950 | 29850 | 80 |
| 349 | 20230814 | 132800 | 3216747600 | 29950 | 29950 | 29950 | 29950 | 14 |
| 350 | 20230814 | 132700 | 3216328300 | 29850 | 29900 | 29950 | 29850 | 169 |
| 351 | 20230814 | 132600 | 3211275250 | 29900 | 29900 | 29900 | 29850 | 87 |
| 352 | 20230814 | 132500 | 3208677650 | 29850 | 29850 | 29850 | 29800 | 143 |
| 353 | 20230814 | 132400 | 3204410400 | 29850 | 29850 | 29900 | 29850 | 67 |
| 354 | 20230814 | 132300 | 3202409550 | 29900 | 29900 | 29900 | 29900 | 73 |
| 355 | 20230814 | 132200 | 3200226850 | 29900 | 29900 | 29900 | 29850 | 142 |
| 356 | 20230814 | 132100 | 3195983750 | 29900 | 29900 | 29900 | 29850 | 319 |
| 357 | 20230814 | 132000 | 3186458250 | 29900 | 29900 | 29900 | 29850 | 103 |
| 358 | 20230814 | 131900 | 3183379900 | 29900 | 29850 | 29900 | 29850 | 204 |
| 359 | 20230814 | 131800 | 3177288050 | 29900 | 29900 | 29900 | 29850 | 194 |
| 360 | 20230814 | 131700 | 3171492450 | 29850 | 29900 | 29900 | 29850 | 118 |
| 361 | 20230814 | 131600 | 3167966950 | 29900 | 29850 | 29900 | 29850 | 63 |
| 362 | 20230814 | 131500 | 3166086050 | 29900 | 29900 | 29900 | 29850 | 148 |
| 363 | 20230814 | 131400 | 3161662200 | 29900 | 29900 | 29900 | 29850 | 98 |
| 364 | 20230814 | 131300 | 3158734700 | 29900 | 29900 | 29900 | 29900 | 89 |
| 365 | 20230814 | 131200 | 3156073600 | 29850 | 29900 | 29900 | 29850 | 89 |
| 366 | 20230814 | 131100 | 3153415150 | 29900 | 29950 | 29950 | 29900 | 102 |
| 367 | 20230814 | 131000 | 3150363450 | 29900 | 29900 | 29900 | 29850 | 274 |
| 368 | 20230814 | 130900 | 3142172200 | 29900 | 30050 | 30050 | 29850 | 1455 |
| 369 | 20230814 | 130800 | 3098658400 | 30050 | 29950 | 30050 | 29950 | 172 |
| 370 | 20230814 | 130700 | 3093498850 | 30050 | 30050 | 30050 | 30050 | 26 |
| 371 | 20230814 | 130600 | 3092717550 | 30050 | 30000 | 30050 | 29950 | 298 |
| 372 | 20230814 | 130500 | 3083782500 | 30000 | 30000 | 30000 | 29900 | 64 |
| 373 | 20230814 | 130400 | 3081865100 | 29950 | 30050 | 30050 | 29950 | 69 |
| 374 | 20230814 | 130300 | 3079797600 | 30050 | 29950 | 30050 | 29950 | 192 |
| 375 | 20230814 | 130200 | 3074038950 | 30000 | 30000 | 30000 | 30000 | 13 |
| 376 | 20230814 | 130100 | 3073648950 | 30000 | 30000 | 30000 | 29950 | 224 |
| 377 | 20230814 | 130000 | 3066931700 | 30000 | 30000 | 30000 | 29900 | 142 |
| 378 | 20230814 | 125900 | 3062683100 | 30000 | 30000 | 30000 | 29950 | 92 |
| 379 | 20230814 | 125800 | 3059924350 | 30050 | 30000 | 30050 | 29950 | 121 |
| 380 | 20230814 | 125700 | 3056292550 | 30000 | 29950 | 30000 | 29900 | 79 |
| 381 | 20230814 | 125600 | 3053925700 | 29950 | 30000 | 30050 | 29950 | 141 |
| 382 | 20230814 | 125500 | 3049696700 | 30000 | 29950 | 30000 | 29950 | 73 |
| 383 | 20230814 | 125400 | 3047508850 | 29950 | 29950 | 29950 | 29950 | 109 |
| 384 | 20230814 | 125300 | 3044244300 | 29900 | 30050 | 30050 | 29900 | 200 |
| 385 | 20230814 | 125200 | 3038250150 | 30000 | 30000 | 30000 | 30000 | 60 |
| 386 | 20230814 | 125100 | 3036450150 | 30000 | 30000 | 30000 | 29950 | 256 |
| 387 | 20230814 | 125000 | 3028772950 | 30000 | 30000 | 30000 | 29950 | 95 |
| 388 | 20230814 | 124900 | 3025924300 | 29950 | 30000 | 30000 | 29950 | 182 |
| 389 | 20230814 | 124800 | 3020469750 | 30000 | 30000 | 30000 | 29950 | 68 |
| 390 | 20230814 | 124700 | 3018431100 | 29950 | 29950 | 29950 | 29950 | 44 |
| 391 | 20230814 | 124600 | 3017113300 | 29950 | 30000 | 30000 | 29950 | 94 |
| 392 | 20230814 | 124500 | 3014296500 | 29900 | 29950 | 29950 | 29900 | 100 |
| 393 | 20230814 | 124400 | 3011302900 | 29950 | 29950 | 30000 | 29900 | 146 |
| 394 | 20230814 | 124300 | 3006931550 | 29900 | 29950 | 30000 | 29900 | 309 |
| 395 | 20230814 | 124200 | 2997678150 | 30000 | 29950 | 30000 | 29950 | 182 |
| 396 | 20230814 | 124100 | 2992219650 | 30000 | 29950 | 30000 | 29950 | 52 |
| 397 | 20230814 | 124000 | 2990661050 | 29950 | 30000 | 30000 | 29950 | 65 |
| 398 | 20230814 | 123900 | 2988712450 | 29950 | 30000 | 30000 | 29950 | 170 |
| 399 | 20230814 | 123800 | 2983615150 | 30000 | 29950 | 30000 | 29950 | 109 |
| 400 | 20230814 | 123700 | 2980347800 | 30000 | 30000 | 30000 | 29950 | 123 |
| 401 | 20230814 | 123600 | 2976659350 | 30000 | 30000 | 30000 | 29950 | 84 |
| 402 | 20230814 | 123500 | 2974140650 | 29950 | 30000 | 30000 | 29950 | 113 |
| 403 | 20230814 | 123400 | 2970754700 | 30000 | 30000 | 30000 | 29950 | 152 |
| 404 | 20230814 | 123300 | 2966196200 | 30000 | 30100 | 30100 | 30000 | 136 |
| 405 | 20230814 | 123200 | 2962114900 | 30100 | 30050 | 30100 | 30000 | 129 |
| 406 | 20230814 | 123100 | 2958234950 | 30050 | 30050 | 30050 | 30050 | 52 |
| 407 | 20230814 | 123000 | 2956672350 | 30000 | 30050 | 30100 | 30000 | 178 |
| 408 | 20230814 | 122900 | 2951323550 | 30050 | 30050 | 30050 | 30000 | 72 |
| 409 | 20230814 | 122800 | 2949161750 | 30050 | 30050 | 30050 | 30000 | 96 |
| 410 | 20230814 | 122700 | 2946279650 | 30050 | 30000 | 30050 | 30000 | 123 |
| 411 | 20230814 | 122600 | 2942585100 | 30000 | 30050 | 30050 | 30000 | 74 |
| 412 | 20230814 | 122500 | 2940362600 | 30000 | 30000 | 30050 | 29950 | 202 |
| 413 | 20230814 | 122400 | 2934303300 | 30000 | 30000 | 30000 | 29950 | 80 |
| 414 | 20230814 | 122300 | 2931904800 | 30000 | 29950 | 30000 | 29950 | 169 |
| 415 | 20230814 | 122200 | 2926841500 | 30000 | 30000 | 30000 | 29950 | 211 |
| 416 | 20230814 | 122100 | 2920512950 | 29950 | 30000 | 30000 | 29950 | 66 |
| 417 | 20230814 | 122000 | 2918534200 | 29950 | 29950 | 30000 | 29950 | 145 |
| 418 | 20230814 | 121900 | 2914186850 | 29950 | 30000 | 30000 | 29950 | 252 |
| 419 | 20230814 | 121800 | 2906628400 | 30000 | 30000 | 30000 | 29950 | 227 |
| 420 | 20230814 | 121700 | 2899821000 | 30000 | 30000 | 30000 | 30000 | 42 |
| 421 | 20230814 | 121600 | 2898561000 | 30100 | 30000 | 30150 | 30000 | 460 |
| 422 | 20230814 | 121500 | 2884731000 | 30000 | 30000 | 30000 | 29950 | 864 |
| 423 | 20230814 | 121400 | 2858812250 | 30000 | 29950 | 30000 | 29950 | 54 |
| 424 | 20230814 | 121300 | 2857193650 | 29950 | 30000 | 30000 | 29950 | 181 |
| 425 | 20230814 | 121200 | 2851766400 | 30000 | 30000 | 30000 | 29950 | 80 |
| 426 | 20230814 | 121100 | 2849367850 | 29950 | 29950 | 29950 | 29950 | 55 |
| 427 | 20230814 | 121000 | 2847720600 | 30000 | 30000 | 30000 | 29950 | 178 |
| 428 | 20230814 | 120900 | 2842381850 | 29950 | 30000 | 30000 | 29950 | 67 |
| 429 | 20230814 | 120800 | 2840373250 | 30000 | 30000 | 30000 | 29950 | 134 |
| 430 | 20230814 | 120700 | 2836356000 | 30000 | 30000 | 30000 | 29950 | 124 |
| 431 | 20230814 | 120600 | 2832638800 | 30000 | 29950 | 30000 | 29950 | 48 |
| 432 | 20230814 | 120500 | 2831200150 | 29950 | 29900 | 30000 | 29900 | 106 |
| 433 | 20230814 | 120400 | 2828024200 | 29950 | 29950 | 29950 | 29950 | 212 |
| 434 | 20230814 | 120300 | 2821674800 | 29900 | 29950 | 29950 | 29900 | 155 |
| 435 | 20230814 | 120200 | 2817035200 | 29850 | 29900 | 29950 | 29850 | 88 |
| 436 | 20230814 | 120100 | 2814403900 | 29950 | 29850 | 29950 | 29850 | 121 |
| 437 | 20230814 | 120000 | 2810781600 | 29900 | 29900 | 29900 | 29800 | 817 |
| 438 | 20230814 | 115900 | 2786367300 | 29850 | 29900 | 29900 | 29850 | 96 |
| 439 | 20230814 | 115800 | 2783498350 | 29900 | 29850 | 29900 | 29850 | 279 |
| 440 | 20230814 | 115700 | 2775165200 | 29850 | 29900 | 29900 | 29850 | 126 |
| 441 | 20230814 | 115600 | 2771400500 | 29900 | 29900 | 29900 | 29850 | 99 |
| 442 | 20230814 | 115500 | 2768441800 | 29900 | 29850 | 29900 | 29850 | 122 |
| 443 | 20230814 | 115400 | 2764796600 | 29850 | 29900 | 29900 | 29850 | 43 |
| 444 | 20230814 | 115300 | 2763511150 | 29900 | 29900 | 29900 | 29850 | 152 |
| 445 | 20230814 | 115200 | 2758969050 | 29900 | 29900 | 29900 | 29850 | 84 |
| 446 | 20230814 | 115100 | 2756460150 | 29900 | 29850 | 29900 | 29850 | 377 |
| 447 | 20230814 | 115000 | 2745189250 | 29850 | 29850 | 29900 | 29850 | 72 |
| 448 | 20230814 | 114900 | 2743039350 | 29850 | 29900 | 29900 | 29850 | 278 |
| 449 | 20230814 | 114800 | 2734727600 | 29850 | 29900 | 29900 | 29850 | 175 |
| 450 | 20230814 | 114700 | 2729497700 | 29850 | 29850 | 29900 | 29850 | 85 |
| 451 | 20230814 | 114600 | 2726959000 | 29900 | 29850 | 29900 | 29850 | 186 |
| 452 | 20230814 | 114500 | 2721401400 | 29850 | 29850 | 29900 | 29850 | 121 |
| 453 | 20230814 | 114400 | 2717786700 | 29900 | 29850 | 29900 | 29850 | 53 |
| 454 | 20230814 | 114300 | 2716204600 | 29900 | 29850 | 29900 | 29850 | 170 |
| 455 | 20230814 | 114200 | 2711126850 | 29850 | 29900 | 29900 | 29800 | 66 |
| 456 | 20230814 | 114100 | 2709158300 | 29900 | 29950 | 29950 | 29850 | 707 |
| 457 | 20230814 | 114000 | 2688047250 | 29950 | 29900 | 29950 | 29900 | 58 |
| 458 | 20230814 | 113900 | 2686312100 | 29900 | 29950 | 30000 | 29900 | 170 |
| 459 | 20230814 | 113800 | 2681221600 | 29950 | 29950 | 29950 | 29900 | 51 |
| 460 | 20230814 | 113700 | 2679694200 | 29950 | 29950 | 29950 | 29900 | 136 |
| 461 | 20230814 | 113600 | 2675622450 | 29950 | 29900 | 29950 | 29900 | 39 |
| 462 | 20230814 | 113500 | 2674455850 | 29900 | 29950 | 29950 | 29900 | 120 |
| 463 | 20230814 | 113400 | 2670864600 | 29950 | 29900 | 29950 | 29900 | 114 |
| 464 | 20230814 | 113300 | 2667451650 | 29950 | 30000 | 30000 | 29950 | 72 |
| 465 | 20230814 | 113200 | 2665292100 | 29950 | 29950 | 29950 | 29900 | 205 |
| 466 | 20230814 | 113100 | 2659155100 | 29950 | 29900 | 29950 | 29900 | 152 |
| 467 | 20230814 | 113000 | 2654608000 | 29900 | 29950 | 30000 | 29900 | 134 |
| 468 | 20230814 | 112900 | 2650593900 | 30000 | 29950 | 30000 | 29950 | 76 |
| 469 | 20230814 | 112800 | 2648316200 | 30000 | 30000 | 30000 | 29950 | 31 |
| 470 | 20230814 | 112700 | 2647386450 | 30000 | 29900 | 30000 | 29900 | 137 |
| 471 | 20230814 | 112600 | 2643283650 | 29950 | 29950 | 29950 | 29850 | 101 |
| 472 | 20230814 | 112500 | 2640261050 | 29950 | 29950 | 29950 | 29900 | 178 |
| 473 | 20230814 | 112400 | 2634932700 | 29950 | 29900 | 29950 | 29900 | 65 |
| 474 | 20230814 | 112300 | 2632988700 | 29950 | 29950 | 29950 | 29900 | 125 |
| 475 | 20230814 | 112200 | 2629245950 | 29850 | 29850 | 29900 | 29850 | 623 |
| 476 | 20230814 | 112100 | 2610645200 | 29850 | 29900 | 29900 | 29850 | 228 |
| 477 | 20230814 | 112000 | 2603838000 | 29850 | 29900 | 29950 | 29850 | 170 |
| 478 | 20230814 | 111900 | 2598750700 | 29950 | 29950 | 29950 | 29900 | 111 |
| 479 | 20230814 | 111800 | 2595429250 | 29950 | 30000 | 30000 | 29950 | 41 |
| 480 | 20230814 | 111700 | 2594199750 | 29900 | 29950 | 29950 | 29900 | 265 |
| 481 | 20230814 | 111600 | 2586265800 | 29950 | 29950 | 29950 | 29900 | 341 |
| 482 | 20230814 | 111500 | 2576054850 | 30000 | 30000 | 30050 | 30000 | 1833 |
| 483 | 20230814 | 111400 | 2521057550 | 30050 | 30100 | 30150 | 30000 | 347 |
| 484 | 20230814 | 111300 | 2510631950 | 30150 | 30100 | 30150 | 30100 | 62 |
| 485 | 20230814 | 111200 | 2508764050 | 30100 | 30100 | 30100 | 30050 | 107 |
| 486 | 20230814 | 111100 | 2505546150 | 30100 | 30100 | 30100 | 30050 | 89 |
| 487 | 20230814 | 111000 | 2502868650 | 30100 | 30150 | 30150 | 30100 | 136 |
| 488 | 20230814 | 110900 | 2498773750 | 30150 | 30150 | 30150 | 30050 | 105 |
| 489 | 20230814 | 110800 | 2495612750 | 30050 | 30100 | 30150 | 30050 | 197 |
| 490 | 20230814 | 110700 | 2489679300 | 30050 | 30150 | 30150 | 30050 | 125 |
| 491 | 20230814 | 110600 | 2485917100 | 30150 | 30150 | 30150 | 30100 | 248 |
| 492 | 20230814 | 110500 | 2478444600 | 30150 | 30150 | 30150 | 30100 | 112 |
| 493 | 20230814 | 110400 | 2475069250 | 30100 | 30100 | 30100 | 30050 | 580 |
| 494 | 20230814 | 110300 | 2457613950 | 30100 | 30050 | 30100 | 30050 | 46 |
| 495 | 20230814 | 110200 | 2456230500 | 30050 | 30050 | 30100 | 30000 | 128 |
| 496 | 20230814 | 110100 | 2452382400 | 30050 | 30050 | 30100 | 30050 | 164 |
| 497 | 20230814 | 110000 | 2447453000 | 30050 | 30050 | 30050 | 30000 | 73 |
| 498 | 20230814 | 105900 | 2445260800 | 30050 | 30000 | 30050 | 30000 | 373 |
| 499 | 20230814 | 105800 | 2434053500 | 30000 | 30000 | 30050 | 29950 | 261 |
| 500 | 20230814 | 105700 | 2426222100 | 30000 | 30000 | 30000 | 30000 | 36 |
| 501 | 20230814 | 105600 | 2425142100 | 30000 | 30050 | 30050 | 30000 | 179 |
| 502 | 20230814 | 105500 | 2419765850 | 30050 | 30000 | 30050 | 30000 | 156 |
| 503 | 20230814 | 105400 | 2415083550 | 30000 | 30050 | 30050 | 30000 | 314 |
| 504 | 20230814 | 105300 | 2405650500 | 30000 | 30100 | 30150 | 30000 | 442 |
| 505 | 20230814 | 105200 | 2392364600 | 30100 | 30100 | 30150 | 30100 | 613 |
| 506 | 20230814 | 105100 | 2373911400 | 30050 | 30000 | 30050 | 30000 | 390 |
| 507 | 20230814 | 105000 | 2362193150 | 30050 | 30050 | 30050 | 30000 | 122 |
| 508 | 20230814 | 104900 | 2358530600 | 30050 | 30100 | 30100 | 30050 | 156 |
| 509 | 20230814 | 104800 | 2353838000 | 30100 | 30050 | 30200 | 30000 | 2238 |
| 510 | 20230814 | 104700 | 2286480700 | 30050 | 30050 | 30100 | 30050 | 356 |
| 511 | 20230814 | 104600 | 2275782000 | 30050 | 30000 | 30050 | 30000 | 1770 |
| 512 | 20230814 | 104500 | 2222656250 | 30000 | 30000 | 30000 | 30000 | 67 |
| 513 | 20230814 | 104400 | 2220646250 | 30000 | 30050 | 30050 | 30000 | 358 |
| 514 | 20230814 | 104300 | 2209891200 | 30050 | 30000 | 30050 | 29950 | 77 |
| 515 | 20230814 | 104200 | 2207581950 | 30000 | 30000 | 30050 | 29950 | 582 |
| 516 | 20230814 | 104100 | 2190119450 | 30000 | 30000 | 30050 | 30000 | 669 |
| 517 | 20230814 | 104000 | 2170036250 | 30000 | 30000 | 30050 | 29950 | 482 |
| 518 | 20230814 | 103900 | 2155573750 | 30000 | 30000 | 30000 | 29950 | 208 |
| 519 | 20230814 | 103800 | 2149336500 | 30000 | 30000 | 30000 | 29900 | 665 |
| 520 | 20230814 | 103700 | 2129444650 | 29950 | 29900 | 29950 | 29900 | 488 |
| 521 | 20230814 | 103600 | 2114849550 | 29900 | 29900 | 29900 | 29850 | 168 |
| 522 | 20230814 | 103500 | 2109832050 | 29900 | 29850 | 29900 | 29800 | 958 |
| 523 | 20230814 | 103400 | 2081256400 | 29850 | 29800 | 29850 | 29750 | 554 |
| 524 | 20230814 | 103300 | 2064753250 | 29800 | 29850 | 29850 | 29800 | 262 |
| 525 | 20230814 | 103200 | 2056935250 | 29850 | 29800 | 29900 | 29800 | 302 |
| 526 | 20230814 | 103100 | 2047920500 | 29850 | 29800 | 29850 | 29800 | 103 |
| 527 | 20230814 | 103000 | 2044848200 | 29850 | 29850 | 29850 | 29800 | 104 |
| 528 | 20230814 | 102900 | 2041747600 | 29850 | 29900 | 29900 | 29750 | 2122 |
| 529 | 20230814 | 102800 | 1978503800 | 29900 | 29800 | 29900 | 29800 | 2400 |
| 530 | 20230814 | 102700 | 1906788650 | 29850 | 29800 | 29850 | 29750 | 529 |
| 531 | 20230814 | 102600 | 1891019450 | 29800 | 29750 | 29800 | 29750 | 136 |
| 532 | 20230814 | 102500 | 1886968300 | 29750 | 29650 | 29750 | 29650 | 499 |
| 533 | 20230814 | 102400 | 1872152600 | 29600 | 29550 | 29650 | 29550 | 269 |
| 534 | 20230814 | 102300 | 1864198850 | 29600 | 29550 | 29600 | 29550 | 529 |
| 535 | 20230814 | 102200 | 1848561700 | 29550 | 29550 | 29600 | 29550 | 1367 |
| 536 | 20230814 | 102100 | 1808157550 | 29550 | 29550 | 29550 | 29550 | 510 |
| 537 | 20230814 | 102000 | 1793087050 | 29550 | 29700 | 29700 | 29550 | 4403 |
| 538 | 20230814 | 101900 | 1662531200 | 29700 | 29750 | 29750 | 29700 | 54 |
| 539 | 20230814 | 101800 | 1660927100 | 29700 | 29750 | 29750 | 29700 | 185 |
| 540 | 20230814 | 101700 | 1655423800 | 29750 | 29800 | 29800 | 29750 | 68 |
| 541 | 20230814 | 101600 | 1653399650 | 29800 | 29700 | 29800 | 29700 | 184 |
| 542 | 20230814 | 101500 | 1647927050 | 29700 | 29700 | 29700 | 29700 | 277 |
| 543 | 20230814 | 101400 | 1639700150 | 29750 | 29750 | 29750 | 29750 | 82 |
| 544 | 20230814 | 101300 | 1637260650 | 29750 | 29700 | 29750 | 29700 | 178 |
| 545 | 20230814 | 101200 | 1631968850 | 29750 | 29750 | 29750 | 29750 | 679 |
| 546 | 20230814 | 101100 | 1611768600 | 29750 | 29750 | 29800 | 29700 | 550 |
| 547 | 20230814 | 101000 | 1595406200 | 29750 | 29750 | 29750 | 29750 | 1290 |
| 548 | 20230814 | 100900 | 1557028700 | 29750 | 29850 | 29850 | 29750 | 2983 |
| 549 | 20230814 | 100800 | 1468079350 | 29900 | 29900 | 29900 | 29850 | 2209 |
| 550 | 20230814 | 100700 | 1402134450 | 29900 | 29900 | 29900 | 29900 | 36 |
| 551 | 20230814 | 100600 | 1401058050 | 29900 | 29900 | 29900 | 29850 | 622 |
| 552 | 20230814 | 100500 | 1382487350 | 29850 | 29900 | 29900 | 29850 | 76 |
| 553 | 20230814 | 100400 | 1380215500 | 29900 | 29900 | 29900 | 29850 | 215 |
| 554 | 20230814 | 100300 | 1373788100 | 29900 | 29900 | 29900 | 29850 | 67 |
| 555 | 20230814 | 100200 | 1371787650 | 29850 | 29850 | 29850 | 29850 | 140 |
| 556 | 20230814 | 100100 | 1367608650 | 29850 | 29850 | 29850 | 29850 | 107 |
| 557 | 20230814 | 100000 | 1364414700 | 29850 | 29850 | 29850 | 29800 | 281 |
| 558 | 20230814 | 095900 | 1356028200 | 29850 | 29900 | 29900 | 29850 | 159 |
| 559 | 20230814 | 095800 | 1351280450 | 29900 | 29900 | 29950 | 29900 | 169 |
| 560 | 20230814 | 095700 | 1346227300 | 29900 | 29950 | 30000 | 29900 | 59 |
| 561 | 20230814 | 095600 | 1344461200 | 30000 | 29950 | 30000 | 29950 | 45 |
| 562 | 20230814 | 095500 | 1343112700 | 30000 | 29900 | 30000 | 29900 | 114 |
| 563 | 20230814 | 095400 | 1339703350 | 29900 | 29850 | 29900 | 29850 | 1080 |
| 564 | 20230814 | 095300 | 1307423350 | 29850 | 29850 | 29850 | 29800 | 437 |
| 565 | 20230814 | 095200 | 1294393900 | 29800 | 29850 | 29900 | 29800 | 1903 |
| 566 | 20230814 | 095100 | 1237609200 | 29850 | 29900 | 29900 | 29850 | 181 |
| 567 | 20230814 | 095000 | 1232198600 | 29900 | 29900 | 29900 | 29850 | 138 |
| 568 | 20230814 | 094900 | 1228077450 | 29900 | 29900 | 30000 | 29900 | 1106 |
| 569 | 20230814 | 094800 | 1195000350 | 29900 | 30000 | 30000 | 29900 | 1633 |
| 570 | 20230814 | 094700 | 1146151050 | 29900 | 29900 | 29950 | 29900 | 2075 |
| 571 | 20230814 | 094600 | 1084102550 | 29900 | 29900 | 29900 | 29900 | 189 |
| 572 | 20230814 | 094500 | 1078451450 | 29900 | 29900 | 29900 | 29900 | 2046 |
| 573 | 20230814 | 094400 | 1017276050 | 29950 | 29900 | 29950 | 29900 | 542 |
| 574 | 20230814 | 094300 | 1001043550 | 29950 | 29950 | 29950 | 29900 | 337 |
| 575 | 20230814 | 094200 | 990952050 | 30000 | 30000 | 30000 | 30000 | 11 |
| 576 | 20230814 | 094100 | 990622050 | 29950 | 29900 | 29950 | 29900 | 482 |
| 577 | 20230814 | 094000 | 976195100 | 29850 | 29900 | 29900 | 29850 | 2168 |
| 578 | 20230814 | 093900 | 911421450 | 29950 | 29950 | 29950 | 29900 | 1161 |
| 579 | 20230814 | 093800 | 876663900 | 30000 | 30000 | 30000 | 30000 | 378 |
| 580 | 20230814 | 093700 | 865323900 | 30000 | 30000 | 30100 | 30000 | 2287 |
| 581 | 20230814 | 093600 | 796713600 | 30000 | 30100 | 30100 | 30000 | 59 |
| 582 | 20230814 | 093500 | 794943500 | 30100 | 30100 | 30100 | 30050 | 160 |
| 583 | 20230814 | 093400 | 790131750 | 30100 | 30150 | 30150 | 30100 | 112 |
| 584 | 20230814 | 093300 | 786760500 | 30100 | 30150 | 30150 | 30100 | 181 |
| 585 | 20230814 | 093200 | 781303400 | 30150 | 30200 | 30200 | 30150 | 107 |
| 586 | 20230814 | 093100 | 778072100 | 30150 | 30150 | 30150 | 30150 | 313 |
| 587 | 20230814 | 093000 | 768635150 | 30150 | 30150 | 30150 | 30150 | 218 |
| 588 | 20230814 | 092900 | 762062450 | 30150 | 30100 | 30150 | 30100 | 763 |
| 589 | 20230814 | 092800 | 739093650 | 30100 | 30100 | 30100 | 30000 | 613 |
| 590 | 20230814 | 092700 | 720681400 | 30100 | 30100 | 30100 | 30100 | 1 |
| 591 | 20230814 | 092600 | 720651300 | 30100 | 30100 | 30100 | 30100 | 208 |
| 592 | 20230814 | 092500 | 714390500 | 30100 | 30100 | 30100 | 30100 | 40 |
| 593 | 20230814 | 092400 | 713186500 | 30100 | 30150 | 30150 | 30100 | 11 |
| 594 | 20230814 | 092300 | 712855350 | 30050 | 30100 | 30100 | 30050 | 11 |
| 595 | 20230814 | 092200 | 712524750 | 30050 | 30050 | 30100 | 30050 | 1541 |
| 596 | 20230814 | 092100 | 666214200 | 30050 | 30150 | 30150 | 29850 | 7219 |
| 597 | 20230814 | 092000 | 449995400 | 30150 | 30200 | 30200 | 30150 | 151 |
| 598 | 20230814 | 091900 | 445442400 | 30200 | 30200 | 30200 | 30150 | 12 |
| 599 | 20230814 | 091800 | 445080200 | 30250 | 30300 | 30300 | 30250 | 12 |
| 600 | 20230814 | 091700 | 444717100 | 30300 | 30250 | 30300 | 30250 | 4 |
| 601 | 20230814 | 091600 | 444595950 | 30250 | 30250 | 30250 | 30250 | 72 |
| 602 | 20230814 | 091500 | 442417950 | 30150 | 30250 | 30300 | 30150 | 292 |
| 603 | 20230814 | 091400 | 433594850 | 30250 | 30250 | 30250 | 30250 | 51 |
| 604 | 20230814 | 091300 | 432052100 | 30250 | 30250 | 30300 | 30250 | 277 |
| 605 | 20230814 | 091200 | 423667850 | 30250 | 30250 | 30250 | 30250 | 99 |
| 606 | 20230814 | 091100 | 420673100 | 30300 | 30200 | 30300 | 30150 | 484 |
| 607 | 20230814 | 091000 | 406075150 | 30300 | 30150 | 30350 | 30150 | 1454 |
| 608 | 20230814 | 090900 | 362165050 | 29900 | 30200 | 30350 | 29900 | 5025 |
| 609 | 20230814 | 090800 | 211808450 | 30200 | 30000 | 30200 | 30000 | 848 |
| 610 | 20230814 | 090700 | 186256650 | 29950 | 30150 | 30150 | 29950 | 357 |
| 611 | 20230814 | 090600 | 175547550 | 30100 | 30050 | 30100 | 29900 | 2150 |
| 612 | 20230814 | 090500 | 111096050 | 30100 | 30050 | 30100 | 30050 | 444 |
| 613 | 20230814 | 090400 | 97743700 | 30050 | 30100 | 30100 | 30050 | 28 |
| 614 | 20230814 | 090300 | 96901150 | 30050 | 30150 | 30200 | 30050 | 618 |
| 615 | 20230814 | 090200 | 78279900 | 30150 | 30350 | 30350 | 30050 | 663 |
| 616 | 20230814 | 090100 | 58260050 | 30350 | 30400 | 30400 | 30300 | 368 |
| 617 | 20230814 | 090000 | 47090050 | 30500 | 30650 | 30700 | 30400 | 1541 |