31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230804 | 183900 | 14092380500 | 35800 | 35800 | 35800 | 35800 | 13066 |
| 3 | 20230804 | 183800 | 14092380500 | 35800 | 35800 | 35800 | 35800 | 0 |
| 4 | 20230804 | 183700 | 14092380500 | 35800 | 35800 | 35800 | 35800 | 0 |
| 5 | 20230804 | 183600 | 14092380500 | 35800 | 35800 | 35800 | 35800 | 0 |
| 6 | 20230804 | 183500 | 14092380500 | 35800 | 35800 | 35800 | 35800 | 0 |
| 7 | 20230804 | 183400 | 14092380500 | 35800 | 35800 | 35800 | 35800 | 0 |
| 8 | 20230804 | 183300 | 14092380500 | 35800 | 35800 | 35800 | 35800 | 0 |
| 9 | 20230804 | 183200 | 14092380500 | 35800 | 35800 | 35800 | 35800 | 0 |
| 10 | 20230804 | 183100 | 14092380500 | 35800 | 35800 | 35800 | 35800 | 0 |
| 11 | 20230804 | 183000 | 14092380500 | 35800 | 35800 | 35800 | 35800 | 0 |
| 12 | 20230804 | 182900 | 14092380500 | 35800 | 35800 | 35800 | 35800 | 0 |
| 13 | 20230804 | 182800 | 14092380500 | 35800 | 35800 | 35800 | 35800 | 0 |
| 14 | 20230804 | 182700 | 14092380500 | 35800 | 35800 | 35800 | 35800 | 0 |
| 15 | 20230804 | 182600 | 14092380500 | 35800 | 35800 | 35800 | 35800 | 0 |
| 16 | 20230804 | 182500 | 14092380500 | 35800 | 35800 | 35800 | 35800 | 0 |
| 17 | 20230804 | 182400 | 14092380500 | 35800 | 35800 | 35800 | 35800 | 0 |
| 18 | 20230804 | 182300 | 14092380500 | 35800 | 35800 | 35800 | 35800 | 0 |
| 19 | 20230804 | 182200 | 14092380500 | 35800 | 35800 | 35800 | 35800 | 0 |
| 20 | 20230804 | 182100 | 14092380500 | 35800 | 35800 | 35800 | 35800 | 0 |
| 21 | 20230804 | 182000 | 14092380500 | 35800 | 35800 | 35800 | 35800 | 0 |
| 22 | 20230804 | 181900 | 14092380500 | 35800 | 35800 | 35800 | 35800 | 0 |
| 23 | 20230804 | 181800 | 14092380500 | 35800 | 35800 | 35800 | 35800 | 0 |
| 24 | 20230804 | 181700 | 14092380500 | 35800 | 35800 | 35800 | 35800 | 0 |
| 25 | 20230804 | 181600 | 14092380500 | 35800 | 35800 | 35800 | 35800 | 0 |
| 26 | 20230804 | 181500 | 14092380500 | 35800 | 35800 | 35800 | 35800 | 0 |
| 27 | 20230804 | 181400 | 14092380500 | 35800 | 35800 | 35800 | 35800 | 0 |
| 28 | 20230804 | 181300 | 14092380500 | 35800 | 35800 | 35800 | 35800 | 0 |
| 29 | 20230804 | 181200 | 14092380500 | 35800 | 35800 | 35800 | 35800 | 0 |
| 30 | 20230804 | 181100 | 14092380500 | 35800 | 35800 | 35800 | 35800 | 0 |
| 31 | 20230804 | 181000 | 14092380500 | 35800 | 35800 | 35800 | 35800 | 0 |
| 32 | 20230804 | 180900 | 14092380500 | 35800 | 35800 | 35800 | 35800 | 13066 |
| 33 | 20230804 | 180800 | 14092380500 | 35800 | 35800 | 35800 | 35800 | 0 |
| 34 | 20230804 | 180700 | 14092380500 | 35800 | 35800 | 35800 | 35800 | 0 |
| 35 | 20230804 | 180600 | 14092380500 | 35800 | 35800 | 35800 | 35800 | 0 |
| 36 | 20230804 | 180500 | 14092380500 | 35800 | 35800 | 35800 | 35800 | 0 |
| 37 | 20230804 | 180400 | 14092380500 | 35800 | 35800 | 35800 | 35800 | 0 |
| 38 | 20230804 | 180300 | 14092380500 | 35800 | 35800 | 35800 | 35800 | 0 |
| 39 | 20230804 | 180200 | 14092380500 | 35800 | 35800 | 35800 | 35800 | 0 |
| 40 | 20230804 | 180100 | 14092380500 | 35800 | 35800 | 35800 | 35800 | 0 |
| 41 | 20230804 | 180000 | 14092380500 | 35800 | 35800 | 35800 | 35800 | 0 |
| 42 | 20230804 | 175900 | 14092380500 | 35800 | 35800 | 35800 | 35800 | 0 |
| 43 | 20230804 | 175800 | 14092380500 | 35800 | 35800 | 35800 | 35800 | 0 |
| 44 | 20230804 | 175700 | 14092380500 | 35800 | 35800 | 35800 | 35800 | 0 |
| 45 | 20230804 | 175600 | 14092380500 | 35800 | 35800 | 35800 | 35800 | 0 |
| 46 | 20230804 | 175500 | 14092380500 | 35800 | 35800 | 35800 | 35800 | 0 |
| 47 | 20230804 | 175400 | 14092380500 | 35800 | 35800 | 35800 | 35800 | 0 |
| 48 | 20230804 | 175300 | 14092380500 | 35800 | 35800 | 35800 | 35800 | 0 |
| 49 | 20230804 | 175200 | 14092380500 | 35800 | 35800 | 35800 | 35800 | 0 |
| 50 | 20230804 | 175100 | 14092380500 | 35800 | 35800 | 35800 | 35800 | 0 |
| 51 | 20230804 | 175000 | 14092380500 | 35800 | 35800 | 35800 | 35800 | 0 |
| 52 | 20230804 | 174900 | 14092380500 | 35800 | 35800 | 35800 | 35800 | 0 |
| 53 | 20230804 | 174800 | 14092380500 | 35800 | 35800 | 35800 | 35800 | 0 |
| 54 | 20230804 | 174700 | 14092380500 | 35800 | 35800 | 35800 | 35800 | 0 |
| 55 | 20230804 | 174600 | 14092380500 | 35800 | 35800 | 35800 | 35800 | 0 |
| 56 | 20230804 | 174500 | 14092380500 | 35800 | 35800 | 35800 | 35800 | 0 |
| 57 | 20230804 | 174400 | 14092380500 | 35800 | 35800 | 35800 | 35800 | 0 |
| 58 | 20230804 | 174300 | 14092380500 | 35800 | 35800 | 35800 | 35800 | 0 |
| 59 | 20230804 | 174200 | 14092380500 | 35800 | 35800 | 35800 | 35800 | 0 |
| 60 | 20230804 | 174100 | 14092380500 | 35800 | 35800 | 35800 | 35800 | 0 |
| 61 | 20230804 | 174000 | 14092380500 | 35800 | 35800 | 35800 | 35800 | 0 |
| 62 | 20230804 | 173900 | 14092380500 | 35800 | 35800 | 35800 | 35800 | 13066 |
| 63 | 20230804 | 173800 | 14092380500 | 35800 | 35800 | 35800 | 35800 | 0 |
| 64 | 20230804 | 173700 | 14092380500 | 35800 | 35800 | 35800 | 35800 | 0 |
| 65 | 20230804 | 173600 | 14092380500 | 35800 | 35800 | 35800 | 35800 | 0 |
| 66 | 20230804 | 173500 | 14092380500 | 35800 | 35800 | 35800 | 35800 | 0 |
| 67 | 20230804 | 173400 | 14092380500 | 35800 | 35800 | 35800 | 35800 | 0 |
| 68 | 20230804 | 173300 | 14092380500 | 35800 | 35800 | 35800 | 35800 | 0 |
| 69 | 20230804 | 173200 | 14092380500 | 35800 | 35800 | 35800 | 35800 | 0 |
| 70 | 20230804 | 173100 | 14092380500 | 35800 | 35800 | 35800 | 35800 | 0 |
| 71 | 20230804 | 173000 | 14092380500 | 35800 | 35800 | 35800 | 35800 | 0 |
| 72 | 20230804 | 172900 | 14092380500 | 35800 | 35800 | 35800 | 35800 | 0 |
| 73 | 20230804 | 172800 | 14092380500 | 35800 | 35800 | 35800 | 35800 | 0 |
| 74 | 20230804 | 172700 | 14092380500 | 35800 | 35800 | 35800 | 35800 | 0 |
| 75 | 20230804 | 172600 | 14092380500 | 35800 | 35800 | 35800 | 35800 | 0 |
| 76 | 20230804 | 172500 | 14092380500 | 35800 | 35800 | 35800 | 35800 | 0 |
| 77 | 20230804 | 172400 | 14092380500 | 35800 | 35800 | 35800 | 35800 | 0 |
| 78 | 20230804 | 172300 | 14092380500 | 35800 | 35800 | 35800 | 35800 | 0 |
| 79 | 20230804 | 172200 | 14092380500 | 35800 | 35800 | 35800 | 35800 | 0 |
| 80 | 20230804 | 172100 | 14092380500 | 35800 | 35800 | 35800 | 35800 | 0 |
| 81 | 20230804 | 172000 | 14092380500 | 35800 | 35800 | 35800 | 35800 | 0 |
| 82 | 20230804 | 171900 | 14092380500 | 35800 | 35800 | 35800 | 35800 | 0 |
| 83 | 20230804 | 171800 | 14092380500 | 35800 | 35800 | 35800 | 35800 | 0 |
| 84 | 20230804 | 171700 | 14092380500 | 35800 | 35800 | 35800 | 35800 | 0 |
| 85 | 20230804 | 171600 | 14092380500 | 35800 | 35800 | 35800 | 35800 | 0 |
| 86 | 20230804 | 171500 | 14092380500 | 35800 | 35800 | 35800 | 35800 | 0 |
| 87 | 20230804 | 171400 | 14092380500 | 35800 | 35800 | 35800 | 35800 | 0 |
| 88 | 20230804 | 171300 | 14092380500 | 35800 | 35800 | 35800 | 35800 | 0 |
| 89 | 20230804 | 171200 | 14092380500 | 35800 | 35800 | 35800 | 35800 | 0 |
| 90 | 20230804 | 171100 | 14092380500 | 35800 | 35800 | 35800 | 35800 | 0 |
| 91 | 20230804 | 171000 | 14092380500 | 35800 | 35800 | 35800 | 35800 | 0 |
| 92 | 20230804 | 170900 | 14092380500 | 35800 | 35800 | 35800 | 35800 | 13066 |
| 93 | 20230804 | 170800 | 14092380500 | 35800 | 35800 | 35800 | 35800 | 0 |
| 94 | 20230804 | 170700 | 14092380500 | 35800 | 35800 | 35800 | 35800 | 0 |
| 95 | 20230804 | 170600 | 14092380500 | 35800 | 35800 | 35800 | 35800 | 0 |
| 96 | 20230804 | 170500 | 14092380500 | 35800 | 35800 | 35800 | 35800 | 0 |
| 97 | 20230804 | 170400 | 14092380500 | 35800 | 35800 | 35800 | 35800 | 0 |
| 98 | 20230804 | 170300 | 14092380500 | 35800 | 35800 | 35800 | 35800 | 0 |
| 99 | 20230804 | 170200 | 14092380500 | 35800 | 35800 | 35800 | 35800 | 0 |
| 100 | 20230804 | 170100 | 14092380500 | 35800 | 35800 | 35800 | 35800 | 0 |
| 101 | 20230804 | 170000 | 14092380500 | 35800 | 35800 | 35800 | 35800 | 0 |
| 102 | 20230804 | 165900 | 14092380500 | 35800 | 35800 | 35800 | 35800 | 0 |
| 103 | 20230804 | 165800 | 14092380500 | 35800 | 35800 | 35800 | 35800 | 0 |
| 104 | 20230804 | 165700 | 14092380500 | 35800 | 35800 | 35800 | 35800 | 0 |
| 105 | 20230804 | 165600 | 14092380500 | 35800 | 35800 | 35800 | 35800 | 0 |
| 106 | 20230804 | 165500 | 14092380500 | 35800 | 35800 | 35800 | 35800 | 0 |
| 107 | 20230804 | 165400 | 14092380500 | 35800 | 35800 | 35800 | 35800 | 0 |
| 108 | 20230804 | 165300 | 14092380500 | 35800 | 35800 | 35800 | 35800 | 0 |
| 109 | 20230804 | 165200 | 14092380500 | 35800 | 35800 | 35800 | 35800 | 0 |
| 110 | 20230804 | 165100 | 14092380500 | 35800 | 35800 | 35800 | 35800 | 0 |
| 111 | 20230804 | 165000 | 14092380500 | 35800 | 35800 | 35800 | 35800 | 0 |
| 112 | 20230804 | 164900 | 14092380500 | 35800 | 35800 | 35800 | 35800 | 0 |
| 113 | 20230804 | 164800 | 14092380500 | 35800 | 35800 | 35800 | 35800 | 0 |
| 114 | 20230804 | 164700 | 14092380500 | 35800 | 35800 | 35800 | 35800 | 0 |
| 115 | 20230804 | 164600 | 14092380500 | 35800 | 35800 | 35800 | 35800 | 0 |
| 116 | 20230804 | 164500 | 14092380500 | 35800 | 35800 | 35800 | 35800 | 0 |
| 117 | 20230804 | 164400 | 14092380500 | 35800 | 35800 | 35800 | 35800 | 0 |
| 118 | 20230804 | 164300 | 14092380500 | 35800 | 35800 | 35800 | 35800 | 0 |
| 119 | 20230804 | 164200 | 14092380500 | 35800 | 35800 | 35800 | 35800 | 0 |
| 120 | 20230804 | 164100 | 14092380500 | 35800 | 35800 | 35800 | 35800 | 0 |
| 121 | 20230804 | 164000 | 14092380500 | 35800 | 35800 | 35800 | 35800 | 0 |
| 122 | 20230804 | 163900 | 14092380500 | 35800 | 35800 | 35800 | 35800 | 13066 |
| 123 | 20230804 | 163800 | 14092380500 | 35800 | 35800 | 35800 | 35800 | 0 |
| 124 | 20230804 | 163700 | 14092380500 | 35800 | 35800 | 35800 | 35800 | 0 |
| 125 | 20230804 | 163600 | 14092380500 | 35800 | 35800 | 35800 | 35800 | 0 |
| 126 | 20230804 | 163500 | 14092380500 | 35800 | 35800 | 35800 | 35800 | 0 |
| 127 | 20230804 | 163400 | 14092380500 | 35800 | 35800 | 35800 | 35800 | 0 |
| 128 | 20230804 | 163300 | 14092380500 | 35800 | 35800 | 35800 | 35800 | 0 |
| 129 | 20230804 | 163200 | 14092380500 | 35800 | 35800 | 35800 | 35800 | 0 |
| 130 | 20230804 | 163100 | 14092380500 | 35800 | 35800 | 35800 | 35800 | 0 |
| 131 | 20230804 | 163000 | 14092380500 | 35800 | 35800 | 35800 | 35800 | 0 |
| 132 | 20230804 | 162900 | 14092380500 | 35800 | 35800 | 35800 | 35800 | 0 |
| 133 | 20230804 | 162800 | 14092380500 | 35800 | 35800 | 35800 | 35800 | 0 |
| 134 | 20230804 | 162700 | 14092380500 | 35800 | 35800 | 35800 | 35800 | 0 |
| 135 | 20230804 | 162600 | 14092380500 | 35800 | 35800 | 35800 | 35800 | 0 |
| 136 | 20230804 | 162500 | 14092380500 | 35800 | 35800 | 35800 | 35800 | 0 |
| 137 | 20230804 | 162400 | 14092380500 | 35800 | 35800 | 35800 | 35800 | 0 |
| 138 | 20230804 | 162300 | 14092380500 | 35800 | 35800 | 35800 | 35800 | 0 |
| 139 | 20230804 | 162200 | 14092380500 | 35800 | 35800 | 35800 | 35800 | 0 |
| 140 | 20230804 | 162100 | 14092380500 | 35800 | 35800 | 35800 | 35800 | 0 |
| 141 | 20230804 | 162000 | 14092380500 | 35800 | 35800 | 35800 | 35800 | 0 |
| 142 | 20230804 | 161900 | 14092380500 | 35800 | 35800 | 35800 | 35800 | 0 |
| 143 | 20230804 | 161800 | 14092380500 | 35800 | 35800 | 35800 | 35800 | 0 |
| 144 | 20230804 | 161700 | 14092380500 | 35800 | 35800 | 35800 | 35800 | 0 |
| 145 | 20230804 | 161600 | 14092380500 | 35800 | 35800 | 35800 | 35800 | 0 |
| 146 | 20230804 | 161500 | 14092380500 | 35800 | 35800 | 35800 | 35800 | 0 |
| 147 | 20230804 | 161400 | 14092380500 | 35800 | 35800 | 35800 | 35800 | 0 |
| 148 | 20230804 | 161300 | 14092380500 | 35800 | 35800 | 35800 | 35800 | 0 |
| 149 | 20230804 | 161200 | 14092380500 | 35800 | 35800 | 35800 | 35800 | 0 |
| 150 | 20230804 | 161100 | 14092380500 | 35800 | 35800 | 35800 | 35800 | 0 |
| 151 | 20230804 | 161000 | 14092380500 | 35800 | 35800 | 35800 | 35800 | 0 |
| 152 | 20230804 | 160900 | 14092380500 | 35800 | 35800 | 35800 | 35800 | 13066 |
| 153 | 20230804 | 160800 | 14092380500 | 35800 | 35800 | 35800 | 35800 | 0 |
| 154 | 20230804 | 160700 | 14092380500 | 35800 | 35800 | 35800 | 35800 | 0 |
| 155 | 20230804 | 160600 | 14092380500 | 35800 | 35800 | 35800 | 35800 | 0 |
| 156 | 20230804 | 160500 | 14092380500 | 35800 | 35800 | 35800 | 35800 | 0 |
| 157 | 20230804 | 160400 | 14092380500 | 35800 | 35800 | 35800 | 35800 | 0 |
| 158 | 20230804 | 160300 | 14092380500 | 35800 | 35800 | 35800 | 35800 | 0 |
| 159 | 20230804 | 160200 | 14092380500 | 35800 | 35800 | 35800 | 35800 | 0 |
| 160 | 20230804 | 160100 | 14092380500 | 35800 | 35800 | 35800 | 35800 | 0 |
| 161 | 20230804 | 160000 | 14092380500 | 35800 | 35800 | 35800 | 35800 | 0 |
| 162 | 20230804 | 155900 | 14092380500 | 35800 | 35800 | 35800 | 35800 | 0 |
| 163 | 20230804 | 155800 | 14092380500 | 35800 | 35800 | 35800 | 35800 | 0 |
| 164 | 20230804 | 155700 | 14092380500 | 35800 | 35800 | 35800 | 35800 | 0 |
| 165 | 20230804 | 155600 | 14092380500 | 35800 | 35800 | 35800 | 35800 | 0 |
| 166 | 20230804 | 155500 | 14092380500 | 35800 | 35800 | 35800 | 35800 | 0 |
| 167 | 20230804 | 155400 | 14092380500 | 35800 | 35800 | 35800 | 35800 | 0 |
| 168 | 20230804 | 155300 | 14092380500 | 35800 | 35800 | 35800 | 35800 | 0 |
| 169 | 20230804 | 155200 | 14092380500 | 35800 | 35800 | 35800 | 35800 | 0 |
| 170 | 20230804 | 155100 | 14092380500 | 35800 | 35800 | 35800 | 35800 | 0 |
| 171 | 20230804 | 155000 | 14092380500 | 35800 | 35800 | 35800 | 35800 | 0 |
| 172 | 20230804 | 154900 | 14092380500 | 35800 | 35800 | 35800 | 35800 | 0 |
| 173 | 20230804 | 154800 | 14092380500 | 35800 | 35800 | 35800 | 35800 | 0 |
| 174 | 20230804 | 154700 | 14092380500 | 35800 | 35800 | 35800 | 35800 | 0 |
| 175 | 20230804 | 154600 | 14092380500 | 35800 | 35800 | 35800 | 35800 | 0 |
| 176 | 20230804 | 154500 | 14092380500 | 35800 | 35800 | 35800 | 35800 | 0 |
| 177 | 20230804 | 154400 | 14092380500 | 35800 | 35800 | 35800 | 35800 | 0 |
| 178 | 20230804 | 154300 | 14092380500 | 35800 | 35800 | 35800 | 35800 | 0 |
| 179 | 20230804 | 154200 | 14092380500 | 35800 | 35800 | 35800 | 35800 | 0 |
| 180 | 20230804 | 154100 | 14092380500 | 35800 | 35800 | 35800 | 35800 | 0 |
| 181 | 20230804 | 154000 | 14092380500 | 35800 | 35800 | 35800 | 35800 | 0 |
| 182 | 20230804 | 153900 | 14092380500 | 35800 | 35800 | 35800 | 35800 | 13066 |
| 183 | 20230804 | 153800 | 14092380500 | 35800 | 35800 | 35800 | 35800 | 0 |
| 184 | 20230804 | 153700 | 14092380500 | 35800 | 35800 | 35800 | 35800 | 0 |
| 185 | 20230804 | 153600 | 14092380500 | 35800 | 35800 | 35800 | 35800 | 0 |
| 186 | 20230804 | 153500 | 14092380500 | 35800 | 35800 | 35800 | 35800 | 0 |
| 187 | 20230804 | 153400 | 14092380500 | 35800 | 35800 | 35800 | 35800 | 0 |
| 188 | 20230804 | 153300 | 14092380500 | 35800 | 35800 | 35800 | 35800 | 0 |
| 189 | 20230804 | 153200 | 14092380500 | 35800 | 35800 | 35800 | 35800 | 0 |
| 190 | 20230804 | 153100 | 14092380500 | 35800 | 35800 | 35800 | 35800 | 0 |
| 191 | 20230804 | 153000 | 14092380500 | 35800 | 35800 | 35800 | 35800 | 13066 |
| 192 | 20230804 | 152900 | 13624617700 | 35850 | 35850 | 35850 | 35850 | 0 |
| 193 | 20230804 | 152800 | 13624617700 | 35850 | 35850 | 35850 | 35850 | 0 |
| 194 | 20230804 | 152700 | 13624617700 | 35850 | 35850 | 35850 | 35850 | 0 |
| 195 | 20230804 | 152600 | 13624617700 | 35850 | 35850 | 35850 | 35850 | 0 |
| 196 | 20230804 | 152500 | 13624617700 | 35850 | 35850 | 35850 | 35850 | 0 |
| 197 | 20230804 | 152400 | 13624617700 | 35850 | 35850 | 35850 | 35850 | 0 |
| 198 | 20230804 | 152300 | 13624617700 | 35850 | 35850 | 35850 | 35850 | 0 |
| 199 | 20230804 | 152200 | 13624617700 | 35850 | 35850 | 35850 | 35850 | 0 |
| 200 | 20230804 | 152100 | 13624617700 | 35850 | 35850 | 35850 | 35850 | 0 |
| 201 | 20230804 | 152000 | 13624617700 | 35850 | 35850 | 35850 | 35850 | 0 |
| 202 | 20230804 | 151900 | 13624617700 | 35850 | 35850 | 35900 | 35850 | 934 |
| 203 | 20230804 | 151800 | 13591121100 | 35850 | 35950 | 35950 | 35850 | 2964 |
| 204 | 20230804 | 151700 | 13484809450 | 35950 | 35900 | 35950 | 35900 | 67 |
| 205 | 20230804 | 151600 | 13482401350 | 35950 | 35900 | 35950 | 35900 | 388 |
| 206 | 20230804 | 151500 | 13468454350 | 35900 | 35900 | 35950 | 35900 | 591 |
| 207 | 20230804 | 151400 | 13447222400 | 35950 | 35900 | 35950 | 35900 | 508 |
| 208 | 20230804 | 151300 | 13428969400 | 35950 | 35900 | 35950 | 35900 | 177 |
| 209 | 20230804 | 151200 | 13422608050 | 35900 | 35900 | 35950 | 35900 | 340 |
| 210 | 20230804 | 151100 | 13410387000 | 35900 | 35900 | 35950 | 35900 | 314 |
| 211 | 20230804 | 151000 | 13399099950 | 35900 | 35900 | 35950 | 35900 | 38 |
| 212 | 20230804 | 150900 | 13397734500 | 35900 | 35900 | 35950 | 35850 | 380 |
| 213 | 20230804 | 150800 | 13384092600 | 35950 | 35850 | 35950 | 35850 | 905 |
| 214 | 20230804 | 150700 | 13351601700 | 35900 | 35850 | 35950 | 35850 | 130 |
| 215 | 20230804 | 150600 | 13346937400 | 35850 | 35900 | 35950 | 35850 | 796 |
| 216 | 20230804 | 150500 | 13318357000 | 35850 | 35850 | 35900 | 35850 | 1417 |
| 217 | 20230804 | 150400 | 13267539150 | 35900 | 35900 | 35950 | 35900 | 863 |
| 218 | 20230804 | 150300 | 13236550200 | 35900 | 35850 | 35950 | 35850 | 792 |
| 219 | 20230804 | 150200 | 13208099750 | 35900 | 35850 | 35900 | 35850 | 524 |
| 220 | 20230804 | 150100 | 13189288500 | 35900 | 35850 | 35900 | 35850 | 647 |
| 221 | 20230804 | 150000 | 13166061600 | 35900 | 35850 | 35900 | 35850 | 48 |
| 222 | 20230804 | 145900 | 13164338600 | 35850 | 35850 | 35900 | 35850 | 411 |
| 223 | 20230804 | 145800 | 13149584000 | 35850 | 35850 | 35900 | 35850 | 397 |
| 224 | 20230804 | 145700 | 13135336300 | 35900 | 35850 | 35900 | 35850 | 7 |
| 225 | 20230804 | 145600 | 13135085150 | 35900 | 35850 | 35900 | 35850 | 580 |
| 226 | 20230804 | 145500 | 13114263250 | 35850 | 35900 | 35900 | 35850 | 419 |
| 227 | 20230804 | 145400 | 13099226850 | 35900 | 35900 | 35950 | 35850 | 1025 |
| 228 | 20230804 | 145300 | 13062426050 | 35950 | 35850 | 35950 | 35850 | 1367 |
| 229 | 20230804 | 145200 | 13013350550 | 35900 | 35850 | 35900 | 35850 | 444 |
| 230 | 20230804 | 145100 | 12997411650 | 35900 | 35850 | 35900 | 35850 | 27 |
| 231 | 20230804 | 145000 | 12996442650 | 35900 | 35900 | 35900 | 35850 | 369 |
| 232 | 20230804 | 144900 | 12983196850 | 35900 | 35850 | 35900 | 35850 | 441 |
| 233 | 20230804 | 144800 | 12967365150 | 35900 | 35850 | 35900 | 35850 | 426 |
| 234 | 20230804 | 144700 | 12952071850 | 35850 | 35850 | 35900 | 35850 | 18 |
| 235 | 20230804 | 144600 | 12951425850 | 35900 | 35850 | 35900 | 35850 | 339 |
| 236 | 20230804 | 144500 | 12939255800 | 35900 | 35800 | 35900 | 35800 | 359 |
| 237 | 20230804 | 144400 | 12926382300 | 35800 | 35850 | 35900 | 35800 | 435 |
| 238 | 20230804 | 144300 | 12910782850 | 35900 | 35900 | 35900 | 35850 | 490 |
| 239 | 20230804 | 144200 | 12893192100 | 35900 | 35900 | 35900 | 35850 | 365 |
| 240 | 20230804 | 144100 | 12880089200 | 35900 | 35850 | 35900 | 35850 | 1076 |
| 241 | 20230804 | 144000 | 12841510500 | 35850 | 35850 | 35850 | 35800 | 815 |
| 242 | 20230804 | 143900 | 12812292850 | 35850 | 35850 | 35850 | 35850 | 337 |
| 243 | 20230804 | 143800 | 12800211400 | 35850 | 35800 | 35850 | 35800 | 27 |
| 244 | 20230804 | 143700 | 12799243500 | 35850 | 35850 | 35850 | 35850 | 285 |
| 245 | 20230804 | 143600 | 12789026250 | 35850 | 35850 | 35850 | 35800 | 999 |
| 246 | 20230804 | 143500 | 12753217100 | 35850 | 35850 | 35850 | 35800 | 424 |
| 247 | 20230804 | 143400 | 12738016800 | 35800 | 35800 | 35850 | 35800 | 10 |
| 248 | 20230804 | 143300 | 12737658550 | 35850 | 35800 | 35850 | 35800 | 526 |
| 249 | 20230804 | 143200 | 12718809000 | 35800 | 35750 | 35800 | 35750 | 2003 |
| 250 | 20230804 | 143100 | 12647190550 | 35750 | 35700 | 35750 | 35700 | 248 |
| 251 | 20230804 | 143000 | 12638334550 | 35750 | 35700 | 35750 | 35700 | 320 |
| 252 | 20230804 | 142900 | 12626896750 | 35700 | 35700 | 35750 | 35700 | 542 |
| 253 | 20230804 | 142800 | 12607533400 | 35700 | 35700 | 35750 | 35700 | 323 |
| 254 | 20230804 | 142700 | 12595999750 | 35700 | 35750 | 35750 | 35700 | 498 |
| 255 | 20230804 | 142600 | 12578207150 | 35700 | 35700 | 35750 | 35700 | 718 |
| 256 | 20230804 | 142500 | 12552560800 | 35700 | 35750 | 35750 | 35700 | 262 |
| 257 | 20230804 | 142400 | 12543206750 | 35750 | 35700 | 35750 | 35700 | 661 |
| 258 | 20230804 | 142300 | 12519593750 | 35700 | 35700 | 35750 | 35700 | 494 |
| 259 | 20230804 | 142200 | 12501944150 | 35700 | 35700 | 35750 | 35700 | 6637 |
| 260 | 20230804 | 142100 | 12264764600 | 35700 | 35700 | 35750 | 35700 | 443 |
| 261 | 20230804 | 142000 | 12248949400 | 35700 | 35750 | 35750 | 35700 | 1593 |
| 262 | 20230804 | 141900 | 12192070600 | 35700 | 35700 | 35750 | 35700 | 975 |
| 263 | 20230804 | 141800 | 12157261550 | 35700 | 35700 | 35750 | 35700 | 283 |
| 264 | 20230804 | 141700 | 12147157800 | 35700 | 35700 | 35750 | 35700 | 298 |
| 265 | 20230804 | 141600 | 12136517400 | 35700 | 35700 | 35750 | 35700 | 290 |
| 266 | 20230804 | 141500 | 12126164000 | 35700 | 35700 | 35750 | 35700 | 273 |
| 267 | 20230804 | 141400 | 12116417500 | 35700 | 35700 | 35800 | 35700 | 5214 |
| 268 | 20230804 | 141300 | 11929867750 | 35700 | 35800 | 35800 | 35700 | 7454 |
| 269 | 20230804 | 141200 | 11663179150 | 35850 | 35800 | 35850 | 35800 | 157 |
| 270 | 20230804 | 141100 | 11657555500 | 35850 | 35850 | 35850 | 35800 | 138 |
| 271 | 20230804 | 141000 | 11652611750 | 35850 | 35800 | 35850 | 35800 | 111 |
| 272 | 20230804 | 140900 | 11648633150 | 35850 | 35850 | 35850 | 35800 | 289 |
| 273 | 20230804 | 140800 | 11638274600 | 35850 | 35850 | 35850 | 35800 | 82 |
| 274 | 20230804 | 140700 | 11635335050 | 35800 | 35850 | 35850 | 35800 | 110 |
| 275 | 20230804 | 140600 | 11631394650 | 35800 | 35800 | 35850 | 35800 | 232 |
| 276 | 20230804 | 140500 | 11623087750 | 35850 | 35850 | 35850 | 35850 | 74 |
| 277 | 20230804 | 140400 | 11620434850 | 35800 | 35800 | 35800 | 35800 | 182 |
| 278 | 20230804 | 140300 | 11613919250 | 35850 | 35850 | 35850 | 35800 | 25 |
| 279 | 20230804 | 140200 | 11613023100 | 35850 | 35850 | 35850 | 35800 | 284 |
| 280 | 20230804 | 140100 | 11602849150 | 35850 | 35850 | 35850 | 35800 | 136 |
| 281 | 20230804 | 140000 | 11597973650 | 35850 | 35800 | 35850 | 35800 | 859 |
| 282 | 20230804 | 135900 | 11567180700 | 35800 | 35800 | 35850 | 35800 | 28 |
| 283 | 20230804 | 135800 | 11566177550 | 35850 | 35850 | 35850 | 35800 | 131 |
| 284 | 20230804 | 135700 | 11561483300 | 35850 | 35850 | 35850 | 35800 | 40 |
| 285 | 20230804 | 135600 | 11560049550 | 35800 | 35850 | 35850 | 35800 | 170 |
| 286 | 20230804 | 135500 | 11553957350 | 35850 | 35800 | 35850 | 35800 | 86 |
| 287 | 20230804 | 135400 | 11550877300 | 35850 | 35800 | 35850 | 35800 | 26 |
| 288 | 20230804 | 135300 | 11549945500 | 35850 | 35850 | 35850 | 35800 | 83 |
| 289 | 20230804 | 135200 | 11546973050 | 35800 | 35800 | 35850 | 35800 | 54 |
| 290 | 20230804 | 135100 | 11545039150 | 35800 | 35800 | 35800 | 35800 | 51 |
| 291 | 20230804 | 135000 | 11543213350 | 35800 | 35800 | 35800 | 35800 | 58 |
| 292 | 20230804 | 134900 | 11541136950 | 35850 | 35800 | 35850 | 35800 | 130 |
| 293 | 20230804 | 134800 | 11536480650 | 35850 | 35800 | 35850 | 35800 | 96 |
| 294 | 20230804 | 134700 | 11533041300 | 35850 | 35850 | 35850 | 35800 | 71 |
| 295 | 20230804 | 134600 | 11530498050 | 35850 | 35850 | 35850 | 35800 | 87 |
| 296 | 20230804 | 134500 | 11527379150 | 35800 | 35850 | 35850 | 35800 | 217 |
| 297 | 20230804 | 134400 | 11519605500 | 35850 | 35800 | 35850 | 35800 | 184 |
| 298 | 20230804 | 134300 | 11513011300 | 35850 | 35850 | 35850 | 35850 | 315 |
| 299 | 20230804 | 134200 | 11501718550 | 35900 | 35850 | 35900 | 35850 | 55 |
| 300 | 20230804 | 134100 | 11499746750 | 35850 | 35900 | 35900 | 35850 | 185 |
| 301 | 20230804 | 134000 | 11493114050 | 35900 | 35850 | 35900 | 35850 | 46 |
| 302 | 20230804 | 133900 | 11491464850 | 35900 | 35900 | 35900 | 35850 | 42 |
| 303 | 20230804 | 133800 | 11489957400 | 35900 | 35900 | 35900 | 35850 | 194 |
| 304 | 20230804 | 133700 | 11482994900 | 35900 | 35850 | 35900 | 35850 | 83 |
| 305 | 20230804 | 133600 | 11480015300 | 35900 | 35800 | 35900 | 35800 | 20021 |
| 306 | 20230804 | 133500 | 10763211550 | 35800 | 35750 | 35800 | 35750 | 238 |
| 307 | 20230804 | 133400 | 10754699950 | 35750 | 35800 | 35800 | 35750 | 499 |
| 308 | 20230804 | 133300 | 10736838200 | 35800 | 35750 | 35800 | 35750 | 227 |
| 309 | 20230804 | 133200 | 10728717700 | 35800 | 35800 | 35800 | 35750 | 288 |
| 310 | 20230804 | 133100 | 10718420450 | 35800 | 35750 | 35800 | 35750 | 260 |
| 311 | 20230804 | 133000 | 10709124650 | 35750 | 35800 | 35800 | 35750 | 7372 |
| 312 | 20230804 | 132900 | 10445243100 | 35850 | 35800 | 35850 | 35800 | 2510 |
| 313 | 20230804 | 132800 | 10355385050 | 35850 | 35800 | 35850 | 35800 | 407 |
| 314 | 20230804 | 132700 | 10340813850 | 35850 | 35900 | 35900 | 35800 | 7839 |
| 315 | 20230804 | 132600 | 10059887500 | 35900 | 35900 | 35900 | 35850 | 65 |
| 316 | 20230804 | 132500 | 10057554050 | 35900 | 35900 | 35900 | 35850 | 124 |
| 317 | 20230804 | 132400 | 10053107850 | 35850 | 35850 | 35900 | 35850 | 178 |
| 318 | 20230804 | 132300 | 10046725750 | 35900 | 35900 | 35900 | 35850 | 55 |
| 319 | 20230804 | 132200 | 10044753350 | 35900 | 35850 | 35900 | 35850 | 175 |
| 320 | 20230804 | 132100 | 10038478600 | 35900 | 35900 | 35900 | 35900 | 47 |
| 321 | 20230804 | 132000 | 10036791300 | 35900 | 35850 | 35900 | 35850 | 64 |
| 322 | 20230804 | 131900 | 10034496050 | 35900 | 35900 | 35900 | 35850 | 159 |
| 323 | 20230804 | 131800 | 10028788200 | 35900 | 35900 | 35900 | 35850 | 78 |
| 324 | 20230804 | 131700 | 10025990100 | 35900 | 35900 | 35900 | 35850 | 42 |
| 325 | 20230804 | 131600 | 10024483650 | 35900 | 35900 | 35900 | 35850 | 246 |
| 326 | 20230804 | 131500 | 10015654500 | 35900 | 35900 | 35900 | 35850 | 277 |
| 327 | 20230804 | 131400 | 10005710250 | 35900 | 35850 | 35900 | 35850 | 265 |
| 328 | 20230804 | 131300 | 9996204100 | 35900 | 35900 | 35900 | 35900 | 107 |
| 329 | 20230804 | 131200 | 9992362800 | 35850 | 35900 | 35900 | 35850 | 745 |
| 330 | 20230804 | 131100 | 9965620500 | 35900 | 35850 | 35900 | 35850 | 686 |
| 331 | 20230804 | 131000 | 9940995400 | 35900 | 35900 | 35900 | 35850 | 35 |
| 332 | 20230804 | 130900 | 9939739000 | 35850 | 35850 | 35900 | 35850 | 57 |
| 333 | 20230804 | 130800 | 9937695050 | 35850 | 35850 | 35850 | 35850 | 21 |
| 334 | 20230804 | 130700 | 9936942200 | 35850 | 35900 | 35900 | 35850 | 49 |
| 335 | 20230804 | 130600 | 9935185250 | 35850 | 35900 | 35900 | 35850 | 748 |
| 336 | 20230804 | 130500 | 9908363250 | 35900 | 35900 | 35900 | 35850 | 526 |
| 337 | 20230804 | 130400 | 9889482800 | 35850 | 35900 | 35900 | 35850 | 26 |
| 338 | 20230804 | 130300 | 9888549550 | 35900 | 35900 | 35900 | 35850 | 62 |
| 339 | 20230804 | 130200 | 9886325850 | 35850 | 35900 | 35900 | 35850 | 237 |
| 340 | 20230804 | 130100 | 9877821400 | 35900 | 35900 | 35900 | 35850 | 170 |
| 341 | 20230804 | 130000 | 9871720550 | 35900 | 35900 | 35900 | 35850 | 117 |
| 342 | 20230804 | 125900 | 9867520800 | 35850 | 35900 | 35900 | 35850 | 6571 |
| 343 | 20230804 | 125800 | 9631624050 | 35900 | 35900 | 35900 | 35850 | 430 |
| 344 | 20230804 | 125700 | 9616190750 | 35900 | 35900 | 35900 | 35900 | 85 |
| 345 | 20230804 | 125600 | 9613139250 | 35850 | 35900 | 35900 | 35850 | 49 |
| 346 | 20230804 | 125500 | 9611382550 | 35900 | 35850 | 35900 | 35850 | 89 |
| 347 | 20230804 | 125400 | 9608191800 | 35850 | 35850 | 35850 | 35850 | 42 |
| 348 | 20230804 | 125300 | 9606686100 | 35900 | 35900 | 35900 | 35850 | 133 |
| 349 | 20230804 | 125200 | 9601916750 | 35850 | 35900 | 35900 | 35850 | 160 |
| 350 | 20230804 | 125100 | 9596180700 | 35850 | 35850 | 35900 | 35850 | 166 |
| 351 | 20230804 | 125000 | 9590229550 | 35850 | 35850 | 35850 | 35850 | 59 |
| 352 | 20230804 | 124900 | 9588114400 | 35850 | 35850 | 35850 | 35850 | 794 |
| 353 | 20230804 | 124800 | 9559649500 | 35850 | 35850 | 35900 | 35850 | 573 |
| 354 | 20230804 | 124700 | 9539106950 | 35850 | 35850 | 35850 | 35850 | 103 |
| 355 | 20230804 | 124600 | 9535414400 | 35900 | 35850 | 35900 | 35850 | 1032 |
| 356 | 20230804 | 124500 | 9498409700 | 35850 | 35900 | 35900 | 35850 | 61 |
| 357 | 20230804 | 124400 | 9496222150 | 35900 | 35850 | 35900 | 35850 | 107 |
| 358 | 20230804 | 124300 | 9492386100 | 35850 | 35850 | 35850 | 35850 | 52 |
| 359 | 20230804 | 124200 | 9490521900 | 35850 | 35850 | 35850 | 35850 | 87 |
| 360 | 20230804 | 124100 | 9487402950 | 35850 | 35850 | 35850 | 35850 | 403 |
| 361 | 20230804 | 124000 | 9472955400 | 35850 | 35850 | 35850 | 35850 | 568 |
| 362 | 20230804 | 123900 | 9452592600 | 35900 | 35900 | 35900 | 35850 | 274 |
| 363 | 20230804 | 123800 | 9442758950 | 35850 | 35850 | 35900 | 35850 | 292 |
| 364 | 20230804 | 123700 | 9432290500 | 35850 | 35900 | 35900 | 35850 | 262 |
| 365 | 20230804 | 123600 | 9422887250 | 35900 | 35850 | 35900 | 35850 | 231 |
| 366 | 20230804 | 123500 | 9414602300 | 35850 | 35900 | 35900 | 35850 | 925 |
| 367 | 20230804 | 123400 | 9381440400 | 35900 | 35900 | 35900 | 35850 | 1156 |
| 368 | 20230804 | 123300 | 9339997000 | 35900 | 35900 | 35900 | 35850 | 31 |
| 369 | 20230804 | 123200 | 9338884250 | 35900 | 35900 | 35900 | 35850 | 566 |
| 370 | 20230804 | 123100 | 9318591700 | 35900 | 35900 | 35900 | 35850 | 173 |
| 371 | 20230804 | 123000 | 9312389500 | 35900 | 35900 | 35900 | 35850 | 184 |
| 372 | 20230804 | 122900 | 9305792800 | 35900 | 35900 | 35900 | 35900 | 35 |
| 373 | 20230804 | 122800 | 9304536300 | 35850 | 35900 | 35900 | 35850 | 1054 |
| 374 | 20230804 | 122700 | 9266749850 | 35900 | 35850 | 35900 | 35850 | 258 |
| 375 | 20230804 | 122600 | 9257498750 | 35850 | 35850 | 35900 | 35850 | 3375 |
| 376 | 20230804 | 122500 | 9136340000 | 35900 | 35850 | 35900 | 35850 | 178 |
| 377 | 20230804 | 122400 | 9129958200 | 35900 | 35850 | 35900 | 35850 | 307 |
| 378 | 20230804 | 122300 | 9118952200 | 35850 | 35850 | 35900 | 35850 | 979 |
| 379 | 20230804 | 122200 | 9083816000 | 35850 | 35850 | 35850 | 35850 | 100 |
| 380 | 20230804 | 122100 | 9080231000 | 35850 | 35900 | 35900 | 35850 | 1337 |
| 381 | 20230804 | 122000 | 9032293950 | 35900 | 35900 | 35900 | 35900 | 213 |
| 382 | 20230804 | 121900 | 9024647250 | 35900 | 35900 | 35900 | 35900 | 2484 |
| 383 | 20230804 | 121800 | 8935471650 | 35950 | 35950 | 36000 | 35950 | 1863 |
| 384 | 20230804 | 121700 | 8868496100 | 35950 | 36000 | 36000 | 35950 | 157 |
| 385 | 20230804 | 121600 | 8862846200 | 36000 | 35950 | 36000 | 35950 | 58 |
| 386 | 20230804 | 121500 | 8860759100 | 35950 | 35950 | 35950 | 35950 | 58 |
| 387 | 20230804 | 121400 | 8858674000 | 35950 | 35950 | 36000 | 35950 | 93 |
| 388 | 20230804 | 121300 | 8855330250 | 35950 | 35950 | 36000 | 35950 | 6463 |
| 389 | 20230804 | 121200 | 8622984850 | 35950 | 35900 | 35950 | 35900 | 126 |
| 390 | 20230804 | 121100 | 8618460450 | 35900 | 35950 | 35950 | 35900 | 18 |
| 391 | 20230804 | 121000 | 8617814200 | 35950 | 35950 | 35950 | 35900 | 172 |
| 392 | 20230804 | 120900 | 8611632900 | 35950 | 35950 | 35950 | 35950 | 1142 |
| 393 | 20230804 | 120800 | 8570578000 | 35950 | 35950 | 35950 | 35950 | 697 |
| 394 | 20230804 | 120700 | 8545520850 | 35950 | 35950 | 35950 | 35950 | 5 |
| 395 | 20230804 | 120600 | 8545341100 | 35950 | 35950 | 35950 | 35950 | 70 |
| 396 | 20230804 | 120500 | 8542824600 | 35950 | 35950 | 35950 | 35950 | 9 |
| 397 | 20230804 | 120400 | 8542501050 | 35950 | 35950 | 35950 | 35950 | 147 |
| 398 | 20230804 | 120300 | 8537216400 | 35950 | 35950 | 35950 | 35950 | 57 |
| 399 | 20230804 | 120200 | 8535167250 | 35950 | 35950 | 35950 | 35950 | 7 |
| 400 | 20230804 | 120100 | 8534915600 | 35950 | 35950 | 35950 | 35950 | 43 |
| 401 | 20230804 | 120000 | 8533369750 | 36000 | 35950 | 36000 | 35950 | 118 |
| 402 | 20230804 | 115900 | 8529127000 | 35950 | 35950 | 35950 | 35950 | 95 |
| 403 | 20230804 | 115800 | 8525711750 | 35950 | 36000 | 36000 | 35950 | 1350 |
| 404 | 20230804 | 115700 | 8477174800 | 35950 | 35950 | 35950 | 35950 | 43 |
| 405 | 20230804 | 115600 | 8475628950 | 35950 | 35950 | 35950 | 35950 | 21 |
| 406 | 20230804 | 115500 | 8474874000 | 35950 | 35950 | 36000 | 35950 | 71 |
| 407 | 20230804 | 115400 | 8472321500 | 35950 | 35950 | 35950 | 35950 | 52 |
| 408 | 20230804 | 115300 | 8470452100 | 35950 | 35950 | 36000 | 35950 | 59 |
| 409 | 20230804 | 115200 | 8468331000 | 35950 | 35950 | 35950 | 35950 | 50 |
| 410 | 20230804 | 115100 | 8466533500 | 36000 | 35950 | 36000 | 35950 | 185 |
| 411 | 20230804 | 115000 | 8459881500 | 35950 | 35950 | 35950 | 35950 | 115 |
| 412 | 20230804 | 114900 | 8455747250 | 35950 | 35950 | 35950 | 35950 | 83 |
| 413 | 20230804 | 114800 | 8452763400 | 35950 | 36000 | 36000 | 35950 | 155 |
| 414 | 20230804 | 114700 | 8447190550 | 35950 | 35900 | 35950 | 35900 | 2488 |
| 415 | 20230804 | 114600 | 8357749100 | 35900 | 35900 | 35900 | 35850 | 2881 |
| 416 | 20230804 | 114500 | 8254321250 | 35900 | 35900 | 35900 | 35900 | 136 |
| 417 | 20230804 | 114400 | 8249438850 | 35900 | 35900 | 35950 | 35900 | 96 |
| 418 | 20230804 | 114300 | 8245992350 | 35900 | 35900 | 35900 | 35900 | 1607 |
| 419 | 20230804 | 114200 | 8188301050 | 35900 | 35950 | 35950 | 35900 | 99 |
| 420 | 20230804 | 114100 | 8184745700 | 35950 | 35900 | 35950 | 35900 | 129 |
| 421 | 20230804 | 114000 | 8180113850 | 35900 | 35900 | 35900 | 35900 | 42 |
| 422 | 20230804 | 113900 | 8178606050 | 35900 | 35900 | 35950 | 35900 | 179 |
| 423 | 20230804 | 113800 | 8172178100 | 35900 | 35950 | 35950 | 35900 | 266 |
| 424 | 20230804 | 113700 | 8162628050 | 35900 | 35900 | 35900 | 35900 | 2853 |
| 425 | 20230804 | 113600 | 8060205350 | 35900 | 35900 | 35900 | 35900 | 290 |
| 426 | 20230804 | 113500 | 8049794350 | 35900 | 35950 | 35950 | 35900 | 86 |
| 427 | 20230804 | 113400 | 8046704850 | 35950 | 35950 | 35950 | 35950 | 36 |
| 428 | 20230804 | 113300 | 8045410650 | 35950 | 36000 | 36000 | 35950 | 2435 |
| 429 | 20230804 | 113200 | 7957872050 | 35950 | 35950 | 36000 | 35950 | 71 |
| 430 | 20230804 | 113100 | 7955319550 | 35950 | 36000 | 36000 | 35950 | 374 |
| 431 | 20230804 | 113000 | 7941874000 | 36000 | 35950 | 36000 | 35950 | 55 |
| 432 | 20230804 | 112900 | 7939896450 | 36000 | 36000 | 36000 | 35950 | 888 |
| 433 | 20230804 | 112800 | 7907936900 | 36000 | 35950 | 36000 | 35950 | 178 |
| 434 | 20230804 | 112700 | 7901531000 | 36000 | 36000 | 36000 | 35950 | 23 |
| 435 | 20230804 | 112600 | 7900703100 | 36000 | 36000 | 36000 | 35950 | 59 |
| 436 | 20230804 | 112500 | 7898581250 | 36000 | 35950 | 36000 | 35900 | 2598 |
| 437 | 20230804 | 112400 | 7805160150 | 35950 | 35900 | 35950 | 35900 | 150 |
| 438 | 20230804 | 112300 | 7799772550 | 35950 | 35900 | 35950 | 35900 | 446 |
| 439 | 20230804 | 112200 | 7783740450 | 35950 | 35950 | 35950 | 35900 | 550 |
| 440 | 20230804 | 112100 | 7763971250 | 35900 | 35900 | 35950 | 35900 | 69 |
| 441 | 20230804 | 112000 | 7761493350 | 35950 | 35950 | 35950 | 35900 | 235 |
| 442 | 20230804 | 111900 | 7753049100 | 35900 | 35900 | 35950 | 35900 | 67 |
| 443 | 20230804 | 111800 | 7750643550 | 35900 | 35900 | 35950 | 35900 | 651 |
| 444 | 20230804 | 111700 | 7727242550 | 35950 | 35950 | 35950 | 35900 | 179 |
| 445 | 20230804 | 111600 | 7720809850 | 35900 | 35950 | 35950 | 35900 | 169 |
| 446 | 20230804 | 111500 | 7714742350 | 35950 | 35900 | 35950 | 35900 | 195 |
| 447 | 20230804 | 111400 | 7707741750 | 35900 | 35950 | 35950 | 35900 | 122 |
| 448 | 20230804 | 111300 | 7703361700 | 35950 | 35950 | 35950 | 35900 | 952 |
| 449 | 20230804 | 111200 | 7669158550 | 35900 | 35950 | 35950 | 35900 | 837 |
| 450 | 20230804 | 111100 | 7639108100 | 35950 | 35950 | 35950 | 35950 | 2505 |
| 451 | 20230804 | 111000 | 7549053350 | 35950 | 35950 | 35950 | 35950 | 111 |
| 452 | 20230804 | 110900 | 7545062900 | 36000 | 35950 | 36000 | 35950 | 372 |
| 453 | 20230804 | 110800 | 7531679250 | 36000 | 36000 | 36000 | 36000 | 1810 |
| 454 | 20230804 | 110700 | 7466519250 | 36000 | 36050 | 36050 | 36000 | 78 |
| 455 | 20230804 | 110600 | 7463709750 | 36050 | 36050 | 36050 | 36050 | 4161 |
| 456 | 20230804 | 110500 | 7313705700 | 36100 | 36100 | 36100 | 36100 | 41 |
| 457 | 20230804 | 110400 | 7312225600 | 36100 | 36100 | 36100 | 36050 | 182 |
| 458 | 20230804 | 110300 | 7305657500 | 36100 | 36100 | 36100 | 36100 | 159 |
| 459 | 20230804 | 110200 | 7299917600 | 36050 | 36100 | 36100 | 36050 | 1598 |
| 460 | 20230804 | 110100 | 7242237000 | 36100 | 36100 | 36100 | 36050 | 52 |
| 461 | 20230804 | 110000 | 7240361150 | 36100 | 36100 | 36100 | 36050 | 74 |
| 462 | 20230804 | 105900 | 7237691850 | 36100 | 36100 | 36100 | 36050 | 194 |
| 463 | 20230804 | 105800 | 7230695950 | 36100 | 36050 | 36100 | 36050 | 109 |
| 464 | 20230804 | 105700 | 7226764650 | 36100 | 36100 | 36100 | 36100 | 160 |
| 465 | 20230804 | 105600 | 7220988650 | 36050 | 36050 | 36100 | 36000 | 553 |
| 466 | 20230804 | 105500 | 7201052900 | 36050 | 36000 | 36050 | 36000 | 1093 |
| 467 | 20230804 | 105400 | 7161653850 | 36050 | 36000 | 36050 | 36000 | 216 |
| 468 | 20230804 | 105300 | 7153867350 | 36050 | 36100 | 36100 | 36050 | 1101 |
| 469 | 20230804 | 105200 | 7114170200 | 36100 | 36100 | 36100 | 36050 | 690 |
| 470 | 20230804 | 105100 | 7089286700 | 36050 | 36100 | 36100 | 36050 | 452 |
| 471 | 20230804 | 105000 | 7072989700 | 36100 | 36050 | 36100 | 36000 | 2776 |
| 472 | 20230804 | 104900 | 6972908400 | 36050 | 36050 | 36050 | 36000 | 1688 |
| 473 | 20230804 | 104800 | 6912058350 | 36050 | 36050 | 36050 | 36000 | 700 |
| 474 | 20230804 | 104700 | 6886830450 | 36050 | 36100 | 36100 | 36050 | 3375 |
| 475 | 20230804 | 104600 | 6765135650 | 36100 | 36100 | 36100 | 36050 | 14590 |
| 476 | 20230804 | 104500 | 6238437550 | 36100 | 36150 | 36150 | 36100 | 773 |
| 477 | 20230804 | 104400 | 6210530900 | 36150 | 36150 | 36150 | 36100 | 93 |
| 478 | 20230804 | 104300 | 6207172350 | 36150 | 36150 | 36150 | 36100 | 93 |
| 479 | 20230804 | 104200 | 6203812900 | 36100 | 36150 | 36150 | 36100 | 206 |
| 480 | 20230804 | 104100 | 6196368400 | 36100 | 36200 | 36200 | 36100 | 509 |
| 481 | 20230804 | 104000 | 6177967850 | 36200 | 36200 | 36200 | 36150 | 57 |
| 482 | 20230804 | 103900 | 6175906650 | 36200 | 36150 | 36200 | 36150 | 90 |
| 483 | 20230804 | 103800 | 6172649950 | 36200 | 36200 | 36200 | 36150 | 85 |
| 484 | 20230804 | 103700 | 6169575350 | 36150 | 36200 | 36200 | 36050 | 410 |
| 485 | 20230804 | 103600 | 6154763450 | 36150 | 36100 | 36150 | 36050 | 835 |
| 486 | 20230804 | 103500 | 6124611850 | 36100 | 36050 | 36100 | 36050 | 468 |
| 487 | 20230804 | 103400 | 6107730350 | 36050 | 36000 | 36050 | 36000 | 489 |
| 488 | 20230804 | 103300 | 6090110550 | 36050 | 36050 | 36100 | 36000 | 868 |
| 489 | 20230804 | 103200 | 6058819350 | 36050 | 36050 | 36050 | 36000 | 732 |
| 490 | 20230804 | 103100 | 6032430900 | 36050 | 36050 | 36050 | 36000 | 87 |
| 491 | 20230804 | 103000 | 6029296700 | 36050 | 36050 | 36050 | 36000 | 683 |
| 492 | 20230804 | 102900 | 6004684400 | 36050 | 36000 | 36050 | 36000 | 77 |
| 493 | 20230804 | 102800 | 6001911900 | 36050 | 36100 | 36100 | 36000 | 102 |
| 494 | 20230804 | 102700 | 5998233350 | 36100 | 36100 | 36100 | 36000 | 1718 |
| 495 | 20230804 | 102600 | 5936304250 | 36100 | 36100 | 36100 | 36050 | 131 |
| 496 | 20230804 | 102500 | 5931580450 | 36050 | 36100 | 36100 | 36050 | 849 |
| 497 | 20230804 | 102400 | 5900971600 | 36100 | 36100 | 36150 | 36100 | 243 |
| 498 | 20230804 | 102300 | 5892199150 | 36150 | 36100 | 36150 | 36050 | 493 |
| 499 | 20230804 | 102200 | 5874403150 | 36100 | 36050 | 36100 | 36050 | 184 |
| 500 | 20230804 | 102100 | 5867768600 | 36100 | 36100 | 36150 | 36100 | 159 |
| 501 | 20230804 | 102000 | 5862027100 | 36100 | 36100 | 36150 | 36050 | 1250 |
| 502 | 20230804 | 101900 | 5816902400 | 36100 | 36150 | 36150 | 36100 | 121 |
| 503 | 20230804 | 101800 | 5812531250 | 36150 | 36150 | 36150 | 36100 | 574 |
| 504 | 20230804 | 101700 | 5791808700 | 36150 | 36150 | 36200 | 36150 | 1329 |
| 505 | 20230804 | 101600 | 5743764450 | 36200 | 36200 | 36200 | 36150 | 113 |
| 506 | 20230804 | 101500 | 5739677200 | 36200 | 36200 | 36200 | 36150 | 27 |
| 507 | 20230804 | 101400 | 5738700300 | 36200 | 36150 | 36250 | 36150 | 1375 |
| 508 | 20230804 | 101300 | 5688947550 | 36150 | 36250 | 36250 | 36150 | 604 |
| 509 | 20230804 | 101200 | 5667082300 | 36250 | 36250 | 36300 | 36250 | 1039 |
| 510 | 20230804 | 101100 | 5629415400 | 36300 | 36250 | 36300 | 36250 | 170 |
| 511 | 20230804 | 101000 | 5623251450 | 36300 | 36300 | 36300 | 36250 | 222 |
| 512 | 20230804 | 100900 | 5615200250 | 36300 | 36250 | 36300 | 36200 | 114 |
| 513 | 20230804 | 100800 | 5611068300 | 36250 | 36250 | 36250 | 36200 | 325 |
| 514 | 20230804 | 100700 | 5599287200 | 36250 | 36250 | 36250 | 36200 | 241 |
| 515 | 20230804 | 100600 | 5590556700 | 36250 | 36200 | 36300 | 36200 | 769 |
| 516 | 20230804 | 100500 | 5562668650 | 36200 | 36350 | 36350 | 36200 | 605 |
| 517 | 20230804 | 100400 | 5540726400 | 36350 | 36300 | 36350 | 36250 | 479 |
| 518 | 20230804 | 100300 | 5523344900 | 36200 | 36250 | 36350 | 36200 | 1186 |
| 519 | 20230804 | 100200 | 5480255600 | 36200 | 36300 | 36300 | 36200 | 3643 |
| 520 | 20230804 | 100100 | 5348086550 | 36300 | 36150 | 36300 | 36150 | 2104 |
| 521 | 20230804 | 100000 | 5271890100 | 36200 | 36150 | 36200 | 36150 | 130 |
| 522 | 20230804 | 095900 | 5267189300 | 36200 | 36100 | 36200 | 36100 | 776 |
| 523 | 20230804 | 095800 | 5239137700 | 36100 | 36150 | 36150 | 36050 | 1940 |
| 524 | 20230804 | 095700 | 5169102700 | 36150 | 36000 | 36150 | 36000 | 922 |
| 525 | 20230804 | 095600 | 5135857050 | 36050 | 36000 | 36100 | 36000 | 2875 |
| 526 | 20230804 | 095500 | 5032305100 | 36000 | 36000 | 36050 | 35950 | 897 |
| 527 | 20230804 | 095400 | 5000031900 | 36050 | 36050 | 36050 | 36000 | 560 |
| 528 | 20230804 | 095300 | 4979867200 | 36000 | 36050 | 36100 | 36000 | 910 |
| 529 | 20230804 | 095200 | 4947075750 | 36100 | 36100 | 36100 | 36050 | 499 |
| 530 | 20230804 | 095100 | 4929077600 | 36100 | 36000 | 36100 | 35900 | 3502 |
| 531 | 20230804 | 095000 | 4802936550 | 35950 | 35950 | 36000 | 35900 | 365 |
| 532 | 20230804 | 094900 | 4789815150 | 36000 | 35950 | 36000 | 35900 | 1067 |
| 533 | 20230804 | 094800 | 4751458900 | 36000 | 35900 | 36000 | 35900 | 1659 |
| 534 | 20230804 | 094700 | 4691818350 | 35900 | 35900 | 35950 | 35900 | 1017 |
| 535 | 20230804 | 094600 | 4655300850 | 35900 | 35900 | 35950 | 35850 | 5861 |
| 536 | 20230804 | 094500 | 4444917500 | 35900 | 36000 | 36000 | 35900 | 3979 |
| 537 | 20230804 | 094400 | 4301939250 | 36000 | 36050 | 36100 | 35950 | 4798 |
| 538 | 20230804 | 094300 | 4129227650 | 36100 | 36050 | 36100 | 36000 | 1596 |
| 539 | 20230804 | 094200 | 4071724950 | 36050 | 36050 | 36050 | 36000 | 235 |
| 540 | 20230804 | 094100 | 4063257350 | 36000 | 36050 | 36100 | 36000 | 1835 |
| 541 | 20230804 | 094000 | 3997154050 | 36050 | 36100 | 36100 | 36050 | 1683 |
| 542 | 20230804 | 093900 | 3936428400 | 36150 | 36200 | 36200 | 36100 | 467 |
| 543 | 20230804 | 093800 | 3919550300 | 36200 | 36100 | 36200 | 36100 | 2177 |
| 544 | 20230804 | 093700 | 3840921650 | 36150 | 36150 | 36200 | 36150 | 1305 |
| 545 | 20230804 | 093600 | 3793744150 | 36150 | 36100 | 36150 | 36100 | 181 |
| 546 | 20230804 | 093500 | 3787203000 | 36150 | 36150 | 36150 | 36100 | 757 |
| 547 | 20230804 | 093400 | 3759855100 | 36150 | 36000 | 36150 | 35950 | 3909 |
| 548 | 20230804 | 093300 | 3618919800 | 36000 | 36050 | 36050 | 36000 | 2323 |
| 549 | 20230804 | 093200 | 3535270550 | 36050 | 36100 | 36100 | 36000 | 2358 |
| 550 | 20230804 | 093100 | 3450257500 | 36100 | 36100 | 36200 | 36100 | 3546 |
| 551 | 20230804 | 093000 | 3322135500 | 36100 | 36150 | 36150 | 36100 | 355 |
| 552 | 20230804 | 092900 | 3309302350 | 36200 | 36300 | 36300 | 36200 | 1765 |
| 553 | 20230804 | 092800 | 3245342500 | 36300 | 36200 | 36300 | 36200 | 1116 |
| 554 | 20230804 | 092700 | 3204883150 | 36250 | 36200 | 36250 | 36200 | 508 |
| 555 | 20230804 | 092600 | 3186491950 | 36200 | 36300 | 36350 | 36200 | 2018 |
| 556 | 20230804 | 092500 | 3113320400 | 36350 | 36350 | 36350 | 36300 | 1131 |
| 557 | 20230804 | 092400 | 3072260750 | 36350 | 36400 | 36400 | 36350 | 1318 |
| 558 | 20230804 | 092300 | 3024350350 | 36400 | 36400 | 36400 | 36350 | 913 |
| 559 | 20230804 | 092200 | 2991124100 | 36400 | 36400 | 36400 | 36400 | 188 |
| 560 | 20230804 | 092100 | 2984280900 | 36400 | 36450 | 36450 | 36400 | 1386 |
| 561 | 20230804 | 092000 | 2933824700 | 36450 | 36350 | 36450 | 36350 | 2414 |
| 562 | 20230804 | 091900 | 2845970600 | 36350 | 36200 | 36400 | 36200 | 3496 |
| 563 | 20230804 | 091800 | 2719145450 | 36200 | 36150 | 36200 | 36100 | 1776 |
| 564 | 20230804 | 091700 | 2654973050 | 36150 | 36150 | 36150 | 36100 | 1391 |
| 565 | 20230804 | 091600 | 2604710950 | 36200 | 36100 | 36200 | 36100 | 2036 |
| 566 | 20230804 | 091500 | 2531103400 | 36150 | 36250 | 36250 | 36100 | 3014 |
| 567 | 20230804 | 091400 | 2422032700 | 36250 | 36200 | 36250 | 36200 | 386 |
| 568 | 20230804 | 091300 | 2408053250 | 36250 | 36300 | 36350 | 36150 | 1449 |
| 569 | 20230804 | 091200 | 2355568150 | 36300 | 36300 | 36400 | 36250 | 4683 |
| 570 | 20230804 | 091100 | 2185478100 | 36350 | 36200 | 36400 | 36200 | 3126 |
| 571 | 20230804 | 091000 | 2072068800 | 36250 | 36150 | 36250 | 36150 | 1667 |
| 572 | 20230804 | 090900 | 2011738700 | 36150 | 35950 | 36150 | 35950 | 3107 |
| 573 | 20230804 | 090800 | 1899770150 | 35950 | 36150 | 36200 | 35900 | 7738 |
| 574 | 20230804 | 090700 | 1620888400 | 36200 | 36250 | 36300 | 36200 | 2749 |
| 575 | 20230804 | 090600 | 1521289400 | 36250 | 36150 | 36250 | 36150 | 3389 |
| 576 | 20230804 | 090500 | 1398695900 | 36150 | 36150 | 36150 | 36100 | 2514 |
| 577 | 20230804 | 090400 | 1307883400 | 36100 | 36050 | 36100 | 36000 | 3629 |
| 578 | 20230804 | 090300 | 1176994400 | 36050 | 36050 | 36150 | 36000 | 4996 |
| 579 | 20230804 | 090200 | 996765150 | 36050 | 36250 | 36250 | 36000 | 7150 |
| 580 | 20230804 | 090100 | 738532450 | 36150 | 36400 | 36450 | 36100 | 6064 |
| 581 | 20230804 | 090000 | 518769800 | 36400 | 36700 | 36700 | 36150 | 14211 |