31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230817 | 183100 | 17452299700 | 35050 | 35050 | 35050 | 35050 | 36625 |
| 3 | 20230817 | 183000 | 17452299700 | 35050 | 35050 | 35050 | 35050 | 0 |
| 4 | 20230817 | 182900 | 17452299700 | 35050 | 35050 | 35050 | 35050 | 0 |
| 5 | 20230817 | 182800 | 17452299700 | 35050 | 35050 | 35050 | 35050 | 0 |
| 6 | 20230817 | 182700 | 17452299700 | 35050 | 35050 | 35050 | 35050 | 0 |
| 7 | 20230817 | 182600 | 17452299700 | 35050 | 35050 | 35050 | 35050 | 0 |
| 8 | 20230817 | 182500 | 17452299700 | 35050 | 35050 | 35050 | 35050 | 0 |
| 9 | 20230817 | 182400 | 17452299700 | 35050 | 35050 | 35050 | 35050 | 0 |
| 10 | 20230817 | 182300 | 17452299700 | 35050 | 35050 | 35050 | 35050 | 0 |
| 11 | 20230817 | 182200 | 17452299700 | 35050 | 35050 | 35050 | 35050 | 0 |
| 12 | 20230817 | 182100 | 17452299700 | 35050 | 35050 | 35050 | 35050 | 0 |
| 13 | 20230817 | 182000 | 17452299700 | 35050 | 35050 | 35050 | 35050 | 0 |
| 14 | 20230817 | 181900 | 17452299700 | 35050 | 35050 | 35050 | 35050 | 0 |
| 15 | 20230817 | 181800 | 17452299700 | 35050 | 35050 | 35050 | 35050 | 0 |
| 16 | 20230817 | 181700 | 17452299700 | 35050 | 35050 | 35050 | 35050 | 0 |
| 17 | 20230817 | 181600 | 17452299700 | 35050 | 35050 | 35050 | 35050 | 0 |
| 18 | 20230817 | 181500 | 17452299700 | 35050 | 35050 | 35050 | 35050 | 0 |
| 19 | 20230817 | 181400 | 17452299700 | 35050 | 35050 | 35050 | 35050 | 0 |
| 20 | 20230817 | 181300 | 17452299700 | 35050 | 35050 | 35050 | 35050 | 0 |
| 21 | 20230817 | 181200 | 17452299700 | 35050 | 35050 | 35050 | 35050 | 0 |
| 22 | 20230817 | 181100 | 17452299700 | 35050 | 35050 | 35050 | 35050 | 0 |
| 23 | 20230817 | 181000 | 17452299700 | 35050 | 35050 | 35050 | 35050 | 0 |
| 24 | 20230817 | 180900 | 17452299700 | 35050 | 35050 | 35050 | 35050 | 0 |
| 25 | 20230817 | 180800 | 17452299700 | 35050 | 35050 | 35050 | 35050 | 0 |
| 26 | 20230817 | 180700 | 17452299700 | 35050 | 35050 | 35050 | 35050 | 0 |
| 27 | 20230817 | 180600 | 17452299700 | 35050 | 35050 | 35050 | 35050 | 0 |
| 28 | 20230817 | 180500 | 17452299700 | 35050 | 35050 | 35050 | 35050 | 0 |
| 29 | 20230817 | 180400 | 17452299700 | 35050 | 35050 | 35050 | 35050 | 0 |
| 30 | 20230817 | 180300 | 17452299700 | 35050 | 35050 | 35050 | 35050 | 0 |
| 31 | 20230817 | 180200 | 17452299700 | 35050 | 35050 | 35050 | 35050 | 0 |
| 32 | 20230817 | 180100 | 17452299700 | 35050 | 35050 | 35050 | 35050 | 36625 |
| 33 | 20230817 | 180000 | 17452299700 | 35050 | 35050 | 35050 | 35050 | 0 |
| 34 | 20230817 | 175900 | 17452299700 | 35050 | 35050 | 35050 | 35050 | 0 |
| 35 | 20230817 | 175800 | 17452299700 | 35050 | 35050 | 35050 | 35050 | 0 |
| 36 | 20230817 | 175700 | 17452299700 | 35050 | 35050 | 35050 | 35050 | 0 |
| 37 | 20230817 | 175600 | 17452299700 | 35050 | 35050 | 35050 | 35050 | 0 |
| 38 | 20230817 | 175500 | 17452299700 | 35050 | 35050 | 35050 | 35050 | 0 |
| 39 | 20230817 | 175400 | 17452299700 | 35050 | 35050 | 35050 | 35050 | 0 |
| 40 | 20230817 | 175300 | 17452299700 | 35050 | 35050 | 35050 | 35050 | 0 |
| 41 | 20230817 | 175200 | 17452299700 | 35050 | 35050 | 35050 | 35050 | 0 |
| 42 | 20230817 | 175100 | 17452299700 | 35050 | 35050 | 35050 | 35050 | 0 |
| 43 | 20230817 | 175000 | 17452299700 | 35050 | 35050 | 35050 | 35050 | 0 |
| 44 | 20230817 | 174900 | 17452299700 | 35050 | 35050 | 35050 | 35050 | 0 |
| 45 | 20230817 | 174800 | 17452299700 | 35050 | 35050 | 35050 | 35050 | 0 |
| 46 | 20230817 | 174700 | 17452299700 | 35050 | 35050 | 35050 | 35050 | 0 |
| 47 | 20230817 | 174600 | 17452299700 | 35050 | 35050 | 35050 | 35050 | 0 |
| 48 | 20230817 | 174500 | 17452299700 | 35050 | 35050 | 35050 | 35050 | 0 |
| 49 | 20230817 | 174400 | 17452299700 | 35050 | 35050 | 35050 | 35050 | 0 |
| 50 | 20230817 | 174300 | 17452299700 | 35050 | 35050 | 35050 | 35050 | 0 |
| 51 | 20230817 | 174200 | 17452299700 | 35050 | 35050 | 35050 | 35050 | 0 |
| 52 | 20230817 | 174100 | 17452299700 | 35050 | 35050 | 35050 | 35050 | 0 |
| 53 | 20230817 | 174000 | 17452299700 | 35050 | 35050 | 35050 | 35050 | 0 |
| 54 | 20230817 | 173900 | 17452299700 | 35050 | 35050 | 35050 | 35050 | 0 |
| 55 | 20230817 | 173800 | 17452299700 | 35050 | 35050 | 35050 | 35050 | 0 |
| 56 | 20230817 | 173700 | 17452299700 | 35050 | 35050 | 35050 | 35050 | 0 |
| 57 | 20230817 | 173600 | 17452299700 | 35050 | 35050 | 35050 | 35050 | 0 |
| 58 | 20230817 | 173500 | 17452299700 | 35050 | 35050 | 35050 | 35050 | 0 |
| 59 | 20230817 | 173400 | 17452299700 | 35050 | 35050 | 35050 | 35050 | 0 |
| 60 | 20230817 | 173300 | 17452299700 | 35050 | 35050 | 35050 | 35050 | 0 |
| 61 | 20230817 | 173200 | 17452299700 | 35050 | 35050 | 35050 | 35050 | 0 |
| 62 | 20230817 | 173100 | 17452299700 | 35050 | 35050 | 35050 | 35050 | 36625 |
| 63 | 20230817 | 173000 | 17452299700 | 35050 | 35050 | 35050 | 35050 | 0 |
| 64 | 20230817 | 172900 | 17452299700 | 35050 | 35050 | 35050 | 35050 | 0 |
| 65 | 20230817 | 172800 | 17452299700 | 35050 | 35050 | 35050 | 35050 | 0 |
| 66 | 20230817 | 172700 | 17452299700 | 35050 | 35050 | 35050 | 35050 | 0 |
| 67 | 20230817 | 172600 | 17452299700 | 35050 | 35050 | 35050 | 35050 | 0 |
| 68 | 20230817 | 172500 | 17452299700 | 35050 | 35050 | 35050 | 35050 | 0 |
| 69 | 20230817 | 172400 | 17452299700 | 35050 | 35050 | 35050 | 35050 | 0 |
| 70 | 20230817 | 172300 | 17452299700 | 35050 | 35050 | 35050 | 35050 | 0 |
| 71 | 20230817 | 172200 | 17452299700 | 35050 | 35050 | 35050 | 35050 | 0 |
| 72 | 20230817 | 172100 | 17452299700 | 35050 | 35050 | 35050 | 35050 | 0 |
| 73 | 20230817 | 172000 | 17452299700 | 35050 | 35050 | 35050 | 35050 | 0 |
| 74 | 20230817 | 171900 | 17452299700 | 35050 | 35050 | 35050 | 35050 | 0 |
| 75 | 20230817 | 171800 | 17452299700 | 35050 | 35050 | 35050 | 35050 | 0 |
| 76 | 20230817 | 171700 | 17452299700 | 35050 | 35050 | 35050 | 35050 | 0 |
| 77 | 20230817 | 171600 | 17452299700 | 35050 | 35050 | 35050 | 35050 | 0 |
| 78 | 20230817 | 171500 | 17452299700 | 35050 | 35050 | 35050 | 35050 | 0 |
| 79 | 20230817 | 171400 | 17452299700 | 35050 | 35050 | 35050 | 35050 | 0 |
| 80 | 20230817 | 171300 | 17452299700 | 35050 | 35050 | 35050 | 35050 | 0 |
| 81 | 20230817 | 171200 | 17452299700 | 35050 | 35050 | 35050 | 35050 | 0 |
| 82 | 20230817 | 171100 | 17452299700 | 35050 | 35050 | 35050 | 35050 | 0 |
| 83 | 20230817 | 171000 | 17452299700 | 35050 | 35050 | 35050 | 35050 | 0 |
| 84 | 20230817 | 170900 | 17452299700 | 35050 | 35050 | 35050 | 35050 | 0 |
| 85 | 20230817 | 170800 | 17452299700 | 35050 | 35050 | 35050 | 35050 | 0 |
| 86 | 20230817 | 170700 | 17452299700 | 35050 | 35050 | 35050 | 35050 | 0 |
| 87 | 20230817 | 170600 | 17452299700 | 35050 | 35050 | 35050 | 35050 | 0 |
| 88 | 20230817 | 170500 | 17452299700 | 35050 | 35050 | 35050 | 35050 | 0 |
| 89 | 20230817 | 170400 | 17452299700 | 35050 | 35050 | 35050 | 35050 | 0 |
| 90 | 20230817 | 170300 | 17452299700 | 35050 | 35050 | 35050 | 35050 | 0 |
| 91 | 20230817 | 170200 | 17452299700 | 35050 | 35050 | 35050 | 35050 | 0 |
| 92 | 20230817 | 170100 | 17452299700 | 35050 | 35050 | 35050 | 35050 | 36625 |
| 93 | 20230817 | 170000 | 17452299700 | 35050 | 35050 | 35050 | 35050 | 0 |
| 94 | 20230817 | 165900 | 17452299700 | 35050 | 35050 | 35050 | 35050 | 0 |
| 95 | 20230817 | 165800 | 17452299700 | 35050 | 35050 | 35050 | 35050 | 0 |
| 96 | 20230817 | 165700 | 17452299700 | 35050 | 35050 | 35050 | 35050 | 0 |
| 97 | 20230817 | 165600 | 17452299700 | 35050 | 35050 | 35050 | 35050 | 0 |
| 98 | 20230817 | 165500 | 17452299700 | 35050 | 35050 | 35050 | 35050 | 0 |
| 99 | 20230817 | 165400 | 17452299700 | 35050 | 35050 | 35050 | 35050 | 0 |
| 100 | 20230817 | 165300 | 17452299700 | 35050 | 35050 | 35050 | 35050 | 0 |
| 101 | 20230817 | 165200 | 17452299700 | 35050 | 35050 | 35050 | 35050 | 0 |
| 102 | 20230817 | 165100 | 17452299700 | 35050 | 35050 | 35050 | 35050 | 0 |
| 103 | 20230817 | 165000 | 17452299700 | 35050 | 35050 | 35050 | 35050 | 0 |
| 104 | 20230817 | 164900 | 17452299700 | 35050 | 35050 | 35050 | 35050 | 0 |
| 105 | 20230817 | 164800 | 17452299700 | 35050 | 35050 | 35050 | 35050 | 0 |
| 106 | 20230817 | 164700 | 17452299700 | 35050 | 35050 | 35050 | 35050 | 0 |
| 107 | 20230817 | 164600 | 17452299700 | 35050 | 35050 | 35050 | 35050 | 0 |
| 108 | 20230817 | 164500 | 17452299700 | 35050 | 35050 | 35050 | 35050 | 0 |
| 109 | 20230817 | 164400 | 17452299700 | 35050 | 35050 | 35050 | 35050 | 0 |
| 110 | 20230817 | 164300 | 17452299700 | 35050 | 35050 | 35050 | 35050 | 0 |
| 111 | 20230817 | 164200 | 17452299700 | 35050 | 35050 | 35050 | 35050 | 0 |
| 112 | 20230817 | 164100 | 17452299700 | 35050 | 35050 | 35050 | 35050 | 0 |
| 113 | 20230817 | 164000 | 17452299700 | 35050 | 35050 | 35050 | 35050 | 0 |
| 114 | 20230817 | 163900 | 17452299700 | 35050 | 35050 | 35050 | 35050 | 0 |
| 115 | 20230817 | 163800 | 17452299700 | 35050 | 35050 | 35050 | 35050 | 0 |
| 116 | 20230817 | 163700 | 17452299700 | 35050 | 35050 | 35050 | 35050 | 0 |
| 117 | 20230817 | 163600 | 17452299700 | 35050 | 35050 | 35050 | 35050 | 0 |
| 118 | 20230817 | 163500 | 17452299700 | 35050 | 35050 | 35050 | 35050 | 0 |
| 119 | 20230817 | 163400 | 17452299700 | 35050 | 35050 | 35050 | 35050 | 0 |
| 120 | 20230817 | 163300 | 17452299700 | 35050 | 35050 | 35050 | 35050 | 0 |
| 121 | 20230817 | 163200 | 17452299700 | 35050 | 35050 | 35050 | 35050 | 0 |
| 122 | 20230817 | 163100 | 17452299700 | 35050 | 35050 | 35050 | 35050 | 36625 |
| 123 | 20230817 | 163000 | 17452299700 | 35050 | 35050 | 35050 | 35050 | 0 |
| 124 | 20230817 | 162900 | 17452299700 | 35050 | 35050 | 35050 | 35050 | 0 |
| 125 | 20230817 | 162800 | 17452299700 | 35050 | 35050 | 35050 | 35050 | 0 |
| 126 | 20230817 | 162700 | 17452299700 | 35050 | 35050 | 35050 | 35050 | 0 |
| 127 | 20230817 | 162600 | 17452299700 | 35050 | 35050 | 35050 | 35050 | 0 |
| 128 | 20230817 | 162500 | 17452299700 | 35050 | 35050 | 35050 | 35050 | 0 |
| 129 | 20230817 | 162400 | 17452299700 | 35050 | 35050 | 35050 | 35050 | 0 |
| 130 | 20230817 | 162300 | 17452299700 | 35050 | 35050 | 35050 | 35050 | 0 |
| 131 | 20230817 | 162200 | 17452299700 | 35050 | 35050 | 35050 | 35050 | 0 |
| 132 | 20230817 | 162100 | 17452299700 | 35050 | 35050 | 35050 | 35050 | 0 |
| 133 | 20230817 | 162000 | 17452299700 | 35050 | 35050 | 35050 | 35050 | 0 |
| 134 | 20230817 | 161900 | 17452299700 | 35050 | 35050 | 35050 | 35050 | 0 |
| 135 | 20230817 | 161800 | 17452299700 | 35050 | 35050 | 35050 | 35050 | 0 |
| 136 | 20230817 | 161700 | 17452299700 | 35050 | 35050 | 35050 | 35050 | 0 |
| 137 | 20230817 | 161600 | 17452299700 | 35050 | 35050 | 35050 | 35050 | 0 |
| 138 | 20230817 | 161500 | 17452299700 | 35050 | 35050 | 35050 | 35050 | 0 |
| 139 | 20230817 | 161400 | 17452299700 | 35050 | 35050 | 35050 | 35050 | 0 |
| 140 | 20230817 | 161300 | 17452299700 | 35050 | 35050 | 35050 | 35050 | 0 |
| 141 | 20230817 | 161200 | 17452299700 | 35050 | 35050 | 35050 | 35050 | 0 |
| 142 | 20230817 | 161100 | 17452299700 | 35050 | 35050 | 35050 | 35050 | 0 |
| 143 | 20230817 | 161000 | 17452299700 | 35050 | 35050 | 35050 | 35050 | 0 |
| 144 | 20230817 | 160900 | 17452299700 | 35050 | 35050 | 35050 | 35050 | 0 |
| 145 | 20230817 | 160800 | 17452299700 | 35050 | 35050 | 35050 | 35050 | 0 |
| 146 | 20230817 | 160700 | 17452299700 | 35050 | 35050 | 35050 | 35050 | 0 |
| 147 | 20230817 | 160600 | 17452299700 | 35050 | 35050 | 35050 | 35050 | 0 |
| 148 | 20230817 | 160500 | 17452299700 | 35050 | 35050 | 35050 | 35050 | 0 |
| 149 | 20230817 | 160400 | 17452299700 | 35050 | 35050 | 35050 | 35050 | 0 |
| 150 | 20230817 | 160300 | 17452299700 | 35050 | 35050 | 35050 | 35050 | 0 |
| 151 | 20230817 | 160200 | 17452299700 | 35050 | 35050 | 35050 | 35050 | 0 |
| 152 | 20230817 | 160100 | 17452299700 | 35050 | 35050 | 35050 | 35050 | 36625 |
| 153 | 20230817 | 160000 | 17452299700 | 35050 | 35050 | 35050 | 35050 | 0 |
| 154 | 20230817 | 155900 | 17452299700 | 35050 | 35050 | 35050 | 35050 | 0 |
| 155 | 20230817 | 155800 | 17452299700 | 35050 | 35050 | 35050 | 35050 | 0 |
| 156 | 20230817 | 155700 | 17452299700 | 35050 | 35050 | 35050 | 35050 | 0 |
| 157 | 20230817 | 155600 | 17452299700 | 35050 | 35050 | 35050 | 35050 | 0 |
| 158 | 20230817 | 155500 | 17452299700 | 35050 | 35050 | 35050 | 35050 | 0 |
| 159 | 20230817 | 155400 | 17452299700 | 35050 | 35050 | 35050 | 35050 | 0 |
| 160 | 20230817 | 155300 | 17452299700 | 35050 | 35050 | 35050 | 35050 | 0 |
| 161 | 20230817 | 155200 | 17452299700 | 35050 | 35050 | 35050 | 35050 | 0 |
| 162 | 20230817 | 155100 | 17452299700 | 35050 | 35050 | 35050 | 35050 | 0 |
| 163 | 20230817 | 155000 | 17452299700 | 35050 | 35050 | 35050 | 35050 | 0 |
| 164 | 20230817 | 154900 | 17452299700 | 35050 | 35050 | 35050 | 35050 | 0 |
| 165 | 20230817 | 154800 | 17452299700 | 35050 | 35050 | 35050 | 35050 | 0 |
| 166 | 20230817 | 154700 | 17452299700 | 35050 | 35050 | 35050 | 35050 | 0 |
| 167 | 20230817 | 154600 | 17452299700 | 35050 | 35050 | 35050 | 35050 | 0 |
| 168 | 20230817 | 154500 | 17452299700 | 35050 | 35050 | 35050 | 35050 | 0 |
| 169 | 20230817 | 154400 | 17452299700 | 35050 | 35050 | 35050 | 35050 | 0 |
| 170 | 20230817 | 154300 | 17452299700 | 35050 | 35050 | 35050 | 35050 | 0 |
| 171 | 20230817 | 154200 | 17452299700 | 35050 | 35050 | 35050 | 35050 | 0 |
| 172 | 20230817 | 154100 | 17452299700 | 35050 | 35050 | 35050 | 35050 | 0 |
| 173 | 20230817 | 154000 | 17452299700 | 35050 | 35050 | 35050 | 35050 | 0 |
| 174 | 20230817 | 153900 | 17452299700 | 35050 | 35050 | 35050 | 35050 | 0 |
| 175 | 20230817 | 153800 | 17452299700 | 35050 | 35050 | 35050 | 35050 | 0 |
| 176 | 20230817 | 153700 | 17452299700 | 35050 | 35050 | 35050 | 35050 | 0 |
| 177 | 20230817 | 153600 | 17452299700 | 35050 | 35050 | 35050 | 35050 | 0 |
| 178 | 20230817 | 153500 | 17452299700 | 35050 | 35050 | 35050 | 35050 | 0 |
| 179 | 20230817 | 153400 | 17452299700 | 35050 | 35050 | 35050 | 35050 | 0 |
| 180 | 20230817 | 153300 | 17452299700 | 35050 | 35050 | 35050 | 35050 | 0 |
| 181 | 20230817 | 153200 | 17452299700 | 35050 | 35050 | 35050 | 35050 | 0 |
| 182 | 20230817 | 153100 | 17452299700 | 35050 | 35050 | 35050 | 35050 | 36625 |
| 183 | 20230817 | 153000 | 17452299700 | 35050 | 35050 | 35050 | 35050 | 36625 |
| 184 | 20230817 | 152900 | 16168593450 | 35050 | 35050 | 35050 | 35050 | 0 |
| 185 | 20230817 | 152800 | 16168593450 | 35050 | 35050 | 35050 | 35050 | 0 |
| 186 | 20230817 | 152700 | 16168593450 | 35050 | 35050 | 35050 | 35050 | 0 |
| 187 | 20230817 | 152600 | 16168593450 | 35050 | 35050 | 35050 | 35050 | 0 |
| 188 | 20230817 | 152500 | 16168593450 | 35050 | 35050 | 35050 | 35050 | 0 |
| 189 | 20230817 | 152400 | 16168593450 | 35050 | 35050 | 35050 | 35050 | 0 |
| 190 | 20230817 | 152300 | 16168593450 | 35050 | 35050 | 35050 | 35050 | 0 |
| 191 | 20230817 | 152200 | 16168593450 | 35050 | 35050 | 35050 | 35050 | 0 |
| 192 | 20230817 | 152100 | 16168593450 | 35050 | 35050 | 35050 | 35050 | 0 |
| 193 | 20230817 | 152000 | 16168593450 | 35050 | 35050 | 35050 | 35050 | 0 |
| 194 | 20230817 | 151900 | 16168593450 | 35050 | 35050 | 35100 | 35000 | 1384 |
| 195 | 20230817 | 151800 | 16120073300 | 35000 | 35050 | 35050 | 35000 | 1029 |
| 196 | 20230817 | 151700 | 16084008000 | 35050 | 35000 | 35050 | 35000 | 636 |
| 197 | 20230817 | 151600 | 16061717950 | 35050 | 35050 | 35050 | 35000 | 1525 |
| 198 | 20230817 | 151500 | 16008277500 | 35050 | 35000 | 35050 | 35000 | 908 |
| 199 | 20230817 | 151400 | 15976457550 | 35050 | 35000 | 35050 | 35000 | 861 |
| 200 | 20230817 | 151300 | 15946290900 | 35050 | 35050 | 35050 | 35000 | 618 |
| 201 | 20230817 | 151200 | 15924630600 | 35050 | 35050 | 35050 | 35000 | 967 |
| 202 | 20230817 | 151100 | 15890749400 | 35050 | 35000 | 35050 | 35000 | 508 |
| 203 | 20230817 | 151000 | 15872944200 | 35050 | 34950 | 35050 | 34950 | 5797 |
| 204 | 20230817 | 150900 | 15670062400 | 34950 | 35000 | 35000 | 34950 | 721 |
| 205 | 20230817 | 150800 | 15644846350 | 35000 | 35000 | 35000 | 34950 | 1568 |
| 206 | 20230817 | 150700 | 15590038400 | 34950 | 34950 | 35000 | 34900 | 1161 |
| 207 | 20230817 | 150600 | 15549477500 | 34900 | 34900 | 34950 | 34900 | 1205 |
| 208 | 20230817 | 150500 | 15507417350 | 34950 | 34950 | 35000 | 34900 | 799 |
| 209 | 20230817 | 150400 | 15479517950 | 34900 | 34950 | 35000 | 34900 | 1035 |
| 210 | 20230817 | 150300 | 15443375800 | 34950 | 34950 | 34950 | 34900 | 1142 |
| 211 | 20230817 | 150200 | 15403501600 | 34950 | 34950 | 35000 | 34900 | 973 |
| 212 | 20230817 | 150100 | 15369502050 | 34950 | 35000 | 35000 | 34950 | 1280 |
| 213 | 20230817 | 150000 | 15324748450 | 35000 | 35000 | 35000 | 34950 | 798 |
| 214 | 20230817 | 145900 | 15296855850 | 35000 | 35000 | 35000 | 34900 | 1181 |
| 215 | 20230817 | 145800 | 15255575050 | 34950 | 34900 | 35000 | 34900 | 721 |
| 216 | 20230817 | 145700 | 15230390100 | 34950 | 34950 | 35000 | 34900 | 1957 |
| 217 | 20230817 | 145600 | 15161991300 | 34950 | 34950 | 35000 | 34900 | 1091 |
| 218 | 20230817 | 145500 | 15123875400 | 34950 | 34950 | 35000 | 34900 | 1989 |
| 219 | 20230817 | 145400 | 15054355050 | 34950 | 35000 | 35000 | 34950 | 1003 |
| 220 | 20230817 | 145300 | 15019293100 | 34950 | 35000 | 35000 | 34950 | 1090 |
| 221 | 20230817 | 145200 | 14981188250 | 34950 | 35000 | 35000 | 34950 | 997 |
| 222 | 20230817 | 145100 | 14946334700 | 35000 | 34950 | 35000 | 34900 | 1582 |
| 223 | 20230817 | 145000 | 14891070100 | 34900 | 34900 | 35000 | 34900 | 1574 |
| 224 | 20230817 | 144900 | 14836080000 | 34950 | 35000 | 35000 | 34900 | 2064 |
| 225 | 20230817 | 144800 | 14763962800 | 34950 | 34950 | 35000 | 34950 | 999 |
| 226 | 20230817 | 144700 | 14729036700 | 34950 | 34950 | 35000 | 34950 | 1055 |
| 227 | 20230817 | 144600 | 14692155350 | 34950 | 34950 | 35000 | 34950 | 1208 |
| 228 | 20230817 | 144500 | 14649924000 | 34950 | 34950 | 35000 | 34950 | 1684 |
| 229 | 20230817 | 144400 | 14591055750 | 35000 | 34950 | 35000 | 34950 | 1145 |
| 230 | 20230817 | 144300 | 14551022900 | 34950 | 34950 | 35000 | 34950 | 1195 |
| 231 | 20230817 | 144200 | 14509253050 | 34950 | 34950 | 35050 | 34950 | 1071 |
| 232 | 20230817 | 144100 | 14471811450 | 35000 | 35050 | 35050 | 34950 | 5714 |
| 233 | 20230817 | 144000 | 14271831950 | 35000 | 35000 | 35050 | 35000 | 1026 |
| 234 | 20230817 | 143900 | 14235917250 | 35000 | 35000 | 35050 | 35000 | 308 |
| 235 | 20230817 | 143800 | 14225134300 | 35000 | 35000 | 35050 | 35000 | 466 |
| 236 | 20230817 | 143700 | 14208819000 | 35000 | 35000 | 35050 | 35000 | 891 |
| 237 | 20230817 | 143600 | 14177626150 | 35000 | 35000 | 35050 | 35000 | 529 |
| 238 | 20230817 | 143500 | 14159108750 | 35000 | 35050 | 35100 | 35000 | 1747 |
| 239 | 20230817 | 143400 | 14097876850 | 35050 | 35000 | 35050 | 35000 | 449 |
| 240 | 20230817 | 143300 | 14082151900 | 35050 | 35000 | 35050 | 35000 | 154 |
| 241 | 20230817 | 143200 | 14076759150 | 35000 | 35050 | 35050 | 35000 | 503 |
| 242 | 20230817 | 143100 | 14059141750 | 35050 | 35000 | 35050 | 34950 | 3101 |
| 243 | 20230817 | 143000 | 13950598650 | 35000 | 35000 | 35050 | 34950 | 6208 |
| 244 | 20230817 | 142900 | 13733304200 | 35050 | 35050 | 35050 | 35000 | 828 |
| 245 | 20230817 | 142800 | 13704318000 | 35050 | 35050 | 35050 | 35000 | 1501 |
| 246 | 20230817 | 142700 | 13651728050 | 35050 | 35000 | 35050 | 35000 | 1404 |
| 247 | 20230817 | 142600 | 13602539750 | 35000 | 35000 | 35050 | 35000 | 465 |
| 248 | 20230817 | 142500 | 13586260400 | 35000 | 35050 | 35050 | 35000 | 410 |
| 249 | 20230817 | 142400 | 13571906900 | 35000 | 35050 | 35050 | 35000 | 1083 |
| 250 | 20230817 | 142300 | 13533983800 | 35050 | 35050 | 35050 | 34950 | 3286 |
| 251 | 20230817 | 142200 | 13418959850 | 35000 | 35050 | 35050 | 35000 | 594 |
| 252 | 20230817 | 142100 | 13398167850 | 35000 | 35050 | 35050 | 35000 | 421 |
| 253 | 20230817 | 142000 | 13383430000 | 35000 | 35000 | 35050 | 35000 | 451 |
| 254 | 20230817 | 141900 | 13367642950 | 35000 | 35050 | 35050 | 35000 | 660 |
| 255 | 20230817 | 141800 | 13344526400 | 35000 | 35050 | 35050 | 35000 | 835 |
| 256 | 20230817 | 141700 | 13315290900 | 35000 | 35050 | 35050 | 35000 | 489 |
| 257 | 20230817 | 141600 | 13298169750 | 35050 | 35050 | 35050 | 35000 | 549 |
| 258 | 20230817 | 141500 | 13278943150 | 35000 | 35050 | 35050 | 35000 | 524 |
| 259 | 20230817 | 141400 | 13260598500 | 35050 | 35050 | 35050 | 35000 | 615 |
| 260 | 20230817 | 141300 | 13239068900 | 35000 | 35050 | 35050 | 35000 | 224 |
| 261 | 20230817 | 141200 | 13231225150 | 35000 | 35000 | 35050 | 35000 | 519 |
| 262 | 20230817 | 141100 | 13213056300 | 35050 | 35050 | 35050 | 35000 | 290 |
| 263 | 20230817 | 141000 | 13202902850 | 35000 | 35050 | 35050 | 34950 | 1535 |
| 264 | 20230817 | 140900 | 13149182300 | 35050 | 35000 | 35050 | 35000 | 153 |
| 265 | 20230817 | 140800 | 13143825900 | 35000 | 35000 | 35050 | 35000 | 684 |
| 266 | 20230817 | 140700 | 13119882750 | 35050 | 35050 | 35050 | 35000 | 225 |
| 267 | 20230817 | 140600 | 13112006200 | 35050 | 35000 | 35050 | 35000 | 455 |
| 268 | 20230817 | 140500 | 13096078100 | 35050 | 35000 | 35050 | 35000 | 328 |
| 269 | 20230817 | 140400 | 13084596700 | 35000 | 35100 | 35100 | 35000 | 1839 |
| 270 | 20230817 | 140300 | 13020140250 | 35100 | 35100 | 35100 | 35050 | 615 |
| 271 | 20230817 | 140200 | 12998578700 | 35100 | 35050 | 35100 | 35000 | 1808 |
| 272 | 20230817 | 140100 | 12935219000 | 35000 | 35000 | 35050 | 35000 | 495 |
| 273 | 20230817 | 140000 | 12917887250 | 35000 | 35000 | 35050 | 35000 | 726 |
| 274 | 20230817 | 135900 | 12892474300 | 35050 | 35000 | 35050 | 35000 | 577 |
| 275 | 20230817 | 135800 | 12872268200 | 35000 | 35050 | 35050 | 35000 | 515 |
| 276 | 20230817 | 135700 | 12854234550 | 35050 | 35000 | 35050 | 35000 | 521 |
| 277 | 20230817 | 135600 | 12835992750 | 35000 | 35000 | 35050 | 35000 | 431 |
| 278 | 20230817 | 135500 | 12820900250 | 34950 | 35050 | 35050 | 34950 | 3156 |
| 279 | 20230817 | 135400 | 12710462050 | 35050 | 35050 | 35050 | 35000 | 434 |
| 280 | 20230817 | 135300 | 12695266950 | 35050 | 35000 | 35050 | 35000 | 704 |
| 281 | 20230817 | 135200 | 12670620800 | 35000 | 34950 | 35050 | 34950 | 631 |
| 282 | 20230817 | 135100 | 12648534150 | 35000 | 35000 | 35000 | 34950 | 750 |
| 283 | 20230817 | 135000 | 12622311000 | 34950 | 34950 | 35000 | 34950 | 459 |
| 284 | 20230817 | 134900 | 12606261100 | 35000 | 35000 | 35000 | 34950 | 643 |
| 285 | 20230817 | 134800 | 12583784350 | 34950 | 34950 | 35000 | 34950 | 236 |
| 286 | 20230817 | 134700 | 12575533350 | 34950 | 35000 | 35000 | 34950 | 643 |
| 287 | 20230817 | 134600 | 12553058200 | 35000 | 35000 | 35000 | 34950 | 383 |
| 288 | 20230817 | 134500 | 12539665700 | 35000 | 35050 | 35050 | 34950 | 1348 |
| 289 | 20230817 | 134400 | 12492502650 | 35050 | 35050 | 35050 | 35000 | 502 |
| 290 | 20230817 | 134300 | 12474922250 | 35050 | 35000 | 35050 | 34950 | 929 |
| 291 | 20230817 | 134200 | 12442424250 | 35000 | 35000 | 35050 | 34950 | 360 |
| 292 | 20230817 | 134100 | 12429825700 | 35000 | 34950 | 35050 | 34950 | 894 |
| 293 | 20230817 | 134000 | 12398544550 | 34950 | 34950 | 35050 | 34950 | 667 |
| 294 | 20230817 | 133900 | 12375209500 | 35000 | 34950 | 35000 | 34950 | 1461 |
| 295 | 20230817 | 133800 | 12324141100 | 34950 | 35000 | 35050 | 34950 | 2822 |
| 296 | 20230817 | 133700 | 12225385750 | 35000 | 35000 | 35050 | 35000 | 335 |
| 297 | 20230817 | 133600 | 12213659000 | 35000 | 35100 | 35100 | 35000 | 1095 |
| 298 | 20230817 | 133500 | 12175310800 | 35100 | 35100 | 35100 | 35000 | 679 |
| 299 | 20230817 | 133400 | 12151512550 | 35100 | 35100 | 35100 | 35050 | 545 |
| 300 | 20230817 | 133300 | 12132407450 | 35050 | 35000 | 35100 | 35000 | 266 |
| 301 | 20230817 | 133200 | 12123083800 | 35100 | 35050 | 35100 | 35000 | 1353 |
| 302 | 20230817 | 133100 | 12075673500 | 35100 | 35100 | 35100 | 35000 | 387 |
| 303 | 20230817 | 133000 | 12062105950 | 35000 | 35100 | 35100 | 35000 | 1764 |
| 304 | 20230817 | 132900 | 12000322250 | 35050 | 35100 | 35100 | 35050 | 246 |
| 305 | 20230817 | 132800 | 11991698750 | 35100 | 35100 | 35100 | 35050 | 789 |
| 306 | 20230817 | 132700 | 11964033900 | 35100 | 35050 | 35100 | 35000 | 2030 |
| 307 | 20230817 | 132600 | 11892880850 | 35100 | 35050 | 35100 | 35000 | 2044 |
| 308 | 20230817 | 132500 | 11821299600 | 35050 | 35000 | 35050 | 35000 | 193 |
| 309 | 20230817 | 132400 | 11814541350 | 35000 | 35050 | 35050 | 35000 | 1047 |
| 310 | 20230817 | 132300 | 11777891700 | 35000 | 35000 | 35050 | 35000 | 210 |
| 311 | 20230817 | 132200 | 11770541600 | 35050 | 35000 | 35050 | 35000 | 450 |
| 312 | 20230817 | 132100 | 11754782350 | 35000 | 35050 | 35050 | 35000 | 402 |
| 313 | 20230817 | 132000 | 11740709250 | 35050 | 35050 | 35050 | 35000 | 283 |
| 314 | 20230817 | 131900 | 11730800950 | 35050 | 35050 | 35050 | 35000 | 357 |
| 315 | 20230817 | 131800 | 11718303250 | 35000 | 35000 | 35050 | 35000 | 363 |
| 316 | 20230817 | 131700 | 11705597750 | 35000 | 35000 | 35050 | 35000 | 291 |
| 317 | 20230817 | 131600 | 11695408650 | 35050 | 35050 | 35050 | 35000 | 291 |
| 318 | 20230817 | 131500 | 11685223150 | 35050 | 35000 | 35050 | 35000 | 441 |
| 319 | 20230817 | 131400 | 11669788000 | 35050 | 35000 | 35050 | 35000 | 1720 |
| 320 | 20230817 | 131300 | 11609580700 | 35000 | 35050 | 35050 | 35000 | 251 |
| 321 | 20230817 | 131200 | 11600795200 | 35050 | 35050 | 35050 | 35000 | 327 |
| 322 | 20230817 | 131100 | 11589346950 | 35000 | 35050 | 35050 | 35000 | 349 |
| 323 | 20230817 | 131000 | 11577129950 | 35000 | 35000 | 35050 | 35000 | 276 |
| 324 | 20230817 | 130900 | 11567468800 | 35000 | 35000 | 35050 | 35000 | 1948 |
| 325 | 20230817 | 130800 | 11499211000 | 35050 | 35050 | 35050 | 35000 | 482 |
| 326 | 20230817 | 130700 | 11482340700 | 35050 | 34950 | 35050 | 34950 | 1872 |
| 327 | 20230817 | 130600 | 11416828000 | 34950 | 34950 | 35000 | 34950 | 262 |
| 328 | 20230817 | 130500 | 11407670900 | 34950 | 34950 | 34950 | 34900 | 818 |
| 329 | 20230817 | 130400 | 11379095450 | 34900 | 35000 | 35000 | 34900 | 2382 |
| 330 | 20230817 | 130300 | 11295844450 | 34950 | 34950 | 35000 | 34950 | 378 |
| 331 | 20230817 | 130200 | 11282632100 | 34950 | 34950 | 35000 | 34950 | 331 |
| 332 | 20230817 | 130100 | 11271063550 | 34950 | 35000 | 35000 | 34950 | 275 |
| 333 | 20230817 | 130000 | 11261449750 | 35000 | 35000 | 35000 | 34950 | 488 |
| 334 | 20230817 | 125900 | 11244389700 | 34950 | 35000 | 35000 | 34950 | 137 |
| 335 | 20230817 | 125800 | 11239600450 | 34950 | 35000 | 35000 | 34950 | 435 |
| 336 | 20230817 | 125700 | 11224396750 | 34950 | 34950 | 35000 | 34950 | 278 |
| 337 | 20230817 | 125600 | 11214678450 | 34950 | 35000 | 35000 | 34950 | 422 |
| 338 | 20230817 | 125500 | 11199928350 | 34950 | 35000 | 35000 | 34950 | 298 |
| 339 | 20230817 | 125400 | 11189510450 | 35000 | 34950 | 35000 | 34950 | 430 |
| 340 | 20230817 | 125300 | 11174478550 | 34950 | 35000 | 35000 | 34950 | 758 |
| 341 | 20230817 | 125200 | 11147952200 | 34950 | 35000 | 35000 | 34950 | 349 |
| 342 | 20230817 | 125100 | 11135754550 | 35000 | 35000 | 35000 | 34950 | 266 |
| 343 | 20230817 | 125000 | 11126455050 | 35000 | 35000 | 35000 | 34950 | 461 |
| 344 | 20230817 | 124900 | 11110341400 | 34950 | 35000 | 35000 | 34950 | 427 |
| 345 | 20230817 | 124800 | 11095414450 | 34950 | 35000 | 35000 | 34950 | 1067 |
| 346 | 20230817 | 124700 | 11058122250 | 34950 | 34950 | 35000 | 34950 | 494 |
| 347 | 20230817 | 124600 | 11040844000 | 34950 | 34950 | 35000 | 34950 | 237 |
| 348 | 20230817 | 124500 | 11032558250 | 34950 | 35000 | 35000 | 34950 | 1108 |
| 349 | 20230817 | 124400 | 10993828600 | 35000 | 35000 | 35000 | 34950 | 324 |
| 350 | 20230817 | 124300 | 10982500900 | 34950 | 35000 | 35000 | 34950 | 247 |
| 351 | 20230817 | 124200 | 10973866950 | 35000 | 34950 | 35000 | 34950 | 464 |
| 352 | 20230817 | 124100 | 10957632950 | 34950 | 35000 | 35000 | 34950 | 364 |
| 353 | 20230817 | 124000 | 10944910650 | 35000 | 35000 | 35000 | 34950 | 131 |
| 354 | 20230817 | 123900 | 10940330550 | 34950 | 35000 | 35000 | 34950 | 659 |
| 355 | 20230817 | 123800 | 10917278600 | 35000 | 35000 | 35050 | 34950 | 6942 |
| 356 | 20230817 | 123700 | 10674313650 | 35050 | 35050 | 35050 | 35000 | 316 |
| 357 | 20230817 | 123600 | 10663249000 | 35050 | 35050 | 35050 | 35000 | 152 |
| 358 | 20230817 | 123500 | 10657928100 | 35050 | 35050 | 35050 | 35000 | 2398 |
| 359 | 20230817 | 123400 | 10573889800 | 35000 | 35050 | 35050 | 35000 | 307 |
| 360 | 20230817 | 123300 | 10563133950 | 35050 | 35000 | 35050 | 35000 | 384 |
| 361 | 20230817 | 123200 | 10549691200 | 35050 | 35050 | 35050 | 35000 | 309 |
| 362 | 20230817 | 123100 | 10538865800 | 35050 | 35050 | 35050 | 35000 | 959 |
| 363 | 20230817 | 123000 | 10505263800 | 35000 | 35050 | 35050 | 35000 | 679 |
| 364 | 20230817 | 122900 | 10481474350 | 35050 | 35050 | 35050 | 35000 | 405 |
| 365 | 20230817 | 122800 | 10467290700 | 35000 | 35050 | 35050 | 35000 | 1873 |
| 366 | 20230817 | 122700 | 10401645050 | 35050 | 35000 | 35050 | 35000 | 454 |
| 367 | 20230817 | 122600 | 10385751000 | 35050 | 35000 | 35050 | 35000 | 1239 |
| 368 | 20230817 | 122500 | 10342335750 | 35050 | 35000 | 35050 | 35000 | 255 |
| 369 | 20230817 | 122400 | 10333400500 | 35000 | 35050 | 35050 | 35000 | 332 |
| 370 | 20230817 | 122300 | 10321776900 | 35050 | 35050 | 35050 | 35000 | 314 |
| 371 | 20230817 | 122200 | 10310782900 | 35000 | 35050 | 35050 | 35000 | 180 |
| 372 | 20230817 | 122100 | 10304480700 | 35000 | 35000 | 35050 | 35000 | 353 |
| 373 | 20230817 | 122000 | 10292119900 | 35050 | 35050 | 35050 | 35000 | 286 |
| 374 | 20230817 | 121900 | 10282105750 | 35050 | 35000 | 35050 | 35000 | 385 |
| 375 | 20230817 | 121800 | 10268622600 | 35050 | 35000 | 35050 | 35000 | 306 |
| 376 | 20230817 | 121700 | 10257910400 | 35050 | 35000 | 35050 | 35000 | 333 |
| 377 | 20230817 | 121600 | 10246252550 | 35000 | 35050 | 35050 | 35000 | 348 |
| 378 | 20230817 | 121500 | 10234070500 | 35000 | 35000 | 35000 | 35000 | 159 |
| 379 | 20230817 | 121400 | 10228505500 | 35000 | 35000 | 35050 | 35000 | 391 |
| 380 | 20230817 | 121300 | 10214813850 | 35050 | 35050 | 35050 | 35000 | 332 |
| 381 | 20230817 | 121200 | 10203188100 | 35050 | 35050 | 35050 | 35000 | 275 |
| 382 | 20230817 | 121100 | 10193560950 | 35000 | 35050 | 35050 | 35000 | 381 |
| 383 | 20230817 | 121000 | 10180211600 | 35050 | 35000 | 35050 | 35000 | 375 |
| 384 | 20230817 | 120900 | 10167083450 | 35050 | 35000 | 35050 | 35000 | 243 |
| 385 | 20230817 | 120800 | 10158577200 | 35050 | 35050 | 35050 | 35000 | 179 |
| 386 | 20230817 | 120700 | 10152306050 | 35050 | 35050 | 35100 | 35050 | 602 |
| 387 | 20230817 | 120600 | 10131203500 | 35100 | 35050 | 35100 | 35050 | 222 |
| 388 | 20230817 | 120500 | 10123420050 | 35050 | 35100 | 35100 | 35050 | 1295 |
| 389 | 20230817 | 120400 | 10078030050 | 35100 | 35100 | 35100 | 35050 | 124 |
| 390 | 20230817 | 120300 | 10073680550 | 35100 | 35050 | 35100 | 35050 | 358 |
| 391 | 20230817 | 120200 | 10061131150 | 35100 | 35050 | 35100 | 35050 | 160 |
| 392 | 20230817 | 120100 | 10055522650 | 35050 | 35050 | 35100 | 35050 | 324 |
| 393 | 20230817 | 120000 | 10044166250 | 35100 | 35100 | 35100 | 35050 | 1070 |
| 394 | 20230817 | 115900 | 10006659050 | 35050 | 35050 | 35100 | 35050 | 335 |
| 395 | 20230817 | 115800 | 9994917000 | 35100 | 35050 | 35100 | 35000 | 6645 |
| 396 | 20230817 | 115700 | 9762058200 | 35000 | 35000 | 35050 | 35000 | 309 |
| 397 | 20230817 | 115600 | 9751240900 | 35000 | 35050 | 35050 | 35000 | 643 |
| 398 | 20230817 | 115500 | 9728729350 | 35000 | 35000 | 35050 | 35000 | 916 |
| 399 | 20230817 | 115400 | 9696667850 | 35050 | 35000 | 35050 | 35000 | 200 |
| 400 | 20230817 | 115300 | 9689667450 | 35050 | 35000 | 35050 | 35000 | 544 |
| 401 | 20230817 | 115200 | 9670624200 | 35050 | 35050 | 35050 | 35000 | 1522 |
| 402 | 20230817 | 115100 | 9617353650 | 35050 | 35000 | 35050 | 35000 | 539 |
| 403 | 20230817 | 115000 | 9598487250 | 35050 | 35000 | 35050 | 35000 | 126 |
| 404 | 20230817 | 114900 | 9594072600 | 35000 | 35000 | 35050 | 35000 | 260 |
| 405 | 20230817 | 114800 | 9584972550 | 35000 | 35050 | 35050 | 35000 | 325 |
| 406 | 20230817 | 114700 | 9573596650 | 35050 | 35050 | 35050 | 35000 | 183 |
| 407 | 20230817 | 114600 | 9567189800 | 35050 | 35000 | 35050 | 35000 | 388 |
| 408 | 20230817 | 114500 | 9553603500 | 35050 | 35050 | 35050 | 35000 | 252 |
| 409 | 20230817 | 114400 | 9544782650 | 35050 | 35050 | 35050 | 35000 | 218 |
| 410 | 20230817 | 114300 | 9537151650 | 35000 | 35050 | 35050 | 35000 | 261 |
| 411 | 20230817 | 114200 | 9528013300 | 35000 | 35000 | 35050 | 35000 | 350 |
| 412 | 20230817 | 114100 | 9515762500 | 35050 | 35050 | 35050 | 35000 | 222 |
| 413 | 20230817 | 114000 | 9507991650 | 35050 | 35050 | 35050 | 35000 | 1455 |
| 414 | 20230817 | 113900 | 9457065500 | 35050 | 35000 | 35050 | 35000 | 287 |
| 415 | 20230817 | 113800 | 9447019200 | 35050 | 35050 | 35050 | 35000 | 405 |
| 416 | 20230817 | 113700 | 9432842600 | 35050 | 35000 | 35050 | 34950 | 4857 |
| 417 | 20230817 | 113600 | 9262851900 | 35000 | 35000 | 35000 | 34950 | 310 |
| 418 | 20230817 | 113500 | 9252015600 | 35000 | 35000 | 35000 | 34950 | 913 |
| 419 | 20230817 | 113400 | 9220078500 | 35000 | 34950 | 35000 | 34950 | 276 |
| 420 | 20230817 | 113300 | 9210431550 | 34950 | 34900 | 35000 | 34900 | 4266 |
| 421 | 20230817 | 113200 | 9061340150 | 34950 | 34950 | 34950 | 34900 | 196 |
| 422 | 20230817 | 113100 | 9054496950 | 34900 | 34950 | 34950 | 34900 | 462 |
| 423 | 20230817 | 113000 | 9038371350 | 34950 | 34900 | 34950 | 34900 | 192 |
| 424 | 20230817 | 112900 | 9031663350 | 34950 | 34950 | 34950 | 34900 | 370 |
| 425 | 20230817 | 112800 | 9018747900 | 34950 | 34950 | 34950 | 34900 | 169 |
| 426 | 20230817 | 112700 | 9012849000 | 34950 | 34950 | 34950 | 34900 | 597 |
| 427 | 20230817 | 112600 | 8992003700 | 34950 | 34950 | 35000 | 34900 | 3198 |
| 428 | 20230817 | 112500 | 8880255100 | 35000 | 35000 | 35000 | 34950 | 499 |
| 429 | 20230817 | 112400 | 8862809350 | 34950 | 34950 | 35000 | 34950 | 590 |
| 430 | 20230817 | 112300 | 8842165500 | 35000 | 35000 | 35000 | 34950 | 729 |
| 431 | 20230817 | 112200 | 8816674650 | 35000 | 35000 | 35000 | 34950 | 972 |
| 432 | 20230817 | 112100 | 8782678950 | 34950 | 35000 | 35000 | 34950 | 302 |
| 433 | 20230817 | 112000 | 8772119950 | 35000 | 35000 | 35000 | 34950 | 382 |
| 434 | 20230817 | 111900 | 8758761350 | 35000 | 35000 | 35000 | 34950 | 318 |
| 435 | 20230817 | 111800 | 8747643400 | 35000 | 34950 | 35000 | 34900 | 2795 |
| 436 | 20230817 | 111700 | 8649963000 | 34950 | 34900 | 34950 | 34900 | 3943 |
| 437 | 20230817 | 111600 | 8512339950 | 34900 | 34900 | 34900 | 34850 | 149 |
| 438 | 20230817 | 111500 | 8507141750 | 34900 | 34850 | 34900 | 34850 | 765 |
| 439 | 20230817 | 111400 | 8480457050 | 34900 | 34900 | 34900 | 34850 | 420 |
| 440 | 20230817 | 111300 | 8465806350 | 34900 | 34850 | 34900 | 34850 | 814 |
| 441 | 20230817 | 111200 | 8437406350 | 34850 | 34850 | 34900 | 34850 | 261 |
| 442 | 20230817 | 111100 | 8428307500 | 34900 | 34900 | 34900 | 34850 | 335 |
| 443 | 20230817 | 111000 | 8416629600 | 34900 | 34850 | 34900 | 34850 | 531 |
| 444 | 20230817 | 110900 | 8398113450 | 34900 | 34850 | 34900 | 34850 | 220 |
| 445 | 20230817 | 110800 | 8390445800 | 34850 | 34900 | 34900 | 34850 | 334 |
| 446 | 20230817 | 110700 | 8378803850 | 34900 | 34850 | 34900 | 34850 | 335 |
| 447 | 20230817 | 110600 | 8367128000 | 34900 | 34900 | 34900 | 34850 | 1760 |
| 448 | 20230817 | 110500 | 8305713050 | 34900 | 34900 | 34950 | 34900 | 407 |
| 449 | 20230817 | 110400 | 8291508350 | 34900 | 34850 | 34900 | 34800 | 1847 |
| 450 | 20230817 | 110300 | 8227124000 | 34800 | 34850 | 34900 | 34800 | 3124 |
| 451 | 20230817 | 110200 | 8118266700 | 34850 | 34850 | 34900 | 34850 | 239 |
| 452 | 20230817 | 110100 | 8109937500 | 34850 | 34900 | 34900 | 34850 | 246 |
| 453 | 20230817 | 110000 | 8101362100 | 34900 | 34850 | 34900 | 34850 | 322 |
| 454 | 20230817 | 105900 | 8090138750 | 34900 | 34900 | 34900 | 34850 | 114 |
| 455 | 20230817 | 105800 | 8086164900 | 34900 | 34900 | 34900 | 34850 | 604 |
| 456 | 20230817 | 105700 | 8065085500 | 34900 | 34850 | 34900 | 34850 | 97 |
| 457 | 20230817 | 105600 | 8061703600 | 34900 | 34850 | 34900 | 34800 | 227 |
| 458 | 20230817 | 105500 | 8053792700 | 34850 | 34850 | 34900 | 34800 | 1182 |
| 459 | 20230817 | 105400 | 8012599800 | 34900 | 34800 | 34900 | 34800 | 111 |
| 460 | 20230817 | 105300 | 8008733400 | 34850 | 34750 | 34850 | 34750 | 1240 |
| 461 | 20230817 | 105200 | 7965533900 | 34800 | 34800 | 34850 | 34750 | 1127 |
| 462 | 20230817 | 105100 | 7926314700 | 34850 | 34900 | 34900 | 34800 | 2560 |
| 463 | 20230817 | 105000 | 7837097800 | 34850 | 34900 | 34900 | 34850 | 224 |
| 464 | 20230817 | 104900 | 7829286500 | 34900 | 34800 | 34900 | 34800 | 503 |
| 465 | 20230817 | 104800 | 7811767300 | 34800 | 34800 | 34850 | 34750 | 332 |
| 466 | 20230817 | 104700 | 7800214050 | 34800 | 34800 | 34800 | 34750 | 349 |
| 467 | 20230817 | 104600 | 7788074000 | 34750 | 34750 | 34800 | 34700 | 3979 |
| 468 | 20230817 | 104500 | 7649773200 | 34750 | 34700 | 34750 | 34700 | 266 |
| 469 | 20230817 | 104400 | 7640532600 | 34700 | 34750 | 34750 | 34700 | 251 |
| 470 | 20230817 | 104300 | 7631817800 | 34750 | 34750 | 34750 | 34700 | 285 |
| 471 | 20230817 | 104200 | 7621919350 | 34700 | 34700 | 34750 | 34700 | 76 |
| 472 | 20230817 | 104100 | 7619281700 | 34750 | 34700 | 34750 | 34700 | 191 |
| 473 | 20230817 | 104000 | 7612648250 | 34700 | 34700 | 34700 | 34650 | 3031 |
| 474 | 20230817 | 103900 | 7507483500 | 34700 | 34700 | 34700 | 34650 | 97 |
| 475 | 20230817 | 103800 | 7504121900 | 34700 | 34650 | 34700 | 34650 | 436 |
| 476 | 20230817 | 103700 | 7489012850 | 34650 | 34700 | 34700 | 34650 | 282 |
| 477 | 20230817 | 103600 | 7479239850 | 34700 | 34650 | 34700 | 34650 | 322 |
| 478 | 20230817 | 103500 | 7468075650 | 34700 | 34700 | 34700 | 34650 | 214 |
| 479 | 20230817 | 103400 | 7460660450 | 34650 | 34700 | 34700 | 34650 | 274 |
| 480 | 20230817 | 103300 | 7451161800 | 34700 | 34650 | 34700 | 34650 | 222 |
| 481 | 20230817 | 103200 | 7443463450 | 34650 | 34700 | 34700 | 34650 | 321 |
| 482 | 20230817 | 103100 | 7432328750 | 34700 | 34700 | 34750 | 34700 | 696 |
| 483 | 20230817 | 103000 | 7408174000 | 34700 | 34700 | 34700 | 34650 | 695 |
| 484 | 20230817 | 102900 | 7384069850 | 34700 | 34650 | 34700 | 34650 | 130 |
| 485 | 20230817 | 102800 | 7379564000 | 34650 | 34750 | 34800 | 34650 | 5417 |
| 486 | 20230817 | 102700 | 7191420450 | 34800 | 34750 | 34800 | 34750 | 919 |
| 487 | 20230817 | 102600 | 7159485000 | 34750 | 34750 | 34800 | 34750 | 729 |
| 488 | 20230817 | 102500 | 7134143550 | 34750 | 34800 | 34850 | 34750 | 1822 |
| 489 | 20230817 | 102400 | 7070746050 | 34800 | 34800 | 34850 | 34800 | 213 |
| 490 | 20230817 | 102300 | 7063332400 | 34850 | 34850 | 34850 | 34800 | 133 |
| 491 | 20230817 | 102200 | 7058699650 | 34850 | 34850 | 34850 | 34800 | 156 |
| 492 | 20230817 | 102100 | 7053265850 | 34850 | 34850 | 34900 | 34850 | 1732 |
| 493 | 20230817 | 102000 | 6992868500 | 34900 | 34900 | 34900 | 34850 | 494 |
| 494 | 20230817 | 101900 | 6975635700 | 34850 | 34850 | 34900 | 34750 | 2468 |
| 495 | 20230817 | 101800 | 6889636400 | 34850 | 34800 | 34850 | 34800 | 1661 |
| 496 | 20230817 | 101700 | 6831833200 | 34750 | 34800 | 34800 | 34750 | 322 |
| 497 | 20230817 | 101600 | 6820637700 | 34800 | 34750 | 34800 | 34750 | 244 |
| 498 | 20230817 | 101500 | 6812150250 | 34800 | 34850 | 34850 | 34800 | 1403 |
| 499 | 20230817 | 101400 | 6763325300 | 34800 | 34800 | 34850 | 34800 | 102 |
| 500 | 20230817 | 101300 | 6759773150 | 34800 | 34850 | 34850 | 34800 | 359 |
| 501 | 20230817 | 101200 | 6747276150 | 34800 | 34800 | 34800 | 34750 | 397 |
| 502 | 20230817 | 101100 | 6733461200 | 34800 | 34850 | 34850 | 34800 | 1327 |
| 503 | 20230817 | 101000 | 6687253750 | 34850 | 34750 | 34850 | 34750 | 3300 |
| 504 | 20230817 | 100900 | 6572502200 | 34800 | 34750 | 34800 | 34750 | 200 |
| 505 | 20230817 | 100800 | 6565545450 | 34800 | 34800 | 34800 | 34750 | 695 |
| 506 | 20230817 | 100700 | 6541379150 | 34800 | 34750 | 34800 | 34750 | 957 |
| 507 | 20230817 | 100600 | 6508122850 | 34750 | 34800 | 34800 | 34750 | 146 |
| 508 | 20230817 | 100500 | 6503047350 | 34800 | 34800 | 34800 | 34750 | 469 |
| 509 | 20230817 | 100400 | 6486744050 | 34750 | 34750 | 34800 | 34750 | 409 |
| 510 | 20230817 | 100300 | 6472530600 | 34700 | 34600 | 34700 | 34600 | 3156 |
| 511 | 20230817 | 100200 | 6363023250 | 34650 | 34600 | 34650 | 34600 | 3281 |
| 512 | 20230817 | 100100 | 6249347250 | 34650 | 34600 | 34650 | 34600 | 1564 |
| 513 | 20230817 | 100000 | 6195230400 | 34600 | 34600 | 34650 | 34550 | 1429 |
| 514 | 20230817 | 095900 | 6145793800 | 34650 | 34600 | 34650 | 34600 | 4636 |
| 515 | 20230817 | 095800 | 5985365800 | 34600 | 34650 | 34700 | 34600 | 9980 |
| 516 | 20230817 | 095700 | 5639707000 | 34700 | 34700 | 34700 | 34650 | 828 |
| 517 | 20230817 | 095600 | 5610981250 | 34700 | 34750 | 34750 | 34700 | 4047 |
| 518 | 20230817 | 095500 | 5470548250 | 34750 | 34750 | 34750 | 34700 | 4233 |
| 519 | 20230817 | 095400 | 5323601650 | 34750 | 34750 | 34750 | 34700 | 340 |
| 520 | 20230817 | 095300 | 5311787600 | 34750 | 34700 | 34750 | 34700 | 94 |
| 521 | 20230817 | 095200 | 5308522600 | 34750 | 34750 | 34750 | 34700 | 1518 |
| 522 | 20230817 | 095100 | 5255822100 | 34750 | 34700 | 34750 | 34700 | 364 |
| 523 | 20230817 | 095000 | 5243183350 | 34750 | 34700 | 34750 | 34700 | 1048 |
| 524 | 20230817 | 094900 | 5206815950 | 34700 | 34700 | 34750 | 34700 | 1484 |
| 525 | 20230817 | 094800 | 5155313750 | 34700 | 34700 | 34700 | 34650 | 162 |
| 526 | 20230817 | 094700 | 5149696300 | 34700 | 34700 | 34700 | 34650 | 1633 |
| 527 | 20230817 | 094600 | 5093032850 | 34700 | 34750 | 34750 | 34650 | 3139 |
| 528 | 20230817 | 094500 | 4984110950 | 34750 | 34700 | 34750 | 34700 | 281 |
| 529 | 20230817 | 094400 | 4974354450 | 34700 | 34750 | 34800 | 34700 | 3451 |
| 530 | 20230817 | 094300 | 4854503500 | 34750 | 34750 | 34750 | 34700 | 357 |
| 531 | 20230817 | 094200 | 4842107200 | 34750 | 34750 | 34750 | 34700 | 304 |
| 532 | 20230817 | 094100 | 4831543900 | 34750 | 34750 | 34800 | 34700 | 5337 |
| 533 | 20230817 | 094000 | 4646082850 | 34700 | 34750 | 34750 | 34700 | 638 |
| 534 | 20230817 | 093900 | 4623943050 | 34750 | 34700 | 34750 | 34700 | 716 |
| 535 | 20230817 | 093800 | 4599094950 | 34700 | 34650 | 34700 | 34650 | 5151 |
| 536 | 20230817 | 093700 | 4420356050 | 34650 | 34650 | 34700 | 34650 | 1030 |
| 537 | 20230817 | 093600 | 4384651650 | 34700 | 34700 | 34750 | 34650 | 3939 |
| 538 | 20230817 | 093500 | 4248024950 | 34700 | 34700 | 34750 | 34650 | 4398 |
| 539 | 20230817 | 093400 | 4095481800 | 34650 | 34700 | 34700 | 34650 | 2479 |
| 540 | 20230817 | 093300 | 4009463400 | 34700 | 34700 | 34750 | 34650 | 1865 |
| 541 | 20230817 | 093200 | 3944816000 | 34700 | 34750 | 34800 | 34650 | 3631 |
| 542 | 20230817 | 093100 | 3818842600 | 34750 | 34750 | 34800 | 34750 | 1689 |
| 543 | 20230817 | 093000 | 3760137400 | 34750 | 34750 | 34850 | 34750 | 833 |
| 544 | 20230817 | 092900 | 3731147600 | 34800 | 34750 | 34800 | 34650 | 3971 |
| 545 | 20230817 | 092800 | 3593293550 | 34700 | 34750 | 34750 | 34650 | 831 |
| 546 | 20230817 | 092700 | 3564440550 | 34750 | 34750 | 34800 | 34700 | 7261 |
| 547 | 20230817 | 092600 | 3312398450 | 34750 | 34850 | 34850 | 34750 | 2547 |
| 548 | 20230817 | 092500 | 3223861850 | 34850 | 34850 | 34850 | 34800 | 3449 |
| 549 | 20230817 | 092400 | 3103820100 | 34850 | 34900 | 34900 | 34800 | 4683 |
| 550 | 20230817 | 092300 | 2940616700 | 34900 | 34850 | 34900 | 34850 | 481 |
| 551 | 20230817 | 092200 | 2923845900 | 34900 | 34800 | 34950 | 34800 | 8412 |
| 552 | 20230817 | 092100 | 2630670250 | 34850 | 34900 | 34950 | 34800 | 5326 |
| 553 | 20230817 | 092000 | 2444839200 | 34900 | 34850 | 34950 | 34850 | 1827 |
| 554 | 20230817 | 091900 | 2381085500 | 34900 | 34850 | 34900 | 34800 | 1450 |
| 555 | 20230817 | 091800 | 2330578100 | 34850 | 34850 | 34850 | 34800 | 1383 |
| 556 | 20230817 | 091700 | 2282388150 | 34850 | 34850 | 34900 | 34850 | 2423 |
| 557 | 20230817 | 091600 | 2197926650 | 34900 | 34800 | 34900 | 34800 | 1071 |
| 558 | 20230817 | 091500 | 2160626400 | 34850 | 34900 | 34950 | 34800 | 3642 |
| 559 | 20230817 | 091400 | 2033713100 | 34900 | 34900 | 34950 | 34850 | 1521 |
| 560 | 20230817 | 091300 | 1980634450 | 34850 | 35000 | 35000 | 34850 | 4866 |
| 561 | 20230817 | 091200 | 1810678650 | 35000 | 35000 | 35050 | 34950 | 2582 |
| 562 | 20230817 | 091100 | 1720309550 | 35000 | 34950 | 35000 | 34900 | 5423 |
| 563 | 20230817 | 091000 | 1530601450 | 34950 | 34900 | 34950 | 34900 | 706 |
| 564 | 20230817 | 090900 | 1505931850 | 34950 | 34850 | 35000 | 34850 | 6181 |
| 565 | 20230817 | 090800 | 1290113450 | 34850 | 34850 | 34900 | 34850 | 3194 |
| 566 | 20230817 | 090700 | 1178788550 | 34900 | 35000 | 35000 | 34850 | 4933 |
| 567 | 20230817 | 090600 | 1006521700 | 35050 | 35100 | 35100 | 35000 | 3802 |
| 568 | 20230817 | 090500 | 873375300 | 35050 | 35050 | 35100 | 35000 | 2247 |
| 569 | 20230817 | 090400 | 794650200 | 35050 | 35000 | 35100 | 34950 | 3305 |
| 570 | 20230817 | 090300 | 678858200 | 35000 | 35050 | 35050 | 34950 | 2765 |
| 571 | 20230817 | 090200 | 582163200 | 35000 | 34950 | 35000 | 34950 | 1176 |
| 572 | 20230817 | 090100 | 541013750 | 35000 | 35050 | 35050 | 34950 | 2779 |
| 573 | 20230817 | 090000 | 443850650 | 35050 | 34800 | 35050 | 34800 | 12730 |