31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230804 | 183200 | 11813252850 | 35000 | 35000 | 35000 | 35000 | 7890 |
| 3 | 20230804 | 183100 | 11813252850 | 35000 | 35000 | 35000 | 35000 | 0 |
| 4 | 20230804 | 183000 | 11813252850 | 35000 | 35000 | 35000 | 35000 | 0 |
| 5 | 20230804 | 182900 | 11813252850 | 35000 | 35000 | 35000 | 35000 | 0 |
| 6 | 20230804 | 182800 | 11813252850 | 35000 | 35000 | 35000 | 35000 | 0 |
| 7 | 20230804 | 182700 | 11813252850 | 35000 | 35000 | 35000 | 35000 | 0 |
| 8 | 20230804 | 182600 | 11813252850 | 35000 | 35000 | 35000 | 35000 | 0 |
| 9 | 20230804 | 182500 | 11813252850 | 35000 | 35000 | 35000 | 35000 | 0 |
| 10 | 20230804 | 182400 | 11813252850 | 35000 | 35000 | 35000 | 35000 | 0 |
| 11 | 20230804 | 182300 | 11813252850 | 35000 | 35000 | 35000 | 35000 | 0 |
| 12 | 20230804 | 182200 | 11813252850 | 35000 | 35000 | 35000 | 35000 | 0 |
| 13 | 20230804 | 182100 | 11813252850 | 35000 | 35000 | 35000 | 35000 | 0 |
| 14 | 20230804 | 182000 | 11813252850 | 35000 | 35000 | 35000 | 35000 | 0 |
| 15 | 20230804 | 181900 | 11813252850 | 35000 | 35000 | 35000 | 35000 | 0 |
| 16 | 20230804 | 181800 | 11813252850 | 35000 | 35000 | 35000 | 35000 | 0 |
| 17 | 20230804 | 181700 | 11813252850 | 35000 | 35000 | 35000 | 35000 | 0 |
| 18 | 20230804 | 181600 | 11813252850 | 35000 | 35000 | 35000 | 35000 | 0 |
| 19 | 20230804 | 181500 | 11813252850 | 35000 | 35000 | 35000 | 35000 | 0 |
| 20 | 20230804 | 181400 | 11813252850 | 35000 | 35000 | 35000 | 35000 | 0 |
| 21 | 20230804 | 181300 | 11813252850 | 35000 | 35000 | 35000 | 35000 | 0 |
| 22 | 20230804 | 181200 | 11813252850 | 35000 | 35000 | 35000 | 35000 | 0 |
| 23 | 20230804 | 181100 | 11813252850 | 35000 | 35000 | 35000 | 35000 | 0 |
| 24 | 20230804 | 181000 | 11813252850 | 35000 | 35000 | 35000 | 35000 | 0 |
| 25 | 20230804 | 180900 | 11813252850 | 35000 | 35000 | 35000 | 35000 | 0 |
| 26 | 20230804 | 180800 | 11813252850 | 35000 | 35000 | 35000 | 35000 | 0 |
| 27 | 20230804 | 180700 | 11813252850 | 35000 | 35000 | 35000 | 35000 | 0 |
| 28 | 20230804 | 180600 | 11813252850 | 35000 | 35000 | 35000 | 35000 | 0 |
| 29 | 20230804 | 180500 | 11813252850 | 35000 | 35000 | 35000 | 35000 | 0 |
| 30 | 20230804 | 180400 | 11813252850 | 35000 | 35000 | 35000 | 35000 | 0 |
| 31 | 20230804 | 180300 | 11813252850 | 35000 | 35000 | 35000 | 35000 | 0 |
| 32 | 20230804 | 180200 | 11813252850 | 35000 | 35000 | 35000 | 35000 | 7890 |
| 33 | 20230804 | 180100 | 11813252850 | 35000 | 35000 | 35000 | 35000 | 0 |
| 34 | 20230804 | 180000 | 11813252850 | 35000 | 35000 | 35000 | 35000 | 0 |
| 35 | 20230804 | 175900 | 11813252850 | 35000 | 35000 | 35000 | 35000 | 0 |
| 36 | 20230804 | 175800 | 11813252850 | 35000 | 35000 | 35000 | 35000 | 0 |
| 37 | 20230804 | 175700 | 11813252850 | 35000 | 35000 | 35000 | 35000 | 0 |
| 38 | 20230804 | 175600 | 11813252850 | 35000 | 35000 | 35000 | 35000 | 0 |
| 39 | 20230804 | 175500 | 11813252850 | 35000 | 35000 | 35000 | 35000 | 0 |
| 40 | 20230804 | 175400 | 11813252850 | 35000 | 35000 | 35000 | 35000 | 0 |
| 41 | 20230804 | 175300 | 11813252850 | 35000 | 35000 | 35000 | 35000 | 0 |
| 42 | 20230804 | 175200 | 11813252850 | 35000 | 35000 | 35000 | 35000 | 0 |
| 43 | 20230804 | 175100 | 11813252850 | 35000 | 35000 | 35000 | 35000 | 0 |
| 44 | 20230804 | 175000 | 11813252850 | 35000 | 35000 | 35000 | 35000 | 0 |
| 45 | 20230804 | 174900 | 11813252850 | 35000 | 35000 | 35000 | 35000 | 0 |
| 46 | 20230804 | 174800 | 11813252850 | 35000 | 35000 | 35000 | 35000 | 0 |
| 47 | 20230804 | 174700 | 11813252850 | 35000 | 35000 | 35000 | 35000 | 0 |
| 48 | 20230804 | 174600 | 11813252850 | 35000 | 35000 | 35000 | 35000 | 0 |
| 49 | 20230804 | 174500 | 11813252850 | 35000 | 35000 | 35000 | 35000 | 0 |
| 50 | 20230804 | 174400 | 11813252850 | 35000 | 35000 | 35000 | 35000 | 0 |
| 51 | 20230804 | 174300 | 11813252850 | 35000 | 35000 | 35000 | 35000 | 0 |
| 52 | 20230804 | 174200 | 11813252850 | 35000 | 35000 | 35000 | 35000 | 0 |
| 53 | 20230804 | 174100 | 11813252850 | 35000 | 35000 | 35000 | 35000 | 0 |
| 54 | 20230804 | 174000 | 11813252850 | 35000 | 35000 | 35000 | 35000 | 0 |
| 55 | 20230804 | 173900 | 11813252850 | 35000 | 35000 | 35000 | 35000 | 0 |
| 56 | 20230804 | 173800 | 11813252850 | 35000 | 35000 | 35000 | 35000 | 0 |
| 57 | 20230804 | 173700 | 11813252850 | 35000 | 35000 | 35000 | 35000 | 0 |
| 58 | 20230804 | 173600 | 11813252850 | 35000 | 35000 | 35000 | 35000 | 0 |
| 59 | 20230804 | 173500 | 11813252850 | 35000 | 35000 | 35000 | 35000 | 0 |
| 60 | 20230804 | 173400 | 11813252850 | 35000 | 35000 | 35000 | 35000 | 0 |
| 61 | 20230804 | 173300 | 11813252850 | 35000 | 35000 | 35000 | 35000 | 0 |
| 62 | 20230804 | 173200 | 11813252850 | 35000 | 35000 | 35000 | 35000 | 7890 |
| 63 | 20230804 | 173100 | 11813252850 | 35000 | 35000 | 35000 | 35000 | 0 |
| 64 | 20230804 | 173000 | 11813252850 | 35000 | 35000 | 35000 | 35000 | 0 |
| 65 | 20230804 | 172900 | 11813252850 | 35000 | 35000 | 35000 | 35000 | 0 |
| 66 | 20230804 | 172800 | 11813252850 | 35000 | 35000 | 35000 | 35000 | 0 |
| 67 | 20230804 | 172700 | 11813252850 | 35000 | 35000 | 35000 | 35000 | 0 |
| 68 | 20230804 | 172600 | 11813252850 | 35000 | 35000 | 35000 | 35000 | 0 |
| 69 | 20230804 | 172500 | 11813252850 | 35000 | 35000 | 35000 | 35000 | 0 |
| 70 | 20230804 | 172400 | 11813252850 | 35000 | 35000 | 35000 | 35000 | 0 |
| 71 | 20230804 | 172300 | 11813252850 | 35000 | 35000 | 35000 | 35000 | 0 |
| 72 | 20230804 | 172200 | 11813252850 | 35000 | 35000 | 35000 | 35000 | 0 |
| 73 | 20230804 | 172100 | 11813252850 | 35000 | 35000 | 35000 | 35000 | 0 |
| 74 | 20230804 | 172000 | 11813252850 | 35000 | 35000 | 35000 | 35000 | 0 |
| 75 | 20230804 | 171900 | 11813252850 | 35000 | 35000 | 35000 | 35000 | 0 |
| 76 | 20230804 | 171800 | 11813252850 | 35000 | 35000 | 35000 | 35000 | 0 |
| 77 | 20230804 | 171700 | 11813252850 | 35000 | 35000 | 35000 | 35000 | 0 |
| 78 | 20230804 | 171600 | 11813252850 | 35000 | 35000 | 35000 | 35000 | 0 |
| 79 | 20230804 | 171500 | 11813252850 | 35000 | 35000 | 35000 | 35000 | 0 |
| 80 | 20230804 | 171400 | 11813252850 | 35000 | 35000 | 35000 | 35000 | 0 |
| 81 | 20230804 | 171300 | 11813252850 | 35000 | 35000 | 35000 | 35000 | 0 |
| 82 | 20230804 | 171200 | 11813252850 | 35000 | 35000 | 35000 | 35000 | 0 |
| 83 | 20230804 | 171100 | 11813252850 | 35000 | 35000 | 35000 | 35000 | 0 |
| 84 | 20230804 | 171000 | 11813252850 | 35000 | 35000 | 35000 | 35000 | 0 |
| 85 | 20230804 | 170900 | 11813252850 | 35000 | 35000 | 35000 | 35000 | 0 |
| 86 | 20230804 | 170800 | 11813252850 | 35000 | 35000 | 35000 | 35000 | 0 |
| 87 | 20230804 | 170700 | 11813252850 | 35000 | 35000 | 35000 | 35000 | 0 |
| 88 | 20230804 | 170600 | 11813252850 | 35000 | 35000 | 35000 | 35000 | 0 |
| 89 | 20230804 | 170500 | 11813252850 | 35000 | 35000 | 35000 | 35000 | 0 |
| 90 | 20230804 | 170400 | 11813252850 | 35000 | 35000 | 35000 | 35000 | 0 |
| 91 | 20230804 | 170300 | 11813252850 | 35000 | 35000 | 35000 | 35000 | 0 |
| 92 | 20230804 | 170200 | 11813252850 | 35000 | 35000 | 35000 | 35000 | 7890 |
| 93 | 20230804 | 170100 | 11813252850 | 35000 | 35000 | 35000 | 35000 | 0 |
| 94 | 20230804 | 170000 | 11813252850 | 35000 | 35000 | 35000 | 35000 | 0 |
| 95 | 20230804 | 165900 | 11813252850 | 35000 | 35000 | 35000 | 35000 | 0 |
| 96 | 20230804 | 165800 | 11813252850 | 35000 | 35000 | 35000 | 35000 | 0 |
| 97 | 20230804 | 165700 | 11813252850 | 35000 | 35000 | 35000 | 35000 | 0 |
| 98 | 20230804 | 165600 | 11813252850 | 35000 | 35000 | 35000 | 35000 | 0 |
| 99 | 20230804 | 165500 | 11813252850 | 35000 | 35000 | 35000 | 35000 | 0 |
| 100 | 20230804 | 165400 | 11813252850 | 35000 | 35000 | 35000 | 35000 | 0 |
| 101 | 20230804 | 165300 | 11813252850 | 35000 | 35000 | 35000 | 35000 | 0 |
| 102 | 20230804 | 165200 | 11813252850 | 35000 | 35000 | 35000 | 35000 | 0 |
| 103 | 20230804 | 165100 | 11813252850 | 35000 | 35000 | 35000 | 35000 | 0 |
| 104 | 20230804 | 165000 | 11813252850 | 35000 | 35000 | 35000 | 35000 | 0 |
| 105 | 20230804 | 164900 | 11813252850 | 35000 | 35000 | 35000 | 35000 | 0 |
| 106 | 20230804 | 164800 | 11813252850 | 35000 | 35000 | 35000 | 35000 | 0 |
| 107 | 20230804 | 164700 | 11813252850 | 35000 | 35000 | 35000 | 35000 | 0 |
| 108 | 20230804 | 164600 | 11813252850 | 35000 | 35000 | 35000 | 35000 | 0 |
| 109 | 20230804 | 164500 | 11813252850 | 35000 | 35000 | 35000 | 35000 | 0 |
| 110 | 20230804 | 164400 | 11813252850 | 35000 | 35000 | 35000 | 35000 | 0 |
| 111 | 20230804 | 164300 | 11813252850 | 35000 | 35000 | 35000 | 35000 | 0 |
| 112 | 20230804 | 164200 | 11813252850 | 35000 | 35000 | 35000 | 35000 | 0 |
| 113 | 20230804 | 164100 | 11813252850 | 35000 | 35000 | 35000 | 35000 | 0 |
| 114 | 20230804 | 164000 | 11813252850 | 35000 | 35000 | 35000 | 35000 | 0 |
| 115 | 20230804 | 163900 | 11813252850 | 35000 | 35000 | 35000 | 35000 | 0 |
| 116 | 20230804 | 163800 | 11813252850 | 35000 | 35000 | 35000 | 35000 | 0 |
| 117 | 20230804 | 163700 | 11813252850 | 35000 | 35000 | 35000 | 35000 | 0 |
| 118 | 20230804 | 163600 | 11813252850 | 35000 | 35000 | 35000 | 35000 | 0 |
| 119 | 20230804 | 163500 | 11813252850 | 35000 | 35000 | 35000 | 35000 | 0 |
| 120 | 20230804 | 163400 | 11813252850 | 35000 | 35000 | 35000 | 35000 | 0 |
| 121 | 20230804 | 163300 | 11813252850 | 35000 | 35000 | 35000 | 35000 | 0 |
| 122 | 20230804 | 163200 | 11813252850 | 35000 | 35000 | 35000 | 35000 | 7890 |
| 123 | 20230804 | 163100 | 11813252850 | 35000 | 35000 | 35000 | 35000 | 0 |
| 124 | 20230804 | 163000 | 11813252850 | 35000 | 35000 | 35000 | 35000 | 0 |
| 125 | 20230804 | 162900 | 11813252850 | 35000 | 35000 | 35000 | 35000 | 0 |
| 126 | 20230804 | 162800 | 11813252850 | 35000 | 35000 | 35000 | 35000 | 0 |
| 127 | 20230804 | 162700 | 11813252850 | 35000 | 35000 | 35000 | 35000 | 0 |
| 128 | 20230804 | 162600 | 11813252850 | 35000 | 35000 | 35000 | 35000 | 0 |
| 129 | 20230804 | 162500 | 11813252850 | 35000 | 35000 | 35000 | 35000 | 0 |
| 130 | 20230804 | 162400 | 11813252850 | 35000 | 35000 | 35000 | 35000 | 0 |
| 131 | 20230804 | 162300 | 11813252850 | 35000 | 35000 | 35000 | 35000 | 0 |
| 132 | 20230804 | 162200 | 11813252850 | 35000 | 35000 | 35000 | 35000 | 0 |
| 133 | 20230804 | 162100 | 11813252850 | 35000 | 35000 | 35000 | 35000 | 0 |
| 134 | 20230804 | 162000 | 11813252850 | 35000 | 35000 | 35000 | 35000 | 0 |
| 135 | 20230804 | 161900 | 11813252850 | 35000 | 35000 | 35000 | 35000 | 0 |
| 136 | 20230804 | 161800 | 11813252850 | 35000 | 35000 | 35000 | 35000 | 0 |
| 137 | 20230804 | 161700 | 11813252850 | 35000 | 35000 | 35000 | 35000 | 0 |
| 138 | 20230804 | 161600 | 11813252850 | 35000 | 35000 | 35000 | 35000 | 0 |
| 139 | 20230804 | 161500 | 11813252850 | 35000 | 35000 | 35000 | 35000 | 0 |
| 140 | 20230804 | 161400 | 11813252850 | 35000 | 35000 | 35000 | 35000 | 0 |
| 141 | 20230804 | 161300 | 11813252850 | 35000 | 35000 | 35000 | 35000 | 0 |
| 142 | 20230804 | 161200 | 11813252850 | 35000 | 35000 | 35000 | 35000 | 0 |
| 143 | 20230804 | 161100 | 11813252850 | 35000 | 35000 | 35000 | 35000 | 0 |
| 144 | 20230804 | 161000 | 11813252850 | 35000 | 35000 | 35000 | 35000 | 0 |
| 145 | 20230804 | 160900 | 11813252850 | 35000 | 35000 | 35000 | 35000 | 0 |
| 146 | 20230804 | 160800 | 11813252850 | 35000 | 35000 | 35000 | 35000 | 0 |
| 147 | 20230804 | 160700 | 11813252850 | 35000 | 35000 | 35000 | 35000 | 0 |
| 148 | 20230804 | 160600 | 11813252850 | 35000 | 35000 | 35000 | 35000 | 0 |
| 149 | 20230804 | 160500 | 11813252850 | 35000 | 35000 | 35000 | 35000 | 0 |
| 150 | 20230804 | 160400 | 11813252850 | 35000 | 35000 | 35000 | 35000 | 0 |
| 151 | 20230804 | 160300 | 11813252850 | 35000 | 35000 | 35000 | 35000 | 0 |
| 152 | 20230804 | 160200 | 11813252850 | 35000 | 35000 | 35000 | 35000 | 7890 |
| 153 | 20230804 | 160100 | 11813252850 | 35000 | 35000 | 35000 | 35000 | 0 |
| 154 | 20230804 | 160000 | 11813252850 | 35000 | 35000 | 35000 | 35000 | 0 |
| 155 | 20230804 | 155900 | 11813252850 | 35000 | 35000 | 35000 | 35000 | 0 |
| 156 | 20230804 | 155800 | 11813252850 | 35000 | 35000 | 35000 | 35000 | 0 |
| 157 | 20230804 | 155700 | 11813252850 | 35000 | 35000 | 35000 | 35000 | 0 |
| 158 | 20230804 | 155600 | 11813252850 | 35000 | 35000 | 35000 | 35000 | 0 |
| 159 | 20230804 | 155500 | 11813252850 | 35000 | 35000 | 35000 | 35000 | 0 |
| 160 | 20230804 | 155400 | 11813252850 | 35000 | 35000 | 35000 | 35000 | 0 |
| 161 | 20230804 | 155300 | 11813252850 | 35000 | 35000 | 35000 | 35000 | 0 |
| 162 | 20230804 | 155200 | 11813252850 | 35000 | 35000 | 35000 | 35000 | 0 |
| 163 | 20230804 | 155100 | 11813252850 | 35000 | 35000 | 35000 | 35000 | 0 |
| 164 | 20230804 | 155000 | 11813252850 | 35000 | 35000 | 35000 | 35000 | 0 |
| 165 | 20230804 | 154900 | 11813252850 | 35000 | 35000 | 35000 | 35000 | 0 |
| 166 | 20230804 | 154800 | 11813252850 | 35000 | 35000 | 35000 | 35000 | 0 |
| 167 | 20230804 | 154700 | 11813252850 | 35000 | 35000 | 35000 | 35000 | 0 |
| 168 | 20230804 | 154600 | 11813252850 | 35000 | 35000 | 35000 | 35000 | 0 |
| 169 | 20230804 | 154500 | 11813252850 | 35000 | 35000 | 35000 | 35000 | 0 |
| 170 | 20230804 | 154400 | 11813252850 | 35000 | 35000 | 35000 | 35000 | 0 |
| 171 | 20230804 | 154300 | 11813252850 | 35000 | 35000 | 35000 | 35000 | 0 |
| 172 | 20230804 | 154200 | 11813252850 | 35000 | 35000 | 35000 | 35000 | 0 |
| 173 | 20230804 | 154100 | 11813252850 | 35000 | 35000 | 35000 | 35000 | 0 |
| 174 | 20230804 | 154000 | 11813252850 | 35000 | 35000 | 35000 | 35000 | 0 |
| 175 | 20230804 | 153900 | 11813252850 | 35000 | 35000 | 35000 | 35000 | 0 |
| 176 | 20230804 | 153800 | 11813252850 | 35000 | 35000 | 35000 | 35000 | 0 |
| 177 | 20230804 | 153700 | 11813252850 | 35000 | 35000 | 35000 | 35000 | 0 |
| 178 | 20230804 | 153600 | 11813252850 | 35000 | 35000 | 35000 | 35000 | 0 |
| 179 | 20230804 | 153500 | 11813252850 | 35000 | 35000 | 35000 | 35000 | 0 |
| 180 | 20230804 | 153400 | 11813252850 | 35000 | 35000 | 35000 | 35000 | 0 |
| 181 | 20230804 | 153300 | 11813252850 | 35000 | 35000 | 35000 | 35000 | 0 |
| 182 | 20230804 | 153200 | 11813252850 | 35000 | 35000 | 35000 | 35000 | 7890 |
| 183 | 20230804 | 153100 | 11813252850 | 35000 | 35000 | 35000 | 35000 | 0 |
| 184 | 20230804 | 153000 | 11813252850 | 35000 | 35000 | 35000 | 35000 | 7890 |
| 185 | 20230804 | 152900 | 11537102850 | 34950 | 34950 | 34950 | 34950 | 0 |
| 186 | 20230804 | 152800 | 11537102850 | 34950 | 34950 | 34950 | 34950 | 0 |
| 187 | 20230804 | 152700 | 11537102850 | 34950 | 34950 | 34950 | 34950 | 0 |
| 188 | 20230804 | 152600 | 11537102850 | 34950 | 34950 | 34950 | 34950 | 0 |
| 189 | 20230804 | 152500 | 11537102850 | 34950 | 34950 | 34950 | 34950 | 0 |
| 190 | 20230804 | 152400 | 11537102850 | 34950 | 34950 | 34950 | 34950 | 0 |
| 191 | 20230804 | 152300 | 11537102850 | 34950 | 34950 | 34950 | 34950 | 0 |
| 192 | 20230804 | 152200 | 11537102850 | 34950 | 34950 | 34950 | 34950 | 0 |
| 193 | 20230804 | 152100 | 11537102850 | 34950 | 34950 | 34950 | 34950 | 0 |
| 194 | 20230804 | 152000 | 11537102850 | 34950 | 34950 | 34950 | 34950 | 0 |
| 195 | 20230804 | 151900 | 11537102850 | 34950 | 34900 | 35000 | 34900 | 1175 |
| 196 | 20230804 | 151800 | 11496014350 | 35000 | 34900 | 35000 | 34900 | 816 |
| 197 | 20230804 | 151700 | 11467471900 | 35000 | 34950 | 35000 | 34900 | 1852 |
| 198 | 20230804 | 151600 | 11402723650 | 35000 | 34950 | 35050 | 34950 | 2032 |
| 199 | 20230804 | 151500 | 11331674200 | 34950 | 35000 | 35050 | 34950 | 1920 |
| 200 | 20230804 | 151400 | 11264497050 | 34950 | 35000 | 35000 | 34950 | 1347 |
| 201 | 20230804 | 151300 | 11217403700 | 35000 | 34950 | 35000 | 34950 | 124 |
| 202 | 20230804 | 151200 | 11213066200 | 34950 | 34950 | 35000 | 34950 | 1332 |
| 203 | 20230804 | 151100 | 11166505200 | 34950 | 35000 | 35050 | 34950 | 896 |
| 204 | 20230804 | 151000 | 11135145400 | 35000 | 34950 | 35000 | 34950 | 391 |
| 205 | 20230804 | 150900 | 11121474400 | 35000 | 35000 | 35000 | 34950 | 445 |
| 206 | 20230804 | 150800 | 11105900150 | 35000 | 34950 | 35050 | 34950 | 1393 |
| 207 | 20230804 | 150700 | 11057182850 | 35050 | 35000 | 35050 | 34950 | 1046 |
| 208 | 20230804 | 150600 | 11020537100 | 35000 | 34950 | 35000 | 34950 | 1069 |
| 209 | 20230804 | 150500 | 10983124300 | 35000 | 34950 | 35000 | 34950 | 1190 |
| 210 | 20230804 | 150400 | 10941512600 | 35000 | 34950 | 35000 | 34900 | 390 |
| 211 | 20230804 | 150300 | 10927887200 | 34950 | 34950 | 35000 | 34950 | 477 |
| 212 | 20230804 | 150200 | 10911208300 | 34950 | 34900 | 34950 | 34900 | 831 |
| 213 | 20230804 | 150100 | 10882165350 | 34900 | 34950 | 34950 | 34900 | 374 |
| 214 | 20230804 | 150000 | 10869111500 | 34950 | 35000 | 35000 | 34900 | 2619 |
| 215 | 20230804 | 145900 | 10777578050 | 35000 | 35000 | 35000 | 34950 | 444 |
| 216 | 20230804 | 145800 | 10762038600 | 35000 | 34950 | 35000 | 34950 | 247 |
| 217 | 20230804 | 145700 | 10753397300 | 34950 | 34950 | 35000 | 34950 | 121 |
| 218 | 20230804 | 145600 | 10749166150 | 35000 | 34950 | 35000 | 34950 | 173 |
| 219 | 20230804 | 145500 | 10743111600 | 34950 | 34950 | 35000 | 34950 | 993 |
| 220 | 20230804 | 145400 | 10708384800 | 34950 | 35000 | 35000 | 34950 | 151 |
| 221 | 20230804 | 145300 | 10703101750 | 35000 | 35000 | 35000 | 34950 | 400 |
| 222 | 20230804 | 145200 | 10689103200 | 34950 | 34950 | 34950 | 34950 | 34 |
| 223 | 20230804 | 145100 | 10687914900 | 35000 | 34950 | 35000 | 34950 | 153 |
| 224 | 20230804 | 145000 | 10682560350 | 35000 | 35000 | 35000 | 34950 | 134 |
| 225 | 20230804 | 144900 | 10677870400 | 35000 | 35000 | 35050 | 34950 | 818 |
| 226 | 20230804 | 144800 | 10649248650 | 35000 | 35000 | 35000 | 34950 | 1511 |
| 227 | 20230804 | 144700 | 10596365000 | 34950 | 35000 | 35000 | 34950 | 145 |
| 228 | 20230804 | 144600 | 10591290200 | 35000 | 34950 | 35000 | 34950 | 42 |
| 229 | 20230804 | 144500 | 10589820650 | 34950 | 34950 | 35000 | 34950 | 96 |
| 230 | 20230804 | 144400 | 10586465400 | 35000 | 34950 | 35000 | 34950 | 43 |
| 231 | 20230804 | 144300 | 10584961000 | 35000 | 35000 | 35000 | 35000 | 10 |
| 232 | 20230804 | 144200 | 10584611000 | 34950 | 35000 | 35000 | 34950 | 235 |
| 233 | 20230804 | 144100 | 10576388550 | 34950 | 34950 | 35000 | 34950 | 181 |
| 234 | 20230804 | 144000 | 10570056050 | 35000 | 34950 | 35000 | 34950 | 371 |
| 235 | 20230804 | 143900 | 10557088850 | 34950 | 34950 | 35000 | 34950 | 88 |
| 236 | 20230804 | 143800 | 10554012800 | 34950 | 34950 | 34950 | 34950 | 28 |
| 237 | 20230804 | 143700 | 10553034200 | 35000 | 35000 | 35000 | 34950 | 56 |
| 238 | 20230804 | 143600 | 10551075150 | 35000 | 35000 | 35000 | 35000 | 3 |
| 239 | 20230804 | 143500 | 10550970150 | 35000 | 34950 | 35000 | 34950 | 11 |
| 240 | 20230804 | 143400 | 10550585200 | 35000 | 35000 | 35000 | 35000 | 26 |
| 241 | 20230804 | 143300 | 10549675200 | 35000 | 34950 | 35000 | 34950 | 884 |
| 242 | 20230804 | 143200 | 10518736900 | 35000 | 35000 | 35000 | 35000 | 90 |
| 243 | 20230804 | 143100 | 10515586900 | 35000 | 34950 | 35000 | 34950 | 82 |
| 244 | 20230804 | 143000 | 10512717850 | 34950 | 35000 | 35000 | 34950 | 253 |
| 245 | 20230804 | 142900 | 10503875100 | 35000 | 34950 | 35000 | 34950 | 146 |
| 246 | 20230804 | 142800 | 10498766400 | 34950 | 35000 | 35000 | 34950 | 821 |
| 247 | 20230804 | 142700 | 10470032550 | 35000 | 35000 | 35050 | 35000 | 580 |
| 248 | 20230804 | 142600 | 10449731550 | 35050 | 35100 | 35100 | 35050 | 989 |
| 249 | 20230804 | 142500 | 10415066900 | 35100 | 35100 | 35100 | 35050 | 1038 |
| 250 | 20230804 | 142400 | 10378654600 | 35100 | 35050 | 35100 | 35050 | 49 |
| 251 | 20230804 | 142300 | 10376936400 | 35100 | 35100 | 35100 | 35050 | 147 |
| 252 | 20230804 | 142200 | 10371779200 | 35100 | 35050 | 35100 | 35050 | 555 |
| 253 | 20230804 | 142100 | 10352322550 | 35050 | 35050 | 35050 | 35050 | 113 |
| 254 | 20230804 | 142000 | 10348361900 | 35000 | 35000 | 35050 | 35000 | 84 |
| 255 | 20230804 | 141900 | 10345419100 | 35000 | 35000 | 35000 | 35000 | 949 |
| 256 | 20230804 | 141800 | 10312204100 | 35000 | 35000 | 35000 | 34950 | 471 |
| 257 | 20230804 | 141700 | 10295726550 | 34950 | 34950 | 34950 | 34950 | 26 |
| 258 | 20230804 | 141600 | 10294817850 | 34950 | 34950 | 35000 | 34950 | 155 |
| 259 | 20230804 | 141500 | 10289393800 | 34950 | 35000 | 35000 | 34950 | 1406 |
| 260 | 20230804 | 141400 | 10240202950 | 35000 | 34950 | 35000 | 34950 | 274 |
| 261 | 20230804 | 141300 | 10230626600 | 34950 | 35000 | 35000 | 34950 | 12 |
| 262 | 20230804 | 141200 | 10230207100 | 35000 | 34950 | 35000 | 34950 | 31 |
| 263 | 20230804 | 141100 | 10229123100 | 34950 | 34950 | 34950 | 34950 | 29 |
| 264 | 20230804 | 141000 | 10228109550 | 34950 | 34950 | 35000 | 34950 | 74 |
| 265 | 20230804 | 140900 | 10225522450 | 34950 | 34950 | 34950 | 34950 | 72 |
| 266 | 20230804 | 140800 | 10223006050 | 34950 | 34950 | 34950 | 34950 | 204 |
| 267 | 20230804 | 140700 | 10215876250 | 34950 | 34950 | 34950 | 34900 | 102 |
| 268 | 20230804 | 140600 | 10212313600 | 34950 | 34900 | 34950 | 34900 | 222 |
| 269 | 20230804 | 140500 | 10204555800 | 34950 | 34950 | 34950 | 34950 | 727 |
| 270 | 20230804 | 140400 | 10179147150 | 34950 | 34950 | 34950 | 34950 | 98 |
| 271 | 20230804 | 140300 | 10175722050 | 34950 | 35000 | 35000 | 34950 | 147 |
| 272 | 20230804 | 140200 | 10170583900 | 35000 | 35000 | 35000 | 34950 | 127 |
| 273 | 20230804 | 140100 | 10166144400 | 35000 | 35000 | 35000 | 34950 | 809 |
| 274 | 20230804 | 140000 | 10137830900 | 35000 | 35000 | 35000 | 34950 | 219 |
| 275 | 20230804 | 135900 | 10130175900 | 35000 | 34950 | 35000 | 34950 | 18 |
| 276 | 20230804 | 135800 | 10129546500 | 35000 | 35000 | 35000 | 34950 | 219 |
| 277 | 20230804 | 135700 | 10121882300 | 35000 | 34950 | 35000 | 34950 | 10 |
| 278 | 20230804 | 135600 | 10121532750 | 35000 | 34900 | 35000 | 34900 | 1333 |
| 279 | 20230804 | 135500 | 10074933350 | 34900 | 34900 | 34950 | 34850 | 416 |
| 280 | 20230804 | 135400 | 10060419500 | 34900 | 34850 | 34950 | 34850 | 149 |
| 281 | 20230804 | 135300 | 10055224350 | 34900 | 34900 | 34900 | 34900 | 457 |
| 282 | 20230804 | 135200 | 10039275050 | 34900 | 34850 | 34900 | 34850 | 163 |
| 283 | 20230804 | 135100 | 10033587450 | 34900 | 34900 | 34900 | 34850 | 639 |
| 284 | 20230804 | 135000 | 10011291950 | 34900 | 34900 | 34900 | 34900 | 34 |
| 285 | 20230804 | 134900 | 10010105350 | 34900 | 34900 | 34900 | 34850 | 1015 |
| 286 | 20230804 | 134800 | 9974682300 | 34900 | 34900 | 34900 | 34900 | 327 |
| 287 | 20230804 | 134700 | 9963270000 | 34950 | 34950 | 34950 | 34950 | 171 |
| 288 | 20230804 | 134600 | 9957293550 | 34950 | 34950 | 34950 | 34900 | 44 |
| 289 | 20230804 | 134500 | 9955756250 | 34950 | 34950 | 35000 | 34950 | 681 |
| 290 | 20230804 | 134400 | 9931954900 | 34950 | 34950 | 34950 | 34950 | 59 |
| 291 | 20230804 | 134300 | 9929892850 | 34950 | 34950 | 35000 | 34950 | 365 |
| 292 | 20230804 | 134200 | 9917131500 | 34950 | 34950 | 34950 | 34950 | 433 |
| 293 | 20230804 | 134100 | 9901998150 | 34950 | 35000 | 35000 | 34950 | 150 |
| 294 | 20230804 | 134000 | 9896750850 | 34950 | 34950 | 34950 | 34950 | 80 |
| 295 | 20230804 | 133900 | 9893954850 | 35000 | 35000 | 35000 | 34950 | 72 |
| 296 | 20230804 | 133800 | 9891438250 | 35000 | 34950 | 35000 | 34950 | 42 |
| 297 | 20230804 | 133700 | 9889968700 | 34950 | 34950 | 34950 | 34950 | 37 |
| 298 | 20230804 | 133600 | 9888675550 | 35000 | 34950 | 35000 | 34950 | 385 |
| 299 | 20230804 | 133500 | 9875204800 | 34950 | 34950 | 34950 | 34950 | 183 |
| 300 | 20230804 | 133400 | 9868808950 | 34950 | 34900 | 34950 | 34900 | 151 |
| 301 | 20230804 | 133300 | 9863538450 | 34900 | 34950 | 34950 | 34900 | 332 |
| 302 | 20230804 | 133200 | 9851942750 | 34950 | 35000 | 35000 | 34950 | 140 |
| 303 | 20230804 | 133100 | 9847049600 | 35000 | 34950 | 35000 | 34950 | 49 |
| 304 | 20230804 | 133000 | 9845336400 | 35000 | 34950 | 35000 | 34950 | 498 |
| 305 | 20230804 | 132900 | 9827931150 | 34950 | 34950 | 35000 | 34950 | 736 |
| 306 | 20230804 | 132800 | 9802207900 | 34950 | 34950 | 34950 | 34950 | 145 |
| 307 | 20230804 | 132700 | 9797140150 | 34950 | 35000 | 35000 | 34950 | 1369 |
| 308 | 20230804 | 132600 | 9749225200 | 35000 | 35050 | 35050 | 35000 | 51 |
| 309 | 20230804 | 132500 | 9747440150 | 35050 | 35100 | 35100 | 35050 | 2605 |
| 310 | 20230804 | 132400 | 9656133650 | 35100 | 35100 | 35100 | 35050 | 65 |
| 311 | 20230804 | 132300 | 9653853750 | 35100 | 35100 | 35100 | 35050 | 96 |
| 312 | 20230804 | 132200 | 9650485350 | 35100 | 35050 | 35100 | 35050 | 135 |
| 313 | 20230804 | 132100 | 9645751250 | 35100 | 35100 | 35150 | 35100 | 1452 |
| 314 | 20230804 | 132000 | 9594781500 | 35150 | 35100 | 35150 | 35100 | 92 |
| 315 | 20230804 | 131900 | 9591548250 | 35150 | 35150 | 35150 | 35100 | 143 |
| 316 | 20230804 | 131800 | 9586523500 | 35100 | 35150 | 35150 | 35100 | 199 |
| 317 | 20230804 | 131700 | 9579538050 | 35100 | 35100 | 35100 | 35100 | 26 |
| 318 | 20230804 | 131600 | 9578625450 | 35100 | 35100 | 35100 | 35100 | 1 |
| 319 | 20230804 | 131500 | 9578590350 | 35100 | 35100 | 35100 | 35100 | 57 |
| 320 | 20230804 | 131400 | 9576589650 | 35150 | 35100 | 35150 | 35100 | 228 |
| 321 | 20230804 | 131300 | 9568586700 | 35100 | 35100 | 35150 | 35100 | 186 |
| 322 | 20230804 | 131200 | 9562057800 | 35100 | 35150 | 35150 | 35100 | 134 |
| 323 | 20230804 | 131100 | 9557350750 | 35150 | 35100 | 35150 | 35100 | 60 |
| 324 | 20230804 | 131000 | 9555244250 | 35100 | 35100 | 35100 | 35100 | 1 |
| 325 | 20230804 | 130900 | 9555209150 | 35100 | 35100 | 35100 | 35050 | 237 |
| 326 | 20230804 | 130800 | 9546895150 | 35100 | 35100 | 35100 | 35100 | 328 |
| 327 | 20230804 | 130700 | 9535382350 | 35100 | 35100 | 35100 | 35050 | 365 |
| 328 | 20230804 | 130600 | 9522570900 | 35100 | 35100 | 35100 | 35100 | 761 |
| 329 | 20230804 | 130500 | 9495859800 | 35100 | 35100 | 35100 | 35100 | 109 |
| 330 | 20230804 | 130400 | 9492033900 | 35150 | 35100 | 35150 | 35100 | 65 |
| 331 | 20230804 | 130300 | 9489752150 | 35100 | 35100 | 35150 | 35100 | 133 |
| 332 | 20230804 | 130200 | 9485083750 | 35100 | 35100 | 35150 | 35100 | 629 |
| 333 | 20230804 | 130100 | 9463004950 | 35100 | 35050 | 35150 | 35050 | 1694 |
| 334 | 20230804 | 130000 | 9403545550 | 35100 | 35100 | 35100 | 35050 | 53 |
| 335 | 20230804 | 125900 | 9401685350 | 35100 | 35100 | 35100 | 35100 | 60 |
| 336 | 20230804 | 125800 | 9399579350 | 35100 | 35100 | 35100 | 35050 | 144 |
| 337 | 20230804 | 125700 | 9394525000 | 35100 | 35050 | 35100 | 35050 | 151 |
| 338 | 20230804 | 125600 | 9389229850 | 35050 | 35050 | 35100 | 35050 | 340 |
| 339 | 20230804 | 125500 | 9377296550 | 35100 | 35050 | 35100 | 35050 | 426 |
| 340 | 20230804 | 125400 | 9362360050 | 35050 | 35050 | 35050 | 35050 | 1 |
| 341 | 20230804 | 125300 | 9362325000 | 35050 | 35050 | 35100 | 35050 | 29 |
| 342 | 20230804 | 125200 | 9361308450 | 35100 | 35100 | 35150 | 35100 | 281 |
| 343 | 20230804 | 125100 | 9351445250 | 35150 | 35100 | 35150 | 35100 | 60 |
| 344 | 20230804 | 125000 | 9349339150 | 35100 | 35100 | 35100 | 35100 | 1 |
| 345 | 20230804 | 124900 | 9349304050 | 35100 | 35150 | 35200 | 35100 | 938 |
| 346 | 20230804 | 124800 | 9316333250 | 35150 | 35000 | 35150 | 35000 | 951 |
| 347 | 20230804 | 124700 | 9282971400 | 35050 | 35000 | 35050 | 35000 | 6 |
| 348 | 20230804 | 124600 | 9282761300 | 35000 | 35050 | 35100 | 35000 | 608 |
| 349 | 20230804 | 124500 | 9261451100 | 35050 | 35050 | 35100 | 35000 | 130 |
| 350 | 20230804 | 124400 | 9256899450 | 35100 | 35100 | 35100 | 35000 | 501 |
| 351 | 20230804 | 124300 | 9239321550 | 35100 | 35150 | 35150 | 35100 | 99 |
| 352 | 20230804 | 124200 | 9235846550 | 35150 | 35100 | 35150 | 35100 | 52 |
| 353 | 20230804 | 124100 | 9234021250 | 35100 | 35050 | 35150 | 35050 | 199 |
| 354 | 20230804 | 124000 | 9227032900 | 35150 | 35100 | 35150 | 35000 | 1112 |
| 355 | 20230804 | 123900 | 9188024350 | 35100 | 35050 | 35100 | 35050 | 603 |
| 356 | 20230804 | 123800 | 9166877800 | 35050 | 35050 | 35050 | 35000 | 102 |
| 357 | 20230804 | 123700 | 9163302750 | 35050 | 34950 | 35050 | 34950 | 111 |
| 358 | 20230804 | 123600 | 9159418200 | 35000 | 35000 | 35050 | 34950 | 70 |
| 359 | 20230804 | 123500 | 9156968250 | 35050 | 35000 | 35050 | 34950 | 227 |
| 360 | 20230804 | 123400 | 9149030350 | 35050 | 35050 | 35050 | 34950 | 79 |
| 361 | 20230804 | 123300 | 9146268950 | 34950 | 34850 | 35050 | 34800 | 4025 |
| 362 | 20230804 | 123200 | 9005998650 | 34850 | 34900 | 34900 | 34800 | 3169 |
| 363 | 20230804 | 123100 | 8895488000 | 34950 | 35000 | 35000 | 34900 | 248 |
| 364 | 20230804 | 123000 | 8886822550 | 35000 | 35000 | 35000 | 35000 | 8 |
| 365 | 20230804 | 122900 | 8886542550 | 34900 | 34900 | 34900 | 34900 | 77 |
| 366 | 20230804 | 122800 | 8883855250 | 34900 | 34950 | 35000 | 34900 | 1945 |
| 367 | 20230804 | 122700 | 8815826950 | 34950 | 34900 | 34950 | 34900 | 1254 |
| 368 | 20230804 | 122600 | 8772056850 | 34900 | 34900 | 34950 | 34900 | 770 |
| 369 | 20230804 | 122500 | 8745183550 | 34900 | 34900 | 34950 | 34900 | 402 |
| 370 | 20230804 | 122400 | 8731152950 | 34900 | 34900 | 34950 | 34900 | 58 |
| 371 | 20230804 | 122300 | 8729128700 | 34950 | 34950 | 34950 | 34900 | 83 |
| 372 | 20230804 | 122200 | 8726229250 | 34900 | 34950 | 34950 | 34900 | 396 |
| 373 | 20230804 | 122100 | 8712389600 | 34950 | 35000 | 35000 | 34950 | 329 |
| 374 | 20230804 | 122000 | 8700890150 | 35000 | 35000 | 35000 | 34950 | 211 |
| 375 | 20230804 | 121900 | 8693512350 | 35000 | 34950 | 35000 | 34950 | 55 |
| 376 | 20230804 | 121800 | 8691587400 | 35000 | 35100 | 35100 | 34950 | 4306 |
| 377 | 20230804 | 121700 | 8540879850 | 35100 | 35000 | 35100 | 35000 | 196 |
| 378 | 20230804 | 121600 | 8534006850 | 35050 | 35050 | 35050 | 35050 | 2774 |
| 379 | 20230804 | 121500 | 8436778150 | 35100 | 35150 | 35150 | 35100 | 1346 |
| 380 | 20230804 | 121400 | 8389525900 | 35150 | 35100 | 35200 | 35100 | 74 |
| 381 | 20230804 | 121300 | 8386926100 | 35200 | 35150 | 35200 | 35150 | 1007 |
| 382 | 20230804 | 121200 | 8351528350 | 35100 | 35100 | 35100 | 35100 | 66 |
| 383 | 20230804 | 121100 | 8349211750 | 35100 | 35100 | 35100 | 35050 | 100 |
| 384 | 20230804 | 121000 | 8345702550 | 35100 | 35100 | 35150 | 35050 | 524 |
| 385 | 20230804 | 120900 | 8327314400 | 35100 | 35050 | 35100 | 35050 | 589 |
| 386 | 20230804 | 120800 | 8306641400 | 35100 | 35100 | 35100 | 35050 | 413 |
| 387 | 20230804 | 120700 | 8292145250 | 35100 | 35100 | 35100 | 35050 | 82 |
| 388 | 20230804 | 120600 | 8289269450 | 35050 | 35100 | 35100 | 35050 | 21 |
| 389 | 20230804 | 120500 | 8288532400 | 35100 | 35100 | 35100 | 35050 | 88 |
| 390 | 20230804 | 120400 | 8285445300 | 35100 | 35100 | 35100 | 35050 | 49 |
| 391 | 20230804 | 120300 | 8283727150 | 35100 | 35050 | 35100 | 35050 | 58 |
| 392 | 20230804 | 120200 | 8281693750 | 35050 | 35100 | 35100 | 35050 | 1125 |
| 393 | 20230804 | 120100 | 8242207250 | 35100 | 35150 | 35150 | 35100 | 150 |
| 394 | 20230804 | 120000 | 8236939100 | 35150 | 35150 | 35150 | 35100 | 1525 |
| 395 | 20230804 | 115900 | 8183411350 | 35150 | 35150 | 35150 | 35100 | 782 |
| 396 | 20230804 | 115800 | 8155924100 | 35150 | 35250 | 35250 | 35100 | 2766 |
| 397 | 20230804 | 115700 | 8058570750 | 35250 | 35050 | 35250 | 35050 | 2714 |
| 398 | 20230804 | 115600 | 7963211150 | 35050 | 35100 | 35100 | 35050 | 1108 |
| 399 | 20230804 | 115500 | 7924324400 | 35050 | 35050 | 35100 | 35050 | 111 |
| 400 | 20230804 | 115400 | 7920431750 | 35100 | 35050 | 35100 | 35050 | 19 |
| 401 | 20230804 | 115300 | 7919765550 | 35050 | 35050 | 35050 | 35050 | 426 |
| 402 | 20230804 | 115200 | 7904834250 | 35050 | 35100 | 35100 | 35050 | 137 |
| 403 | 20230804 | 115100 | 7900031600 | 35100 | 35100 | 35100 | 35050 | 409 |
| 404 | 20230804 | 115000 | 7885695200 | 35100 | 35050 | 35150 | 35050 | 2362 |
| 405 | 20230804 | 114900 | 7802783350 | 35050 | 35050 | 35050 | 35050 | 779 |
| 406 | 20230804 | 114800 | 7775479400 | 35050 | 35050 | 35050 | 35050 | 1624 |
| 407 | 20230804 | 114700 | 7718558200 | 35100 | 35000 | 35100 | 35000 | 546 |
| 408 | 20230804 | 114600 | 7699420950 | 35000 | 35050 | 35050 | 35000 | 41 |
| 409 | 20230804 | 114500 | 7697985550 | 35050 | 35000 | 35050 | 35000 | 34 |
| 410 | 20230804 | 114400 | 7696794850 | 35000 | 35050 | 35050 | 35000 | 13 |
| 411 | 20230804 | 114300 | 7696339250 | 35050 | 35000 | 35050 | 35000 | 2067 |
| 412 | 20230804 | 114200 | 7623992400 | 35000 | 34950 | 35000 | 34950 | 49 |
| 413 | 20230804 | 114100 | 7622277500 | 35000 | 35000 | 35050 | 35000 | 1525 |
| 414 | 20230804 | 114000 | 7568901650 | 35050 | 35050 | 35050 | 35000 | 1150 |
| 415 | 20230804 | 113900 | 7528594200 | 35050 | 35050 | 35050 | 35000 | 357 |
| 416 | 20230804 | 113800 | 7516092400 | 35000 | 35050 | 35050 | 35000 | 66 |
| 417 | 20230804 | 113700 | 7513780650 | 35000 | 35050 | 35050 | 35000 | 77 |
| 418 | 20230804 | 113600 | 7511082450 | 35050 | 35050 | 35100 | 35000 | 243 |
| 419 | 20230804 | 113500 | 7502564750 | 35050 | 35050 | 35100 | 35050 | 1613 |
| 420 | 20230804 | 113400 | 7446028500 | 35050 | 35100 | 35100 | 35050 | 75 |
| 421 | 20230804 | 113300 | 7443396550 | 35100 | 35200 | 35200 | 35100 | 1679 |
| 422 | 20230804 | 113200 | 7384379800 | 35150 | 35250 | 35250 | 35150 | 1689 |
| 423 | 20230804 | 113100 | 7324897750 | 35250 | 35250 | 35300 | 35200 | 2651 |
| 424 | 20230804 | 113000 | 7231452800 | 35250 | 35200 | 35250 | 35200 | 435 |
| 425 | 20230804 | 112900 | 7216130700 | 35200 | 35150 | 35200 | 35150 | 2256 |
| 426 | 20230804 | 112800 | 7136721500 | 35150 | 35100 | 35200 | 35100 | 647 |
| 427 | 20230804 | 112700 | 7113979550 | 35150 | 35100 | 35150 | 35100 | 116 |
| 428 | 20230804 | 112600 | 7109906700 | 35100 | 35100 | 35150 | 35100 | 357 |
| 429 | 20230804 | 112500 | 7097375200 | 35100 | 35050 | 35100 | 35050 | 217 |
| 430 | 20230804 | 112400 | 7089765400 | 35050 | 35050 | 35100 | 35050 | 593 |
| 431 | 20230804 | 112300 | 7068980550 | 35050 | 35150 | 35150 | 35050 | 1217 |
| 432 | 20230804 | 112200 | 7026242450 | 35150 | 35150 | 35200 | 35150 | 2269 |
| 433 | 20230804 | 112100 | 6946445650 | 35150 | 35050 | 35150 | 35050 | 2347 |
| 434 | 20230804 | 112000 | 6864040750 | 35050 | 35050 | 35050 | 34950 | 2816 |
| 435 | 20230804 | 111900 | 6765412500 | 35050 | 35050 | 35050 | 35050 | 1000 |
| 436 | 20230804 | 111800 | 6730362500 | 35050 | 35050 | 35050 | 35000 | 43 |
| 437 | 20230804 | 111700 | 6728855900 | 35050 | 35000 | 35050 | 35000 | 519 |
| 438 | 20230804 | 111600 | 6710665450 | 35000 | 34950 | 35000 | 34950 | 1803 |
| 439 | 20230804 | 111500 | 6647613400 | 34950 | 34900 | 34950 | 34900 | 112 |
| 440 | 20230804 | 111400 | 6643703450 | 34950 | 34950 | 34950 | 34900 | 137 |
| 441 | 20230804 | 111300 | 6638921350 | 34950 | 34950 | 34950 | 34900 | 277 |
| 442 | 20230804 | 111200 | 6629240700 | 34950 | 34950 | 34950 | 34900 | 318 |
| 443 | 20230804 | 111100 | 6618135600 | 34950 | 34950 | 34950 | 34950 | 33 |
| 444 | 20230804 | 111000 | 6616982250 | 34900 | 34900 | 34900 | 34900 | 239 |
| 445 | 20230804 | 110900 | 6608641150 | 34900 | 34900 | 34900 | 34900 | 1366 |
| 446 | 20230804 | 110800 | 6560967750 | 34900 | 35000 | 35000 | 34850 | 4948 |
| 447 | 20230804 | 110700 | 6388107300 | 35000 | 34950 | 35000 | 34950 | 648 |
| 448 | 20230804 | 110600 | 6365455000 | 34950 | 35100 | 35100 | 34900 | 4271 |
| 449 | 20230804 | 110500 | 6216042000 | 35150 | 35100 | 35150 | 35100 | 573 |
| 450 | 20230804 | 110400 | 6195914600 | 35100 | 35100 | 35100 | 35050 | 1180 |
| 451 | 20230804 | 110300 | 6154497200 | 35050 | 35100 | 35100 | 35050 | 138 |
| 452 | 20230804 | 110200 | 6149659500 | 35050 | 35100 | 35100 | 35050 | 118 |
| 453 | 20230804 | 110100 | 6145520550 | 35050 | 35050 | 35050 | 35050 | 831 |
| 454 | 20230804 | 110000 | 6116394000 | 35050 | 35050 | 35050 | 35000 | 369 |
| 455 | 20230804 | 105900 | 6103463350 | 35050 | 35050 | 35100 | 35050 | 721 |
| 456 | 20230804 | 105800 | 6078191550 | 35050 | 35050 | 35050 | 35000 | 80 |
| 457 | 20230804 | 105700 | 6075388450 | 35050 | 35050 | 35050 | 35000 | 319 |
| 458 | 20230804 | 105600 | 6064214900 | 35000 | 35000 | 35050 | 35000 | 457 |
| 459 | 20230804 | 105500 | 6048219500 | 35000 | 35000 | 35000 | 35000 | 77 |
| 460 | 20230804 | 105400 | 6045524500 | 35000 | 34900 | 35000 | 34900 | 563 |
| 461 | 20230804 | 105300 | 6025858950 | 34950 | 35050 | 35050 | 34950 | 1240 |
| 462 | 20230804 | 105200 | 5982462700 | 35050 | 35050 | 35050 | 35000 | 348 |
| 463 | 20230804 | 105100 | 5970270100 | 35050 | 35050 | 35050 | 35000 | 2016 |
| 464 | 20230804 | 105000 | 5899700250 | 35050 | 35050 | 35050 | 35050 | 195 |
| 465 | 20230804 | 104900 | 5892865500 | 35050 | 35000 | 35050 | 35000 | 551 |
| 466 | 20230804 | 104800 | 5873558500 | 35050 | 35050 | 35050 | 35000 | 260 |
| 467 | 20230804 | 104700 | 5864451100 | 35050 | 35100 | 35100 | 35000 | 1703 |
| 468 | 20230804 | 104600 | 5804802700 | 35100 | 35050 | 35100 | 35000 | 572 |
| 469 | 20230804 | 104500 | 5784738800 | 35050 | 35100 | 35150 | 35050 | 1580 |
| 470 | 20230804 | 104400 | 5729297850 | 35050 | 35100 | 35100 | 35050 | 184 |
| 471 | 20230804 | 104300 | 5722844450 | 35100 | 35100 | 35100 | 35050 | 586 |
| 472 | 20230804 | 104200 | 5702277350 | 35100 | 35150 | 35150 | 35100 | 569 |
| 473 | 20230804 | 104100 | 5682304150 | 35150 | 35100 | 35150 | 35100 | 221 |
| 474 | 20230804 | 104000 | 5674544000 | 35150 | 35100 | 35150 | 35100 | 674 |
| 475 | 20230804 | 103900 | 5650883750 | 35100 | 35100 | 35100 | 35100 | 152 |
| 476 | 20230804 | 103800 | 5645548550 | 35100 | 35150 | 35150 | 35050 | 626 |
| 477 | 20230804 | 103700 | 5623584250 | 35100 | 35100 | 35100 | 35100 | 894 |
| 478 | 20230804 | 103600 | 5592204850 | 35100 | 35000 | 35100 | 35000 | 1229 |
| 479 | 20230804 | 103500 | 5549116650 | 35000 | 34900 | 35000 | 34900 | 3809 |
| 480 | 20230804 | 103400 | 5415944700 | 34850 | 34900 | 34900 | 34850 | 243 |
| 481 | 20230804 | 103300 | 5407472450 | 34900 | 34850 | 34900 | 34750 | 1274 |
| 482 | 20230804 | 103200 | 5363079350 | 34850 | 34800 | 34850 | 34800 | 1572 |
| 483 | 20230804 | 103100 | 5308365900 | 34800 | 34750 | 34800 | 34750 | 531 |
| 484 | 20230804 | 103000 | 5289887550 | 34800 | 34800 | 34800 | 34700 | 649 |
| 485 | 20230804 | 102900 | 5267330200 | 34800 | 34800 | 34800 | 34750 | 1089 |
| 486 | 20230804 | 102800 | 5229437050 | 34800 | 34850 | 34850 | 34800 | 260 |
| 487 | 20230804 | 102700 | 5220386800 | 34850 | 34900 | 34900 | 34850 | 742 |
| 488 | 20230804 | 102600 | 5194527350 | 34900 | 34900 | 34900 | 34900 | 1106 |
| 489 | 20230804 | 102500 | 5155927950 | 34900 | 34850 | 34900 | 34850 | 341 |
| 490 | 20230804 | 102400 | 5144043250 | 34900 | 34900 | 34900 | 34850 | 1255 |
| 491 | 20230804 | 102300 | 5100292700 | 34900 | 34850 | 34900 | 34850 | 142 |
| 492 | 20230804 | 102200 | 5095342950 | 34900 | 34900 | 34900 | 34900 | 209 |
| 493 | 20230804 | 102100 | 5088048850 | 34850 | 34900 | 34900 | 34850 | 899 |
| 494 | 20230804 | 102000 | 5056688300 | 34850 | 34850 | 34900 | 34850 | 995 |
| 495 | 20230804 | 101900 | 5022011050 | 34800 | 34800 | 34800 | 34650 | 3289 |
| 496 | 20230804 | 101800 | 4907707950 | 34800 | 34900 | 34950 | 34800 | 3099 |
| 497 | 20230804 | 101700 | 4799685800 | 34900 | 34950 | 34950 | 34900 | 2541 |
| 498 | 20230804 | 101600 | 4711003700 | 34950 | 34950 | 34950 | 34900 | 330 |
| 499 | 20230804 | 101500 | 4699473300 | 34950 | 34950 | 34950 | 34900 | 2540 |
| 500 | 20230804 | 101400 | 4610720750 | 34950 | 34900 | 34950 | 34900 | 1054 |
| 501 | 20230804 | 101300 | 4573919200 | 34900 | 34900 | 34950 | 34900 | 467 |
| 502 | 20230804 | 101200 | 4557615900 | 34900 | 34950 | 34950 | 34900 | 588 |
| 503 | 20230804 | 101100 | 4537087050 | 34950 | 34950 | 34950 | 34900 | 1744 |
| 504 | 20230804 | 101000 | 4476162250 | 34950 | 34900 | 34950 | 34900 | 2024 |
| 505 | 20230804 | 100900 | 4405436050 | 34900 | 34900 | 34950 | 34900 | 2214 |
| 506 | 20230804 | 100800 | 4328098850 | 34850 | 34850 | 34900 | 34850 | 1115 |
| 507 | 20230804 | 100700 | 4289218000 | 34850 | 34800 | 34850 | 34800 | 665 |
| 508 | 20230804 | 100600 | 4266075650 | 34800 | 34750 | 34800 | 34750 | 88 |
| 509 | 20230804 | 100500 | 4263015700 | 34800 | 34750 | 34800 | 34750 | 672 |
| 510 | 20230804 | 100400 | 4239635100 | 34800 | 34650 | 34800 | 34600 | 2635 |
| 511 | 20230804 | 100300 | 4148172950 | 34600 | 34700 | 34700 | 34600 | 1699 |
| 512 | 20230804 | 100200 | 4089301350 | 34750 | 34800 | 34800 | 34700 | 304 |
| 513 | 20230804 | 100100 | 4078734150 | 34800 | 34650 | 34800 | 34650 | 1443 |
| 514 | 20230804 | 100000 | 4028616100 | 34650 | 34650 | 34700 | 34600 | 155 |
| 515 | 20230804 | 095900 | 4023248750 | 34650 | 34650 | 34700 | 34650 | 262 |
| 516 | 20230804 | 095800 | 4014169850 | 34700 | 34500 | 34700 | 34500 | 559 |
| 517 | 20230804 | 095700 | 3994818250 | 34450 | 34450 | 34600 | 34450 | 544 |
| 518 | 20230804 | 095600 | 3976045200 | 34500 | 34450 | 34500 | 34450 | 127 |
| 519 | 20230804 | 095500 | 3971664800 | 34450 | 34500 | 34500 | 34450 | 899 |
| 520 | 20230804 | 095400 | 3940680400 | 34500 | 34700 | 34700 | 34450 | 1756 |
| 521 | 20230804 | 095300 | 3880073200 | 34550 | 34550 | 34700 | 34550 | 1282 |
| 522 | 20230804 | 095200 | 3835681000 | 34550 | 34450 | 34550 | 34450 | 146 |
| 523 | 20230804 | 095100 | 3830639450 | 34450 | 34500 | 34550 | 34450 | 1052 |
| 524 | 20230804 | 095000 | 3794332850 | 34500 | 34450 | 34500 | 34450 | 669 |
| 525 | 20230804 | 094900 | 3771284100 | 34450 | 34500 | 34500 | 34450 | 192 |
| 526 | 20230804 | 094800 | 3764665950 | 34500 | 34500 | 34550 | 34500 | 534 |
| 527 | 20230804 | 094700 | 3746242350 | 34500 | 34550 | 34550 | 34450 | 386 |
| 528 | 20230804 | 094600 | 3732926750 | 34550 | 34500 | 34550 | 34450 | 441 |
| 529 | 20230804 | 094500 | 3717712950 | 34500 | 34500 | 34500 | 34500 | 24 |
| 530 | 20230804 | 094400 | 3716884950 | 34500 | 34450 | 34500 | 34400 | 492 |
| 531 | 20230804 | 094300 | 3699939800 | 34450 | 34450 | 34450 | 34400 | 679 |
| 532 | 20230804 | 094200 | 3676548500 | 34500 | 34450 | 34500 | 34450 | 879 |
| 533 | 20230804 | 094100 | 3646266850 | 34450 | 34500 | 34500 | 34450 | 404 |
| 534 | 20230804 | 094000 | 3632348800 | 34500 | 34450 | 34500 | 34450 | 103 |
| 535 | 20230804 | 093900 | 3628800350 | 34450 | 34450 | 34450 | 34400 | 1734 |
| 536 | 20230804 | 093800 | 3569133350 | 34450 | 34450 | 34450 | 34400 | 284 |
| 537 | 20230804 | 093700 | 3559355650 | 34450 | 34450 | 34550 | 34450 | 1145 |
| 538 | 20230804 | 093600 | 3519872500 | 34450 | 34450 | 34450 | 34350 | 1049 |
| 539 | 20230804 | 093500 | 3483784400 | 34400 | 34400 | 34500 | 34350 | 2898 |
| 540 | 20230804 | 093400 | 3384003750 | 34400 | 34450 | 34500 | 34400 | 3199 |
| 541 | 20230804 | 093300 | 3273909150 | 34500 | 34550 | 34650 | 34450 | 6068 |
| 542 | 20230804 | 093200 | 3064391350 | 34600 | 34600 | 34600 | 34550 | 1362 |
| 543 | 20230804 | 093100 | 3017267900 | 34600 | 34600 | 34650 | 34550 | 3000 |
| 544 | 20230804 | 093000 | 2913446800 | 34650 | 34600 | 34650 | 34600 | 470 |
| 545 | 20230804 | 092900 | 2897178850 | 34600 | 34650 | 34650 | 34600 | 274 |
| 546 | 20230804 | 092800 | 2887691250 | 34650 | 34650 | 34650 | 34600 | 494 |
| 547 | 20230804 | 092700 | 2870586250 | 34650 | 34650 | 34650 | 34600 | 529 |
| 548 | 20230804 | 092600 | 2852258900 | 34650 | 34750 | 34750 | 34650 | 1470 |
| 549 | 20230804 | 092500 | 2801271500 | 34750 | 34600 | 34750 | 34600 | 3079 |
| 550 | 20230804 | 092400 | 2694573550 | 34600 | 34650 | 34650 | 34600 | 2166 |
| 551 | 20230804 | 092300 | 2619622650 | 34650 | 34800 | 34800 | 34650 | 2587 |
| 552 | 20230804 | 092200 | 2529815450 | 34850 | 34950 | 35000 | 34750 | 7205 |
| 553 | 20230804 | 092100 | 2278825850 | 35000 | 34950 | 35000 | 34900 | 529 |
| 554 | 20230804 | 092000 | 2260334650 | 35000 | 34900 | 35000 | 34800 | 1637 |
| 555 | 20230804 | 091900 | 2203167500 | 34900 | 34800 | 34900 | 34800 | 968 |
| 556 | 20230804 | 091800 | 2169432000 | 34800 | 34800 | 34850 | 34750 | 3062 |
| 557 | 20230804 | 091700 | 2062896750 | 34800 | 34900 | 34950 | 34800 | 1058 |
| 558 | 20230804 | 091600 | 2025996800 | 34900 | 34850 | 34950 | 34850 | 1514 |
| 559 | 20230804 | 091500 | 1973184800 | 34850 | 35050 | 35050 | 34800 | 5052 |
| 560 | 20230804 | 091400 | 1796533200 | 35050 | 35000 | 35150 | 35000 | 5258 |
| 561 | 20230804 | 091300 | 1612035050 | 35000 | 34900 | 35050 | 34900 | 2252 |
| 562 | 20230804 | 091200 | 1533270850 | 34900 | 34900 | 34950 | 34850 | 2268 |
| 563 | 20230804 | 091100 | 1454089300 | 34900 | 34800 | 34900 | 34700 | 1708 |
| 564 | 20230804 | 091000 | 1394591500 | 34800 | 34550 | 34800 | 34550 | 5341 |
| 565 | 20230804 | 090900 | 1209359850 | 34550 | 34550 | 34650 | 34500 | 1962 |
| 566 | 20230804 | 090800 | 1141529500 | 34600 | 34650 | 34700 | 34550 | 5180 |
| 567 | 20230804 | 090700 | 962268800 | 34650 | 34600 | 34750 | 34550 | 3021 |
| 568 | 20230804 | 090600 | 857568900 | 34600 | 34700 | 34700 | 34600 | 2371 |
| 569 | 20230804 | 090500 | 775465750 | 34650 | 34650 | 34700 | 34650 | 900 |
| 570 | 20230804 | 090400 | 744259900 | 34650 | 34600 | 34650 | 34550 | 3793 |
| 571 | 20230804 | 090300 | 613064100 | 34600 | 34600 | 34600 | 34550 | 1482 |
| 572 | 20230804 | 090200 | 561813350 | 34650 | 34750 | 34800 | 34600 | 3022 |
| 573 | 20230804 | 090100 | 457014100 | 34800 | 34600 | 34800 | 34550 | 6548 |
| 574 | 20230804 | 090000 | 229890950 | 34600 | 34650 | 34650 | 34550 | 6626 |