34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230803 | 192200 | 40477131650 | 34950 | 34950 | 34950 | 34950 | 148420 |
| 3 | 20230803 | 192100 | 40477131650 | 34950 | 34950 | 34950 | 34950 | 0 |
| 4 | 20230803 | 192000 | 40477131650 | 34950 | 34950 | 34950 | 34950 | 0 |
| 5 | 20230803 | 191900 | 40477131650 | 34950 | 34950 | 34950 | 34950 | 0 |
| 6 | 20230803 | 191800 | 40477131650 | 34950 | 34950 | 34950 | 34950 | 0 |
| 7 | 20230803 | 191700 | 40477131650 | 34950 | 34950 | 34950 | 34950 | 0 |
| 8 | 20230803 | 191600 | 40477131650 | 34950 | 34950 | 34950 | 34950 | 0 |
| 9 | 20230803 | 191500 | 40477131650 | 34950 | 34950 | 34950 | 34950 | 0 |
| 10 | 20230803 | 191400 | 40477131650 | 34950 | 34950 | 34950 | 34950 | 0 |
| 11 | 20230803 | 191300 | 40477131650 | 34950 | 34950 | 34950 | 34950 | 0 |
| 12 | 20230803 | 191200 | 40477131650 | 34950 | 34950 | 34950 | 34950 | 0 |
| 13 | 20230803 | 191100 | 40477131650 | 34950 | 34950 | 34950 | 34950 | 0 |
| 14 | 20230803 | 191000 | 40477131650 | 34950 | 34950 | 34950 | 34950 | 0 |
| 15 | 20230803 | 190900 | 40477131650 | 34950 | 34950 | 34950 | 34950 | 0 |
| 16 | 20230803 | 190800 | 40477131650 | 34950 | 34950 | 34950 | 34950 | 0 |
| 17 | 20230803 | 190700 | 40477131650 | 34950 | 34950 | 34950 | 34950 | 0 |
| 18 | 20230803 | 190600 | 40477131650 | 34950 | 34950 | 34950 | 34950 | 0 |
| 19 | 20230803 | 190500 | 40477131650 | 34950 | 34950 | 34950 | 34950 | 0 |
| 20 | 20230803 | 190400 | 40477131650 | 34950 | 34950 | 34950 | 34950 | 0 |
| 21 | 20230803 | 190300 | 40477131650 | 34950 | 34950 | 34950 | 34950 | 0 |
| 22 | 20230803 | 190200 | 40477131650 | 34950 | 34950 | 34950 | 34950 | 0 |
| 23 | 20230803 | 190100 | 40477131650 | 34950 | 34950 | 34950 | 34950 | 0 |
| 24 | 20230803 | 190000 | 40477131650 | 34950 | 34950 | 34950 | 34950 | 0 |
| 25 | 20230803 | 185900 | 40477131650 | 34950 | 34950 | 34950 | 34950 | 0 |
| 26 | 20230803 | 185800 | 40477131650 | 34950 | 34950 | 34950 | 34950 | 0 |
| 27 | 20230803 | 185700 | 40477131650 | 34950 | 34950 | 34950 | 34950 | 0 |
| 28 | 20230803 | 185600 | 40477131650 | 34950 | 34950 | 34950 | 34950 | 0 |
| 29 | 20230803 | 185500 | 40477131650 | 34950 | 34950 | 34950 | 34950 | 0 |
| 30 | 20230803 | 185400 | 40477131650 | 34950 | 34950 | 34950 | 34950 | 0 |
| 31 | 20230803 | 185300 | 40477131650 | 34950 | 34950 | 34950 | 34950 | 0 |
| 32 | 20230803 | 185200 | 40477131650 | 34950 | 34950 | 34950 | 34950 | 148420 |
| 33 | 20230803 | 185100 | 40477131650 | 34950 | 34950 | 34950 | 34950 | 0 |
| 34 | 20230803 | 185000 | 40477131650 | 34950 | 34950 | 34950 | 34950 | 0 |
| 35 | 20230803 | 184900 | 40477131650 | 34950 | 34950 | 34950 | 34950 | 0 |
| 36 | 20230803 | 184800 | 40477131650 | 34950 | 34950 | 34950 | 34950 | 0 |
| 37 | 20230803 | 184700 | 40477131650 | 34950 | 34950 | 34950 | 34950 | 0 |
| 38 | 20230803 | 184600 | 40477131650 | 34950 | 34950 | 34950 | 34950 | 0 |
| 39 | 20230803 | 184500 | 40477131650 | 34950 | 34950 | 34950 | 34950 | 0 |
| 40 | 20230803 | 184400 | 40477131650 | 34950 | 34950 | 34950 | 34950 | 0 |
| 41 | 20230803 | 184300 | 40477131650 | 34950 | 34950 | 34950 | 34950 | 0 |
| 42 | 20230803 | 184200 | 40477131650 | 34950 | 34950 | 34950 | 34950 | 0 |
| 43 | 20230803 | 184100 | 40477131650 | 34950 | 34950 | 34950 | 34950 | 0 |
| 44 | 20230803 | 184000 | 40477131650 | 34950 | 34950 | 34950 | 34950 | 0 |
| 45 | 20230803 | 183900 | 40477131650 | 34950 | 34950 | 34950 | 34950 | 0 |
| 46 | 20230803 | 183800 | 40477131650 | 34950 | 34950 | 34950 | 34950 | 0 |
| 47 | 20230803 | 183700 | 40477131650 | 34950 | 34950 | 34950 | 34950 | 0 |
| 48 | 20230803 | 183600 | 40477131650 | 34950 | 34950 | 34950 | 34950 | 0 |
| 49 | 20230803 | 183500 | 40477131650 | 34950 | 34950 | 34950 | 34950 | 0 |
| 50 | 20230803 | 183400 | 40477131650 | 34950 | 34950 | 34950 | 34950 | 0 |
| 51 | 20230803 | 183300 | 40477131650 | 34950 | 34950 | 34950 | 34950 | 0 |
| 52 | 20230803 | 183200 | 40477131650 | 34950 | 34950 | 34950 | 34950 | 0 |
| 53 | 20230803 | 183100 | 40477131650 | 34950 | 34950 | 34950 | 34950 | 0 |
| 54 | 20230803 | 183000 | 40477131650 | 34950 | 34950 | 34950 | 34950 | 0 |
| 55 | 20230803 | 182900 | 40477131650 | 34950 | 34950 | 34950 | 34950 | 0 |
| 56 | 20230803 | 182800 | 40477131650 | 34950 | 34950 | 34950 | 34950 | 0 |
| 57 | 20230803 | 182700 | 40477131650 | 34950 | 34950 | 34950 | 34950 | 0 |
| 58 | 20230803 | 182600 | 40477131650 | 34950 | 34950 | 34950 | 34950 | 0 |
| 59 | 20230803 | 182500 | 40477131650 | 34950 | 34950 | 34950 | 34950 | 0 |
| 60 | 20230803 | 182400 | 40477131650 | 34950 | 34950 | 34950 | 34950 | 0 |
| 61 | 20230803 | 182300 | 40477131650 | 34950 | 34950 | 34950 | 34950 | 0 |
| 62 | 20230803 | 182200 | 40477131650 | 34950 | 34950 | 34950 | 34950 | 148420 |
| 63 | 20230803 | 182100 | 40477131650 | 34950 | 34950 | 34950 | 34950 | 0 |
| 64 | 20230803 | 182000 | 40477131650 | 34950 | 34950 | 34950 | 34950 | 0 |
| 65 | 20230803 | 181900 | 40477131650 | 34950 | 34950 | 34950 | 34950 | 0 |
| 66 | 20230803 | 181800 | 40477131650 | 34950 | 34950 | 34950 | 34950 | 0 |
| 67 | 20230803 | 181700 | 40477131650 | 34950 | 34950 | 34950 | 34950 | 0 |
| 68 | 20230803 | 181600 | 40477131650 | 34950 | 34950 | 34950 | 34950 | 0 |
| 69 | 20230803 | 181500 | 40477131650 | 34950 | 34950 | 34950 | 34950 | 0 |
| 70 | 20230803 | 181400 | 40477131650 | 34950 | 34950 | 34950 | 34950 | 0 |
| 71 | 20230803 | 181300 | 40477131650 | 34950 | 34950 | 34950 | 34950 | 0 |
| 72 | 20230803 | 181200 | 40477131650 | 34950 | 34950 | 34950 | 34950 | 0 |
| 73 | 20230803 | 181100 | 40477131650 | 34950 | 34950 | 34950 | 34950 | 0 |
| 74 | 20230803 | 181000 | 40477131650 | 34950 | 34950 | 34950 | 34950 | 0 |
| 75 | 20230803 | 180900 | 40477131650 | 34950 | 34950 | 34950 | 34950 | 0 |
| 76 | 20230803 | 180800 | 40477131650 | 34950 | 34950 | 34950 | 34950 | 0 |
| 77 | 20230803 | 180700 | 40477131650 | 34950 | 34950 | 34950 | 34950 | 0 |
| 78 | 20230803 | 180600 | 40477131650 | 34950 | 34950 | 34950 | 34950 | 0 |
| 79 | 20230803 | 180500 | 40477131650 | 34950 | 34950 | 34950 | 34950 | 0 |
| 80 | 20230803 | 180400 | 40477131650 | 34950 | 34950 | 34950 | 34950 | 0 |
| 81 | 20230803 | 180300 | 40477131650 | 34950 | 34950 | 34950 | 34950 | 0 |
| 82 | 20230803 | 180200 | 40477131650 | 34950 | 34950 | 34950 | 34950 | 0 |
| 83 | 20230803 | 180100 | 40477131650 | 34950 | 34950 | 34950 | 34950 | 0 |
| 84 | 20230803 | 180000 | 40477131650 | 34950 | 34950 | 34950 | 34950 | 0 |
| 85 | 20230803 | 175900 | 40477131650 | 34950 | 34950 | 34950 | 34950 | 0 |
| 86 | 20230803 | 175800 | 40477131650 | 34950 | 34950 | 34950 | 34950 | 0 |
| 87 | 20230803 | 175700 | 40477131650 | 34950 | 34950 | 34950 | 34950 | 0 |
| 88 | 20230803 | 175600 | 40477131650 | 34950 | 34950 | 34950 | 34950 | 0 |
| 89 | 20230803 | 175500 | 40477131650 | 34950 | 34950 | 34950 | 34950 | 0 |
| 90 | 20230803 | 175400 | 40477131650 | 34950 | 34950 | 34950 | 34950 | 0 |
| 91 | 20230803 | 175300 | 40477131650 | 34950 | 34950 | 34950 | 34950 | 0 |
| 92 | 20230803 | 175200 | 40477131650 | 34950 | 34950 | 34950 | 34950 | 148420 |
| 93 | 20230803 | 175100 | 40477131650 | 34950 | 34950 | 34950 | 34950 | 0 |
| 94 | 20230803 | 175000 | 40477131650 | 34950 | 34950 | 34950 | 34950 | 0 |
| 95 | 20230803 | 174900 | 40477131650 | 34950 | 34950 | 34950 | 34950 | 0 |
| 96 | 20230803 | 174800 | 40477131650 | 34950 | 34950 | 34950 | 34950 | 0 |
| 97 | 20230803 | 174700 | 40477131650 | 34950 | 34950 | 34950 | 34950 | 0 |
| 98 | 20230803 | 174600 | 40477131650 | 34950 | 34950 | 34950 | 34950 | 0 |
| 99 | 20230803 | 174500 | 40477131650 | 34950 | 34950 | 34950 | 34950 | 0 |
| 100 | 20230803 | 174400 | 40477131650 | 34950 | 34950 | 34950 | 34950 | 0 |
| 101 | 20230803 | 174300 | 40477131650 | 34950 | 34950 | 34950 | 34950 | 0 |
| 102 | 20230803 | 174200 | 40477131650 | 34950 | 34950 | 34950 | 34950 | 0 |
| 103 | 20230803 | 174100 | 40477131650 | 34950 | 34950 | 34950 | 34950 | 0 |
| 104 | 20230803 | 174000 | 40477131650 | 34950 | 34950 | 34950 | 34950 | 0 |
| 105 | 20230803 | 173900 | 40477131650 | 34950 | 34950 | 34950 | 34950 | 0 |
| 106 | 20230803 | 173800 | 40477131650 | 34950 | 34950 | 34950 | 34950 | 0 |
| 107 | 20230803 | 173700 | 40477131650 | 34950 | 34950 | 34950 | 34950 | 0 |
| 108 | 20230803 | 173600 | 40477131650 | 34950 | 34950 | 34950 | 34950 | 0 |
| 109 | 20230803 | 173500 | 40477131650 | 34950 | 34950 | 34950 | 34950 | 0 |
| 110 | 20230803 | 173400 | 40477131650 | 34950 | 34950 | 34950 | 34950 | 0 |
| 111 | 20230803 | 173300 | 40477131650 | 34950 | 34950 | 34950 | 34950 | 0 |
| 112 | 20230803 | 173200 | 40477131650 | 34950 | 34950 | 34950 | 34950 | 0 |
| 113 | 20230803 | 173100 | 40477131650 | 34950 | 34950 | 34950 | 34950 | 0 |
| 114 | 20230803 | 173000 | 40477131650 | 34950 | 34950 | 34950 | 34950 | 0 |
| 115 | 20230803 | 172900 | 40477131650 | 34950 | 34950 | 34950 | 34950 | 0 |
| 116 | 20230803 | 172800 | 40477131650 | 34950 | 34950 | 34950 | 34950 | 0 |
| 117 | 20230803 | 172700 | 40477131650 | 34950 | 34950 | 34950 | 34950 | 0 |
| 118 | 20230803 | 172600 | 40477131650 | 34950 | 34950 | 34950 | 34950 | 0 |
| 119 | 20230803 | 172500 | 40477131650 | 34950 | 34950 | 34950 | 34950 | 0 |
| 120 | 20230803 | 172400 | 40477131650 | 34950 | 34950 | 34950 | 34950 | 0 |
| 121 | 20230803 | 172300 | 40477131650 | 34950 | 34950 | 34950 | 34950 | 0 |
| 122 | 20230803 | 172200 | 40477131650 | 34950 | 34950 | 34950 | 34950 | 148420 |
| 123 | 20230803 | 172100 | 40477131650 | 34950 | 34950 | 34950 | 34950 | 0 |
| 124 | 20230803 | 172000 | 40477131650 | 34950 | 34950 | 34950 | 34950 | 0 |
| 125 | 20230803 | 171900 | 40477131650 | 34950 | 34950 | 34950 | 34950 | 0 |
| 126 | 20230803 | 171800 | 40477131650 | 34950 | 34950 | 34950 | 34950 | 0 |
| 127 | 20230803 | 171700 | 40477131650 | 34950 | 34950 | 34950 | 34950 | 0 |
| 128 | 20230803 | 171600 | 40477131650 | 34950 | 34950 | 34950 | 34950 | 0 |
| 129 | 20230803 | 171500 | 40477131650 | 34950 | 34950 | 34950 | 34950 | 0 |
| 130 | 20230803 | 171400 | 40477131650 | 34950 | 34950 | 34950 | 34950 | 0 |
| 131 | 20230803 | 171300 | 40477131650 | 34950 | 34950 | 34950 | 34950 | 0 |
| 132 | 20230803 | 171200 | 40477131650 | 34950 | 34950 | 34950 | 34950 | 0 |
| 133 | 20230803 | 171100 | 40477131650 | 34950 | 34950 | 34950 | 34950 | 0 |
| 134 | 20230803 | 171000 | 40477131650 | 34950 | 34950 | 34950 | 34950 | 0 |
| 135 | 20230803 | 170900 | 40477131650 | 34950 | 34950 | 34950 | 34950 | 0 |
| 136 | 20230803 | 170800 | 40477131650 | 34950 | 34950 | 34950 | 34950 | 0 |
| 137 | 20230803 | 170700 | 40477131650 | 34950 | 34950 | 34950 | 34950 | 0 |
| 138 | 20230803 | 170600 | 40477131650 | 34950 | 34950 | 34950 | 34950 | 0 |
| 139 | 20230803 | 170500 | 40477131650 | 34950 | 34950 | 34950 | 34950 | 0 |
| 140 | 20230803 | 170400 | 40477131650 | 34950 | 34950 | 34950 | 34950 | 0 |
| 141 | 20230803 | 170300 | 40477131650 | 34950 | 34950 | 34950 | 34950 | 0 |
| 142 | 20230803 | 170200 | 40477131650 | 34950 | 34950 | 34950 | 34950 | 0 |
| 143 | 20230803 | 170100 | 40477131650 | 34950 | 34950 | 34950 | 34950 | 0 |
| 144 | 20230803 | 170000 | 40477131650 | 34950 | 34950 | 34950 | 34950 | 0 |
| 145 | 20230803 | 165900 | 40477131650 | 34950 | 34950 | 34950 | 34950 | 0 |
| 146 | 20230803 | 165800 | 40477131650 | 34950 | 34950 | 34950 | 34950 | 0 |
| 147 | 20230803 | 165700 | 40477131650 | 34950 | 34950 | 34950 | 34950 | 0 |
| 148 | 20230803 | 165600 | 40477131650 | 34950 | 34950 | 34950 | 34950 | 0 |
| 149 | 20230803 | 165500 | 40477131650 | 34950 | 34950 | 34950 | 34950 | 0 |
| 150 | 20230803 | 165400 | 40477131650 | 34950 | 34950 | 34950 | 34950 | 0 |
| 151 | 20230803 | 165300 | 40477131650 | 34950 | 34950 | 34950 | 34950 | 0 |
| 152 | 20230803 | 165200 | 40477131650 | 34950 | 34950 | 34950 | 34950 | 148420 |
| 153 | 20230803 | 165100 | 40477131650 | 34950 | 34950 | 34950 | 34950 | 0 |
| 154 | 20230803 | 165000 | 40477131650 | 34950 | 34950 | 34950 | 34950 | 0 |
| 155 | 20230803 | 164900 | 40477131650 | 34950 | 34950 | 34950 | 34950 | 0 |
| 156 | 20230803 | 164800 | 40477131650 | 34950 | 34950 | 34950 | 34950 | 0 |
| 157 | 20230803 | 164700 | 40477131650 | 34950 | 34950 | 34950 | 34950 | 0 |
| 158 | 20230803 | 164600 | 40477131650 | 34950 | 34950 | 34950 | 34950 | 0 |
| 159 | 20230803 | 164500 | 40477131650 | 34950 | 34950 | 34950 | 34950 | 0 |
| 160 | 20230803 | 164400 | 40477131650 | 34950 | 34950 | 34950 | 34950 | 0 |
| 161 | 20230803 | 164300 | 40477131650 | 34950 | 34950 | 34950 | 34950 | 0 |
| 162 | 20230803 | 164200 | 40477131650 | 34950 | 34950 | 34950 | 34950 | 0 |
| 163 | 20230803 | 164100 | 40477131650 | 34950 | 34950 | 34950 | 34950 | 0 |
| 164 | 20230803 | 164000 | 40477131650 | 34950 | 34950 | 34950 | 34950 | 0 |
| 165 | 20230803 | 163900 | 40477131650 | 34950 | 34950 | 34950 | 34950 | 0 |
| 166 | 20230803 | 163800 | 40477131650 | 34950 | 34950 | 34950 | 34950 | 0 |
| 167 | 20230803 | 163700 | 40477131650 | 34950 | 34950 | 34950 | 34950 | 0 |
| 168 | 20230803 | 163600 | 40477131650 | 34950 | 34950 | 34950 | 34950 | 0 |
| 169 | 20230803 | 163500 | 40477131650 | 34950 | 34950 | 34950 | 34950 | 0 |
| 170 | 20230803 | 163400 | 40477131650 | 34950 | 34950 | 34950 | 34950 | 0 |
| 171 | 20230803 | 163300 | 40477131650 | 34950 | 34950 | 34950 | 34950 | 0 |
| 172 | 20230803 | 163200 | 40477131650 | 34950 | 34950 | 34950 | 34950 | 0 |
| 173 | 20230803 | 163100 | 40477131650 | 34950 | 34950 | 34950 | 34950 | 0 |
| 174 | 20230803 | 163000 | 40477131650 | 34950 | 34950 | 34950 | 34950 | 0 |
| 175 | 20230803 | 162900 | 40477131650 | 34950 | 34950 | 34950 | 34950 | 0 |
| 176 | 20230803 | 162800 | 40477131650 | 34950 | 34950 | 34950 | 34950 | 0 |
| 177 | 20230803 | 162700 | 40477131650 | 34950 | 34950 | 34950 | 34950 | 0 |
| 178 | 20230803 | 162600 | 40477131650 | 34950 | 34950 | 34950 | 34950 | 0 |
| 179 | 20230803 | 162500 | 40477131650 | 34950 | 34950 | 34950 | 34950 | 0 |
| 180 | 20230803 | 162400 | 40477131650 | 34950 | 34950 | 34950 | 34950 | 0 |
| 181 | 20230803 | 162300 | 40477131650 | 34950 | 34950 | 34950 | 34950 | 0 |
| 182 | 20230803 | 162200 | 40477131650 | 34950 | 34950 | 34950 | 34950 | 148420 |
| 183 | 20230803 | 162100 | 40477131650 | 34950 | 34950 | 34950 | 34950 | 0 |
| 184 | 20230803 | 162000 | 40477131650 | 34950 | 34950 | 34950 | 34950 | 0 |
| 185 | 20230803 | 161900 | 40477131650 | 34950 | 34950 | 34950 | 34950 | 0 |
| 186 | 20230803 | 161800 | 40477131650 | 34950 | 34950 | 34950 | 34950 | 0 |
| 187 | 20230803 | 161700 | 40477131650 | 34950 | 34950 | 34950 | 34950 | 0 |
| 188 | 20230803 | 161600 | 40477131650 | 34950 | 34950 | 34950 | 34950 | 0 |
| 189 | 20230803 | 161500 | 40477131650 | 34950 | 34950 | 34950 | 34950 | 0 |
| 190 | 20230803 | 161400 | 40477131650 | 34950 | 34950 | 34950 | 34950 | 0 |
| 191 | 20230803 | 161300 | 40477131650 | 34950 | 34950 | 34950 | 34950 | 0 |
| 192 | 20230803 | 161200 | 40477131650 | 34950 | 34950 | 34950 | 34950 | 0 |
| 193 | 20230803 | 161100 | 40477131650 | 34950 | 34950 | 34950 | 34950 | 0 |
| 194 | 20230803 | 161000 | 40477131650 | 34950 | 34950 | 34950 | 34950 | 0 |
| 195 | 20230803 | 160900 | 40477131650 | 34950 | 34950 | 34950 | 34950 | 0 |
| 196 | 20230803 | 160800 | 40477131650 | 34950 | 34950 | 34950 | 34950 | 0 |
| 197 | 20230803 | 160700 | 40477131650 | 34950 | 34950 | 34950 | 34950 | 0 |
| 198 | 20230803 | 160600 | 40477131650 | 34950 | 34950 | 34950 | 34950 | 0 |
| 199 | 20230803 | 160500 | 40477131650 | 34950 | 34950 | 34950 | 34950 | 0 |
| 200 | 20230803 | 160400 | 40477131650 | 34950 | 34950 | 34950 | 34950 | 0 |
| 201 | 20230803 | 160300 | 40477131650 | 34950 | 34950 | 34950 | 34950 | 0 |
| 202 | 20230803 | 160200 | 40477131650 | 34950 | 34950 | 34950 | 34950 | 0 |
| 203 | 20230803 | 160100 | 40477131650 | 34950 | 34950 | 34950 | 34950 | 0 |
| 204 | 20230803 | 160000 | 40477131650 | 34950 | 34950 | 34950 | 34950 | 0 |
| 205 | 20230803 | 155900 | 40477131650 | 34950 | 34950 | 34950 | 34950 | 0 |
| 206 | 20230803 | 155800 | 40477131650 | 34950 | 34950 | 34950 | 34950 | 0 |
| 207 | 20230803 | 155700 | 40477131650 | 34950 | 34950 | 34950 | 34950 | 0 |
| 208 | 20230803 | 155600 | 40477131650 | 34950 | 34950 | 34950 | 34950 | 0 |
| 209 | 20230803 | 155500 | 40477131650 | 34950 | 34950 | 34950 | 34950 | 0 |
| 210 | 20230803 | 155400 | 40477131650 | 34950 | 34950 | 34950 | 34950 | 0 |
| 211 | 20230803 | 155300 | 40477131650 | 34950 | 34950 | 34950 | 34950 | 0 |
| 212 | 20230803 | 155200 | 40477131650 | 34950 | 34950 | 34950 | 34950 | 148420 |
| 213 | 20230803 | 155100 | 40477131650 | 34950 | 34950 | 34950 | 34950 | 0 |
| 214 | 20230803 | 155000 | 40477131650 | 34950 | 34950 | 34950 | 34950 | 0 |
| 215 | 20230803 | 154900 | 40477131650 | 34950 | 34950 | 34950 | 34950 | 0 |
| 216 | 20230803 | 154800 | 40477131650 | 34950 | 34950 | 34950 | 34950 | 0 |
| 217 | 20230803 | 154700 | 40477131650 | 34950 | 34950 | 34950 | 34950 | 0 |
| 218 | 20230803 | 154600 | 40477131650 | 34950 | 34950 | 34950 | 34950 | 0 |
| 219 | 20230803 | 154500 | 40477131650 | 34950 | 34950 | 34950 | 34950 | 0 |
| 220 | 20230803 | 154400 | 40477131650 | 34950 | 34950 | 34950 | 34950 | 0 |
| 221 | 20230803 | 154300 | 40477131650 | 34950 | 34950 | 34950 | 34950 | 0 |
| 222 | 20230803 | 154200 | 40477131650 | 34950 | 34950 | 34950 | 34950 | 0 |
| 223 | 20230803 | 154100 | 40477131650 | 34950 | 34950 | 34950 | 34950 | 0 |
| 224 | 20230803 | 154000 | 40477131650 | 34950 | 34950 | 34950 | 34950 | 0 |
| 225 | 20230803 | 153900 | 40477131650 | 34950 | 34950 | 34950 | 34950 | 0 |
| 226 | 20230803 | 153800 | 40477131650 | 34950 | 34950 | 34950 | 34950 | 0 |
| 227 | 20230803 | 153700 | 40477131650 | 34950 | 34950 | 34950 | 34950 | 0 |
| 228 | 20230803 | 153600 | 40477131650 | 34950 | 34950 | 34950 | 34950 | 0 |
| 229 | 20230803 | 153500 | 40477131650 | 34950 | 34950 | 34950 | 34950 | 0 |
| 230 | 20230803 | 153400 | 40477131650 | 34950 | 34950 | 34950 | 34950 | 0 |
| 231 | 20230803 | 153300 | 40477131650 | 34950 | 34950 | 34950 | 34950 | 0 |
| 232 | 20230803 | 153200 | 40477131650 | 34950 | 34950 | 34950 | 34950 | 0 |
| 233 | 20230803 | 153100 | 40477131650 | 34950 | 34950 | 34950 | 34950 | 0 |
| 234 | 20230803 | 153000 | 40477131650 | 34950 | 34950 | 34950 | 34950 | 148420 |
| 235 | 20230803 | 152900 | 35289852650 | 34950 | 34950 | 34950 | 34950 | 0 |
| 236 | 20230803 | 152800 | 35289852650 | 34950 | 34950 | 34950 | 34950 | 0 |
| 237 | 20230803 | 152700 | 35289852650 | 34950 | 34950 | 34950 | 34950 | 0 |
| 238 | 20230803 | 152600 | 35289852650 | 34950 | 34950 | 34950 | 34950 | 0 |
| 239 | 20230803 | 152500 | 35289852650 | 34950 | 34950 | 34950 | 34950 | 0 |
| 240 | 20230803 | 152400 | 35289852650 | 34950 | 34950 | 34950 | 34950 | 0 |
| 241 | 20230803 | 152300 | 35289852650 | 34950 | 34950 | 34950 | 34950 | 0 |
| 242 | 20230803 | 152200 | 35289852650 | 34950 | 34950 | 34950 | 34950 | 0 |
| 243 | 20230803 | 152100 | 35289852650 | 34950 | 34950 | 34950 | 34950 | 0 |
| 244 | 20230803 | 152000 | 35289852650 | 34950 | 34950 | 34950 | 34950 | 0 |
| 245 | 20230803 | 151900 | 35289852650 | 34950 | 35000 | 35000 | 34950 | 565 |
| 246 | 20230803 | 151800 | 35270097550 | 34950 | 35000 | 35000 | 34900 | 10045 |
| 247 | 20230803 | 151700 | 34918993300 | 34950 | 34950 | 35000 | 34950 | 1968 |
| 248 | 20230803 | 151600 | 34850193200 | 34950 | 34950 | 35000 | 34950 | 2140 |
| 249 | 20230803 | 151500 | 34775388550 | 35000 | 34950 | 35000 | 34950 | 585 |
| 250 | 20230803 | 151400 | 34754938000 | 35000 | 34950 | 35000 | 34950 | 2129 |
| 251 | 20230803 | 151300 | 34680525050 | 35000 | 34950 | 35000 | 34950 | 506 |
| 252 | 20230803 | 151200 | 34662832850 | 34950 | 34950 | 35000 | 34950 | 950 |
| 253 | 20230803 | 151100 | 34629596650 | 34950 | 34950 | 35000 | 34950 | 2605 |
| 254 | 20230803 | 151000 | 34538537950 | 35000 | 34950 | 35000 | 34950 | 592 |
| 255 | 20230803 | 150900 | 34517828850 | 34950 | 35000 | 35000 | 34950 | 202 |
| 256 | 20230803 | 150800 | 34510765350 | 34950 | 34950 | 35000 | 34950 | 329 |
| 257 | 20230803 | 150700 | 34499259950 | 34950 | 34950 | 35000 | 34950 | 3201 |
| 258 | 20230803 | 150600 | 34387377500 | 34950 | 35000 | 35000 | 34950 | 402 |
| 259 | 20230803 | 150500 | 34373308750 | 35000 | 35000 | 35000 | 34950 | 126 |
| 260 | 20230803 | 150400 | 34368900950 | 35000 | 35000 | 35000 | 34950 | 428 |
| 261 | 20230803 | 150300 | 34353922100 | 35000 | 35000 | 35000 | 34950 | 435 |
| 262 | 20230803 | 150200 | 34338699350 | 35000 | 34950 | 35000 | 34950 | 70 |
| 263 | 20230803 | 150100 | 34336250850 | 35000 | 35000 | 35000 | 34950 | 140 |
| 264 | 20230803 | 150000 | 34331353000 | 35000 | 35000 | 35050 | 35000 | 1764 |
| 265 | 20230803 | 145900 | 34269595150 | 35000 | 34950 | 35050 | 34950 | 1482 |
| 266 | 20230803 | 145800 | 34217716000 | 35000 | 35000 | 35050 | 34950 | 1932 |
| 267 | 20230803 | 145700 | 34150080850 | 35050 | 35050 | 35050 | 35000 | 1598 |
| 268 | 20230803 | 145600 | 34094112650 | 35050 | 35050 | 35100 | 35000 | 4982 |
| 269 | 20230803 | 145500 | 33919458800 | 35050 | 35000 | 35100 | 35000 | 9265 |
| 270 | 20230803 | 145400 | 33594980550 | 35000 | 34950 | 35000 | 34950 | 2761 |
| 271 | 20230803 | 145300 | 33498376150 | 34950 | 34950 | 35000 | 34950 | 1923 |
| 272 | 20230803 | 145200 | 33431117800 | 34950 | 35000 | 35000 | 34950 | 1527 |
| 273 | 20230803 | 145100 | 33377715800 | 35000 | 34950 | 35000 | 34950 | 1023 |
| 274 | 20230803 | 145000 | 33341927400 | 35000 | 35000 | 35000 | 34950 | 3103 |
| 275 | 20230803 | 144900 | 33233426900 | 34950 | 34950 | 35000 | 34950 | 1234 |
| 276 | 20230803 | 144800 | 33190267200 | 34950 | 35000 | 35000 | 34950 | 1817 |
| 277 | 20230803 | 144700 | 33126684950 | 35000 | 35000 | 35000 | 34950 | 837 |
| 278 | 20230803 | 144600 | 33097393450 | 35000 | 34950 | 35000 | 34950 | 2143 |
| 279 | 20230803 | 144500 | 33022446650 | 34950 | 35000 | 35000 | 34950 | 1245 |
| 280 | 20230803 | 144400 | 32978895550 | 35000 | 34950 | 35000 | 34950 | 1044 |
| 281 | 20230803 | 144300 | 32942364350 | 34950 | 34950 | 35000 | 34950 | 2112 |
| 282 | 20230803 | 144200 | 32868461750 | 34950 | 34950 | 35000 | 34950 | 824 |
| 283 | 20230803 | 144100 | 32839644800 | 35000 | 35000 | 35000 | 34950 | 2078 |
| 284 | 20230803 | 144000 | 32766958000 | 35000 | 34950 | 35000 | 34950 | 2226 |
| 285 | 20230803 | 143900 | 32689061450 | 35000 | 35050 | 35050 | 34950 | 6673 |
| 286 | 20230803 | 143800 | 32455423600 | 35050 | 35000 | 35050 | 35000 | 1324 |
| 287 | 20230803 | 143700 | 32409065900 | 35000 | 35000 | 35050 | 34950 | 12361 |
| 288 | 20230803 | 143600 | 31976566250 | 35000 | 35000 | 35000 | 34950 | 3078 |
| 289 | 20230803 | 143500 | 31868910400 | 35000 | 34950 | 35000 | 34950 | 729 |
| 290 | 20230803 | 143400 | 31843414450 | 34950 | 34950 | 35000 | 34950 | 2209 |
| 291 | 20230803 | 143300 | 31766138550 | 35000 | 35000 | 35000 | 34950 | 948 |
| 292 | 20230803 | 143200 | 31732961750 | 35000 | 35050 | 35050 | 35000 | 4446 |
| 293 | 20230803 | 143100 | 31577321500 | 35050 | 35050 | 35050 | 35000 | 2014 |
| 294 | 20230803 | 143000 | 31506758400 | 35050 | 35050 | 35050 | 35000 | 831 |
| 295 | 20230803 | 142900 | 31477633350 | 35000 | 35050 | 35050 | 35000 | 1710 |
| 296 | 20230803 | 142800 | 31417744200 | 35050 | 35000 | 35050 | 35000 | 1170 |
| 297 | 20230803 | 142700 | 31376754000 | 35000 | 35050 | 35050 | 35000 | 902 |
| 298 | 20230803 | 142600 | 31345143000 | 35000 | 35000 | 35050 | 35000 | 424 |
| 299 | 20230803 | 142500 | 31330288100 | 35050 | 35000 | 35050 | 35000 | 762 |
| 300 | 20230803 | 142400 | 31303582050 | 35000 | 35000 | 35050 | 35000 | 4397 |
| 301 | 20230803 | 142300 | 31149600850 | 35050 | 35000 | 35050 | 34950 | 5516 |
| 302 | 20230803 | 142200 | 30956535750 | 35000 | 34950 | 35000 | 34900 | 2592 |
| 303 | 20230803 | 142100 | 30865928500 | 34950 | 34850 | 34950 | 34850 | 7426 |
| 304 | 20230803 | 142000 | 30606801600 | 34900 | 34900 | 34900 | 34850 | 1016 |
| 305 | 20230803 | 141900 | 30571349250 | 34900 | 34850 | 34900 | 34850 | 1738 |
| 306 | 20230803 | 141800 | 30510722850 | 34900 | 34900 | 34900 | 34850 | 1090 |
| 307 | 20230803 | 141700 | 30472695750 | 34850 | 34850 | 34900 | 34850 | 1352 |
| 308 | 20230803 | 141600 | 30425516300 | 34900 | 34900 | 34900 | 34850 | 1127 |
| 309 | 20230803 | 141500 | 30386184850 | 34900 | 34900 | 34900 | 34850 | 2173 |
| 310 | 20230803 | 141400 | 30310396100 | 34850 | 34850 | 34900 | 34850 | 2890 |
| 311 | 20230803 | 141300 | 30209621150 | 34900 | 34850 | 34900 | 34850 | 550 |
| 312 | 20230803 | 141200 | 30190429550 | 34850 | 34900 | 34900 | 34850 | 3272 |
| 313 | 20230803 | 141100 | 30076248050 | 34850 | 34900 | 34900 | 34850 | 1170 |
| 314 | 20230803 | 141000 | 30035426850 | 34850 | 34850 | 34900 | 34850 | 659 |
| 315 | 20230803 | 140900 | 30012437600 | 34900 | 34850 | 34900 | 34850 | 914 |
| 316 | 20230803 | 140800 | 29980552550 | 34900 | 34900 | 34900 | 34850 | 1671 |
| 317 | 20230803 | 140700 | 29922277900 | 34900 | 34850 | 34900 | 34850 | 692 |
| 318 | 20230803 | 140600 | 29898129800 | 34850 | 34850 | 34900 | 34850 | 1030 |
| 319 | 20230803 | 140500 | 29862197250 | 34900 | 34950 | 34950 | 34850 | 4838 |
| 320 | 20230803 | 140400 | 29693340250 | 34900 | 34950 | 34950 | 34900 | 1317 |
| 321 | 20230803 | 140300 | 29647349050 | 34900 | 34950 | 34950 | 34900 | 1555 |
| 322 | 20230803 | 140200 | 29593016750 | 34950 | 34900 | 34950 | 34900 | 1052 |
| 323 | 20230803 | 140100 | 29556259500 | 34950 | 34900 | 34950 | 34850 | 3901 |
| 324 | 20230803 | 140000 | 29420113900 | 34900 | 34900 | 34900 | 34850 | 4799 |
| 325 | 20230803 | 135900 | 29252631100 | 34900 | 34850 | 34900 | 34850 | 837 |
| 326 | 20230803 | 135800 | 29223429700 | 34900 | 34850 | 34900 | 34850 | 1706 |
| 327 | 20230803 | 135700 | 29163934000 | 34850 | 34950 | 34950 | 34850 | 6913 |
| 328 | 20230803 | 135600 | 28922649600 | 34950 | 34900 | 34950 | 34900 | 1303 |
| 329 | 20230803 | 135500 | 28877129100 | 34950 | 34900 | 34950 | 34900 | 1237 |
| 330 | 20230803 | 135400 | 28833901150 | 34900 | 34950 | 34950 | 34900 | 1166 |
| 331 | 20230803 | 135300 | 28793150400 | 34950 | 34900 | 34950 | 34900 | 891 |
| 332 | 20230803 | 135200 | 28762019750 | 34950 | 34900 | 34950 | 34900 | 919 |
| 333 | 20230803 | 135100 | 28729914750 | 34950 | 34850 | 34950 | 34850 | 6568 |
| 334 | 20230803 | 135000 | 28500688300 | 34850 | 34900 | 34900 | 34850 | 5720 |
| 335 | 20230803 | 134900 | 28301070650 | 34900 | 34900 | 34900 | 34850 | 657 |
| 336 | 20230803 | 134800 | 28278145800 | 34900 | 34900 | 34950 | 34850 | 10470 |
| 337 | 20230803 | 134700 | 27912722000 | 34950 | 34900 | 34950 | 34900 | 1426 |
| 338 | 20230803 | 134600 | 27862928600 | 34900 | 34950 | 34950 | 34900 | 1498 |
| 339 | 20230803 | 134500 | 27810586600 | 34900 | 34950 | 34950 | 34900 | 946 |
| 340 | 20230803 | 134400 | 27777540450 | 34950 | 34900 | 34950 | 34900 | 1912 |
| 341 | 20230803 | 134300 | 27710763150 | 34950 | 34900 | 34950 | 34900 | 872 |
| 342 | 20230803 | 134200 | 27680293200 | 34950 | 34950 | 34950 | 34900 | 545 |
| 343 | 20230803 | 134100 | 27661251450 | 34950 | 34900 | 34950 | 34900 | 1429 |
| 344 | 20230803 | 134000 | 27611325050 | 34900 | 34950 | 34950 | 34900 | 1615 |
| 345 | 20230803 | 133900 | 27554928900 | 34950 | 34950 | 34950 | 34900 | 1191 |
| 346 | 20230803 | 133800 | 27513316050 | 34900 | 34900 | 34950 | 34900 | 956 |
| 347 | 20230803 | 133700 | 27479920800 | 34900 | 34900 | 34950 | 34900 | 1496 |
| 348 | 20230803 | 133600 | 27427643750 | 34950 | 34950 | 34950 | 34900 | 950 |
| 349 | 20230803 | 133500 | 27394448800 | 34950 | 34900 | 34950 | 34900 | 614 |
| 350 | 20230803 | 133400 | 27372997000 | 34900 | 34900 | 34950 | 34900 | 1465 |
| 351 | 20230803 | 133300 | 27321822750 | 34950 | 34950 | 34950 | 34900 | 1044 |
| 352 | 20230803 | 133200 | 27285338700 | 34950 | 34900 | 34950 | 34900 | 516 |
| 353 | 20230803 | 133100 | 27267307150 | 34900 | 34900 | 34950 | 34900 | 1233 |
| 354 | 20230803 | 133000 | 27224233350 | 34950 | 34950 | 34950 | 34900 | 2425 |
| 355 | 20230803 | 132900 | 27139560200 | 34900 | 34950 | 34950 | 34900 | 578 |
| 356 | 20230803 | 132800 | 27119360150 | 34950 | 34900 | 34950 | 34900 | 1527 |
| 357 | 20230803 | 132700 | 27066013350 | 34950 | 34950 | 34950 | 34900 | 1499 |
| 358 | 20230803 | 132600 | 27013662900 | 34950 | 34950 | 34950 | 34900 | 429 |
| 359 | 20230803 | 132500 | 26998671000 | 34950 | 34900 | 34950 | 34900 | 800 |
| 360 | 20230803 | 132400 | 26970716450 | 34900 | 34950 | 34950 | 34900 | 1772 |
| 361 | 20230803 | 132300 | 26908819300 | 34950 | 34950 | 34950 | 34900 | 1494 |
| 362 | 20230803 | 132200 | 26856645750 | 34950 | 34900 | 34950 | 34900 | 845 |
| 363 | 20230803 | 132100 | 26827121600 | 34950 | 34950 | 34950 | 34900 | 1182 |
| 364 | 20230803 | 132000 | 26785811900 | 34950 | 35000 | 35000 | 34900 | 1602 |
| 365 | 20230803 | 131900 | 26729775650 | 34950 | 34950 | 35000 | 34950 | 1145 |
| 366 | 20230803 | 131800 | 26689740650 | 34950 | 34950 | 35000 | 34950 | 937 |
| 367 | 20230803 | 131700 | 26656951900 | 35000 | 34900 | 35000 | 34900 | 5789 |
| 368 | 20230803 | 131600 | 26454762100 | 34900 | 34900 | 34900 | 34850 | 1128 |
| 369 | 20230803 | 131500 | 26415397600 | 34900 | 34900 | 34900 | 34850 | 1262 |
| 370 | 20230803 | 131400 | 26371363250 | 34900 | 34900 | 34900 | 34850 | 1923 |
| 371 | 20230803 | 131300 | 26304252100 | 34900 | 34900 | 34900 | 34850 | 631 |
| 372 | 20230803 | 131200 | 26282230950 | 34900 | 34850 | 34900 | 34850 | 4858 |
| 373 | 20230803 | 131100 | 26112696000 | 34850 | 34950 | 34950 | 34850 | 17545 |
| 374 | 20230803 | 131000 | 25500366100 | 34950 | 34950 | 34950 | 34900 | 456 |
| 375 | 20230803 | 130900 | 25484430200 | 34900 | 34950 | 34950 | 34900 | 1198 |
| 376 | 20230803 | 130800 | 25442576750 | 34900 | 34950 | 34950 | 34900 | 712 |
| 377 | 20230803 | 130700 | 25417694100 | 34900 | 34900 | 34950 | 34900 | 753 |
| 378 | 20230803 | 130600 | 25391379300 | 34950 | 34950 | 34950 | 34900 | 2088 |
| 379 | 20230803 | 130500 | 25318466050 | 34950 | 34950 | 34950 | 34900 | 789 |
| 380 | 20230803 | 130400 | 25290892600 | 34950 | 34900 | 34950 | 34900 | 2589 |
| 381 | 20230803 | 130300 | 25200409150 | 34950 | 34900 | 34950 | 34900 | 2000 |
| 382 | 20230803 | 130200 | 25130557450 | 34950 | 34950 | 34950 | 34900 | 898 |
| 383 | 20230803 | 130100 | 25099173300 | 34950 | 34950 | 34950 | 34900 | 3048 |
| 384 | 20230803 | 130000 | 24992649150 | 34900 | 34900 | 34950 | 34900 | 1312 |
| 385 | 20230803 | 125900 | 24946842550 | 34950 | 34950 | 34950 | 34900 | 1537 |
| 386 | 20230803 | 125800 | 24893135100 | 34950 | 34950 | 34950 | 34900 | 902 |
| 387 | 20230803 | 125700 | 24861614250 | 34950 | 34900 | 34950 | 34900 | 1223 |
| 388 | 20230803 | 125600 | 24818878900 | 34900 | 34950 | 34950 | 34900 | 763 |
| 389 | 20230803 | 125500 | 24792212400 | 34950 | 34950 | 35000 | 34900 | 2340 |
| 390 | 20230803 | 125400 | 24710418750 | 34950 | 34950 | 35000 | 34950 | 1462 |
| 391 | 20230803 | 125300 | 24659281150 | 34950 | 35000 | 35000 | 34950 | 1455 |
| 392 | 20230803 | 125200 | 24608401400 | 34950 | 35000 | 35000 | 34950 | 4475 |
| 393 | 20230803 | 125100 | 24451955500 | 34950 | 35000 | 35000 | 34950 | 381 |
| 394 | 20230803 | 125000 | 24438626600 | 35000 | 34950 | 35000 | 34950 | 1546 |
| 395 | 20230803 | 124900 | 24384528450 | 34950 | 34950 | 35000 | 34950 | 1067 |
| 396 | 20230803 | 124800 | 24347186250 | 35000 | 34950 | 35000 | 34950 | 756 |
| 397 | 20230803 | 124700 | 24320738150 | 35000 | 34950 | 35000 | 34950 | 1009 |
| 398 | 20230803 | 124600 | 24285433900 | 34950 | 34950 | 35000 | 34950 | 2867 |
| 399 | 20230803 | 124500 | 24185205500 | 34950 | 34950 | 35000 | 34900 | 3519 |
| 400 | 20230803 | 124400 | 24062193950 | 34950 | 34950 | 34950 | 34900 | 2564 |
| 401 | 20230803 | 124300 | 23972589850 | 34950 | 34900 | 34950 | 34900 | 1408 |
| 402 | 20230803 | 124200 | 23923385250 | 34900 | 34950 | 34950 | 34900 | 2270 |
| 403 | 20230803 | 124100 | 23844131300 | 34950 | 34950 | 34950 | 34900 | 8053 |
| 404 | 20230803 | 124000 | 23562786650 | 34900 | 34900 | 34950 | 34900 | 855 |
| 405 | 20230803 | 123900 | 23532906950 | 34950 | 34950 | 34950 | 34900 | 627 |
| 406 | 20230803 | 123800 | 23510996500 | 34900 | 34950 | 34950 | 34900 | 954 |
| 407 | 20230803 | 123700 | 23477665900 | 34900 | 34950 | 34950 | 34900 | 2454 |
| 408 | 20230803 | 123600 | 23391926250 | 34950 | 34900 | 34950 | 34900 | 754 |
| 409 | 20230803 | 123500 | 23365578600 | 34900 | 34950 | 35000 | 34900 | 9693 |
| 410 | 20230803 | 123400 | 23026848650 | 35000 | 35000 | 35000 | 34950 | 1083 |
| 411 | 20230803 | 123300 | 22988944750 | 35000 | 34950 | 35000 | 34950 | 1538 |
| 412 | 20230803 | 123200 | 22935134500 | 35000 | 35000 | 35000 | 34950 | 783 |
| 413 | 20230803 | 123100 | 22907742700 | 35000 | 35000 | 35000 | 34950 | 1368 |
| 414 | 20230803 | 123000 | 22859872750 | 35000 | 35050 | 35050 | 34950 | 3531 |
| 415 | 20230803 | 122900 | 22736245650 | 35050 | 35050 | 35050 | 35050 | 1133 |
| 416 | 20230803 | 122800 | 22696534000 | 35050 | 35000 | 35050 | 35000 | 1463 |
| 417 | 20230803 | 122700 | 22645279950 | 35050 | 35050 | 35050 | 35000 | 1409 |
| 418 | 20230803 | 122600 | 22595911400 | 35050 | 35000 | 35050 | 35000 | 968 |
| 419 | 20230803 | 122500 | 22561983100 | 35050 | 35000 | 35050 | 35000 | 850 |
| 420 | 20230803 | 122400 | 22532199900 | 35050 | 35000 | 35050 | 34950 | 3927 |
| 421 | 20230803 | 122300 | 22394647550 | 35000 | 35000 | 35000 | 34950 | 688 |
| 422 | 20230803 | 122200 | 22370568300 | 35000 | 35000 | 35000 | 34950 | 1211 |
| 423 | 20230803 | 122100 | 22328190800 | 35000 | 34950 | 35000 | 34950 | 848 |
| 424 | 20230803 | 122000 | 22298513300 | 35050 | 35000 | 35050 | 34950 | 4318 |
| 425 | 20230803 | 121900 | 22147500750 | 35000 | 35000 | 35000 | 34950 | 2027 |
| 426 | 20230803 | 121800 | 22076564000 | 35000 | 35000 | 35000 | 34950 | 995 |
| 427 | 20230803 | 121700 | 22041740350 | 35000 | 35000 | 35000 | 34950 | 1885 |
| 428 | 20230803 | 121600 | 21975766550 | 35000 | 35000 | 35000 | 34950 | 1054 |
| 429 | 20230803 | 121500 | 21938885300 | 35000 | 35000 | 35000 | 34950 | 1285 |
| 430 | 20230803 | 121400 | 21893911900 | 35000 | 34950 | 35000 | 34950 | 839 |
| 431 | 20230803 | 121300 | 21864547800 | 35000 | 34950 | 35000 | 34950 | 938 |
| 432 | 20230803 | 121200 | 21831726450 | 35000 | 35000 | 35000 | 34950 | 1427 |
| 433 | 20230803 | 121100 | 21781784250 | 35000 | 35000 | 35050 | 34950 | 1301 |
| 434 | 20230803 | 121000 | 21736234600 | 35050 | 34950 | 35050 | 34950 | 1350 |
| 435 | 20230803 | 120900 | 21688980400 | 35000 | 35000 | 35000 | 34950 | 3046 |
| 436 | 20230803 | 120800 | 21582376550 | 35000 | 35000 | 35000 | 34950 | 2015 |
| 437 | 20230803 | 120700 | 21511858750 | 35000 | 35000 | 35000 | 34950 | 1092 |
| 438 | 20230803 | 120600 | 21473638850 | 35000 | 34950 | 35000 | 34950 | 1675 |
| 439 | 20230803 | 120500 | 21415022300 | 35000 | 35000 | 35000 | 34950 | 1763 |
| 440 | 20230803 | 120400 | 21353318200 | 35000 | 34950 | 35000 | 34950 | 1540 |
| 441 | 20230803 | 120300 | 21299465200 | 35000 | 35000 | 35000 | 34950 | 1664 |
| 442 | 20230803 | 120200 | 21241234800 | 35000 | 35000 | 35000 | 34950 | 793 |
| 443 | 20230803 | 120100 | 21213480750 | 35000 | 35000 | 35000 | 34950 | 3527 |
| 444 | 20230803 | 120000 | 21090138550 | 35000 | 35000 | 35000 | 34950 | 844 |
| 445 | 20230803 | 115900 | 21060607300 | 35000 | 35000 | 35000 | 34950 | 1427 |
| 446 | 20230803 | 115800 | 21010664200 | 35000 | 35000 | 35000 | 34950 | 1525 |
| 447 | 20230803 | 115700 | 20957289850 | 35000 | 35000 | 35000 | 34950 | 5548 |
| 448 | 20230803 | 115600 | 20763158550 | 35000 | 35000 | 35000 | 34950 | 784 |
| 449 | 20230803 | 115500 | 20735719850 | 35000 | 34950 | 35000 | 34950 | 1140 |
| 450 | 20230803 | 115400 | 20695820900 | 34950 | 35000 | 35000 | 34950 | 1379 |
| 451 | 20230803 | 115300 | 20647567100 | 35000 | 35000 | 35000 | 34950 | 636 |
| 452 | 20230803 | 115200 | 20625313400 | 35000 | 34950 | 35000 | 34950 | 983 |
| 453 | 20230803 | 115100 | 20590908850 | 35000 | 35000 | 35000 | 34950 | 1565 |
| 454 | 20230803 | 115000 | 20536144550 | 35000 | 34950 | 35000 | 34950 | 4378 |
| 455 | 20230803 | 114900 | 20383097600 | 34950 | 35000 | 35000 | 34950 | 1758 |
| 456 | 20230803 | 114800 | 20321606250 | 35000 | 34950 | 35000 | 34950 | 1420 |
| 457 | 20230803 | 114700 | 20271938100 | 35000 | 34950 | 35000 | 34950 | 2589 |
| 458 | 20230803 | 114600 | 20181393300 | 34950 | 34950 | 35000 | 34950 | 1265 |
| 459 | 20230803 | 114500 | 20137127650 | 35000 | 34950 | 35000 | 34950 | 1047 |
| 460 | 20230803 | 114400 | 20100485850 | 35000 | 35000 | 35000 | 34950 | 1071 |
| 461 | 20230803 | 114300 | 20063009300 | 35000 | 34950 | 35000 | 34950 | 1731 |
| 462 | 20230803 | 114200 | 20002467100 | 35000 | 34950 | 35000 | 34950 | 1587 |
| 463 | 20230803 | 114100 | 19946924950 | 35000 | 35000 | 35000 | 34950 | 3598 |
| 464 | 20230803 | 114000 | 19821133550 | 35000 | 34950 | 35000 | 34950 | 2781 |
| 465 | 20230803 | 113900 | 19723895750 | 35000 | 35000 | 35050 | 34950 | 15056 |
| 466 | 20230803 | 113800 | 19196957000 | 35050 | 35050 | 35050 | 35000 | 1504 |
| 467 | 20230803 | 113700 | 19144255100 | 35050 | 35050 | 35050 | 35000 | 3363 |
| 468 | 20230803 | 113600 | 19026503800 | 35050 | 35050 | 35050 | 35000 | 5051 |
| 469 | 20230803 | 113500 | 18849489300 | 35100 | 35100 | 35100 | 35050 | 2641 |
| 470 | 20230803 | 113400 | 18756855850 | 35100 | 35100 | 35100 | 35050 | 748 |
| 471 | 20230803 | 113300 | 18730606500 | 35100 | 35050 | 35100 | 35050 | 2044 |
| 472 | 20230803 | 113200 | 18658906550 | 35100 | 35050 | 35100 | 35050 | 1293 |
| 473 | 20230803 | 113100 | 18613544250 | 35100 | 35100 | 35100 | 35050 | 742 |
| 474 | 20230803 | 113000 | 18587501900 | 35100 | 35100 | 35100 | 35050 | 1131 |
| 475 | 20230803 | 112900 | 18547808300 | 35100 | 35100 | 35100 | 35050 | 2495 |
| 476 | 20230803 | 112800 | 18460293200 | 35100 | 35100 | 35100 | 35050 | 1018 |
| 477 | 20230803 | 112700 | 18424561800 | 35100 | 35050 | 35100 | 35050 | 1285 |
| 478 | 20230803 | 112600 | 18379462450 | 35100 | 35050 | 35100 | 35050 | 1064 |
| 479 | 20230803 | 112500 | 18342122700 | 35100 | 35100 | 35100 | 35050 | 1242 |
| 480 | 20230803 | 112400 | 18298542600 | 35100 | 35100 | 35100 | 35050 | 1132 |
| 481 | 20230803 | 112300 | 18258811850 | 35100 | 35150 | 35150 | 35100 | 1614 |
| 482 | 20230803 | 112200 | 18202099800 | 35150 | 35100 | 35150 | 35100 | 1837 |
| 483 | 20230803 | 112100 | 18137585500 | 35150 | 35150 | 35150 | 35100 | 2102 |
| 484 | 20230803 | 112000 | 18063714750 | 35150 | 35100 | 35150 | 35050 | 4572 |
| 485 | 20230803 | 111900 | 17903223500 | 35100 | 35050 | 35100 | 35050 | 911 |
| 486 | 20230803 | 111800 | 17871263000 | 35100 | 35100 | 35100 | 35050 | 1253 |
| 487 | 20230803 | 111700 | 17827296450 | 35100 | 35100 | 35100 | 35050 | 1153 |
| 488 | 20230803 | 111600 | 17786831300 | 35100 | 35100 | 35100 | 35050 | 1737 |
| 489 | 20230803 | 111500 | 17725914000 | 35100 | 35100 | 35100 | 35050 | 1067 |
| 490 | 20230803 | 111400 | 17688463350 | 35100 | 35100 | 35100 | 35050 | 1390 |
| 491 | 20230803 | 111300 | 17639688050 | 35100 | 35050 | 35100 | 35050 | 1455 |
| 492 | 20230803 | 111200 | 17588660800 | 35100 | 35050 | 35100 | 35050 | 1284 |
| 493 | 20230803 | 111100 | 17543597300 | 35100 | 35100 | 35100 | 35050 | 1364 |
| 494 | 20230803 | 111000 | 17495734450 | 35100 | 35050 | 35100 | 35050 | 1015 |
| 495 | 20230803 | 110900 | 17460116400 | 35100 | 35100 | 35100 | 35050 | 1341 |
| 496 | 20230803 | 110800 | 17413049950 | 35100 | 35050 | 35100 | 35050 | 2493 |
| 497 | 20230803 | 110700 | 17325581800 | 35100 | 35100 | 35100 | 35050 | 3148 |
| 498 | 20230803 | 110600 | 17215106550 | 35100 | 35100 | 35100 | 35050 | 2002 |
| 499 | 20230803 | 110500 | 17144837550 | 35100 | 35050 | 35100 | 35050 | 1960 |
| 500 | 20230803 | 110400 | 17076083550 | 35100 | 35050 | 35100 | 35050 | 1001 |
| 501 | 20230803 | 110300 | 17040958750 | 35100 | 35050 | 35100 | 35050 | 1655 |
| 502 | 20230803 | 110200 | 16982883500 | 35100 | 35050 | 35100 | 35050 | 1369 |
| 503 | 20230803 | 110100 | 16934860250 | 35100 | 35100 | 35100 | 35050 | 1053 |
| 504 | 20230803 | 110000 | 16897901450 | 35100 | 35100 | 35100 | 35050 | 2245 |
| 505 | 20230803 | 105900 | 16819177000 | 35050 | 35050 | 35100 | 35050 | 1445 |
| 506 | 20230803 | 105800 | 16768476050 | 35100 | 35100 | 35100 | 35050 | 1217 |
| 507 | 20230803 | 105700 | 16725761500 | 35100 | 35050 | 35100 | 35050 | 1285 |
| 508 | 20230803 | 105600 | 16680667050 | 35100 | 35150 | 35150 | 35050 | 4042 |
| 509 | 20230803 | 105500 | 16538790550 | 35150 | 35150 | 35150 | 35100 | 1295 |
| 510 | 20230803 | 105400 | 16493273850 | 35150 | 35100 | 35150 | 35100 | 1046 |
| 511 | 20230803 | 105300 | 16456521700 | 35150 | 35200 | 35200 | 35100 | 1678 |
| 512 | 20230803 | 105200 | 16397517900 | 35150 | 35150 | 35200 | 35100 | 3968 |
| 513 | 20230803 | 105100 | 16257915700 | 35150 | 35200 | 35200 | 35100 | 1985 |
| 514 | 20230803 | 105000 | 16188091550 | 35200 | 35250 | 35250 | 35150 | 1165 |
| 515 | 20230803 | 104900 | 16147039350 | 35250 | 35250 | 35250 | 35150 | 1535 |
| 516 | 20230803 | 104800 | 16092951450 | 35200 | 35250 | 35250 | 35200 | 1127 |
| 517 | 20230803 | 104700 | 16053247650 | 35250 | 35150 | 35250 | 35150 | 11892 |
| 518 | 20230803 | 104600 | 15634648400 | 35150 | 35150 | 35150 | 35100 | 2631 |
| 519 | 20230803 | 104500 | 15542237050 | 35150 | 35150 | 35150 | 35100 | 1869 |
| 520 | 20230803 | 104400 | 15476605350 | 35150 | 35100 | 35150 | 35100 | 1142 |
| 521 | 20230803 | 104300 | 15436466550 | 35100 | 35150 | 35150 | 35100 | 981 |
| 522 | 20230803 | 104200 | 15401991950 | 35150 | 35150 | 35150 | 35100 | 4343 |
| 523 | 20230803 | 104100 | 15249336500 | 35200 | 35200 | 35200 | 35150 | 2632 |
| 524 | 20230803 | 104000 | 15156705850 | 35200 | 35200 | 35200 | 35150 | 813 |
| 525 | 20230803 | 103900 | 15128091250 | 35150 | 35150 | 35200 | 35150 | 713 |
| 526 | 20230803 | 103800 | 15103012600 | 35200 | 35150 | 35200 | 35150 | 1345 |
| 527 | 20230803 | 103700 | 15055684450 | 35200 | 35200 | 35200 | 35150 | 977 |
| 528 | 20230803 | 103600 | 15021297000 | 35200 | 35200 | 35200 | 35150 | 817 |
| 529 | 20230803 | 103500 | 14992539950 | 35200 | 35200 | 35200 | 35150 | 992 |
| 530 | 20230803 | 103400 | 14957628500 | 35200 | 35200 | 35250 | 35150 | 3197 |
| 531 | 20230803 | 103300 | 14845028500 | 35200 | 35200 | 35250 | 35150 | 2681 |
| 532 | 20230803 | 103200 | 14750652100 | 35150 | 35150 | 35200 | 35150 | 2987 |
| 533 | 20230803 | 103100 | 14645626900 | 35150 | 35150 | 35250 | 35150 | 2161 |
| 534 | 20230803 | 103000 | 14569606550 | 35250 | 35150 | 35250 | 35150 | 789 |
| 535 | 20230803 | 102900 | 14541835050 | 35150 | 35150 | 35200 | 35150 | 1483 |
| 536 | 20230803 | 102800 | 14489647150 | 35150 | 35150 | 35250 | 35150 | 1007 |
| 537 | 20230803 | 102700 | 14454200050 | 35150 | 35200 | 35250 | 35150 | 5639 |
| 538 | 20230803 | 102600 | 14255822800 | 35200 | 35200 | 35200 | 35150 | 1182 |
| 539 | 20230803 | 102500 | 14214232050 | 35200 | 35150 | 35200 | 35150 | 949 |
| 540 | 20230803 | 102400 | 14180832100 | 35200 | 35250 | 35250 | 35150 | 1453 |
| 541 | 20230803 | 102300 | 14129720650 | 35250 | 35200 | 35250 | 35150 | 1104 |
| 542 | 20230803 | 102200 | 14090834850 | 35200 | 35150 | 35250 | 35150 | 2668 |
| 543 | 20230803 | 102100 | 13996924800 | 35150 | 35150 | 35150 | 35100 | 1448 |
| 544 | 20230803 | 102000 | 13946032550 | 35150 | 35150 | 35150 | 35100 | 2278 |
| 545 | 20230803 | 101900 | 13866021100 | 35150 | 35150 | 35150 | 35100 | 3329 |
| 546 | 20230803 | 101800 | 13749114250 | 35150 | 35150 | 35150 | 35100 | 1650 |
| 547 | 20230803 | 101700 | 13691120850 | 35100 | 35100 | 35100 | 35050 | 3121 |
| 548 | 20230803 | 101600 | 13581623550 | 35100 | 35050 | 35100 | 35000 | 2111 |
| 549 | 20230803 | 101500 | 13507582850 | 35100 | 35050 | 35100 | 35000 | 3687 |
| 550 | 20230803 | 101400 | 13378349450 | 35050 | 35100 | 35100 | 35000 | 2495 |
| 551 | 20230803 | 101300 | 13290912850 | 35100 | 35050 | 35100 | 35000 | 3298 |
| 552 | 20230803 | 101200 | 13175300750 | 35050 | 35050 | 35100 | 35000 | 3148 |
| 553 | 20230803 | 101100 | 13064914950 | 35050 | 35000 | 35050 | 35000 | 2293 |
| 554 | 20230803 | 101000 | 12984554450 | 35050 | 34950 | 35050 | 34950 | 5353 |
| 555 | 20230803 | 100900 | 12797150650 | 35000 | 35050 | 35050 | 34950 | 13796 |
| 556 | 20230803 | 100800 | 12314278650 | 35050 | 35050 | 35050 | 35000 | 2621 |
| 557 | 20230803 | 100700 | 12222485350 | 35050 | 35050 | 35050 | 35000 | 3135 |
| 558 | 20230803 | 100600 | 12112629250 | 35050 | 35100 | 35100 | 35050 | 5466 |
| 559 | 20230803 | 100500 | 11921006350 | 35100 | 35100 | 35150 | 35050 | 3196 |
| 560 | 20230803 | 100400 | 11808793400 | 35150 | 35150 | 35150 | 35100 | 1557 |
| 561 | 20230803 | 100300 | 11754070500 | 35150 | 35150 | 35150 | 35100 | 2488 |
| 562 | 20230803 | 100200 | 11666617750 | 35200 | 35100 | 35200 | 35100 | 10069 |
| 563 | 20230803 | 100100 | 11312935050 | 35050 | 35100 | 35150 | 35000 | 23059 |
| 564 | 20230803 | 100000 | 10504184900 | 35150 | 35100 | 35150 | 35100 | 5934 |
| 565 | 20230803 | 095900 | 10295837200 | 35150 | 35100 | 35150 | 35100 | 1205 |
| 566 | 20230803 | 095800 | 10253500000 | 35100 | 35150 | 35150 | 35100 | 4990 |
| 567 | 20230803 | 095700 | 10078300200 | 35150 | 35150 | 35150 | 35100 | 1228 |
| 568 | 20230803 | 095600 | 10035145000 | 35150 | 35150 | 35200 | 35100 | 5279 |
| 569 | 20230803 | 095500 | 9849556450 | 35200 | 35200 | 35200 | 35150 | 1557 |
| 570 | 20230803 | 095400 | 9794750800 | 35200 | 35200 | 35250 | 35200 | 2264 |
| 571 | 20230803 | 095300 | 9715026650 | 35250 | 35200 | 35250 | 35150 | 9259 |
| 572 | 20230803 | 095200 | 9389343700 | 35200 | 35200 | 35200 | 35150 | 2017 |
| 573 | 20230803 | 095100 | 9318346150 | 35200 | 35150 | 35200 | 35150 | 4221 |
| 574 | 20230803 | 095000 | 9169851800 | 35200 | 35200 | 35200 | 35150 | 1637 |
| 575 | 20230803 | 094900 | 9112267700 | 35200 | 35250 | 35250 | 35150 | 5373 |
| 576 | 20230803 | 094800 | 8923123050 | 35250 | 35250 | 35250 | 35200 | 1257 |
| 577 | 20230803 | 094700 | 8878815950 | 35250 | 35250 | 35250 | 35200 | 2519 |
| 578 | 20230803 | 094600 | 8790071550 | 35250 | 35250 | 35250 | 35200 | 1490 |
| 579 | 20230803 | 094500 | 8737550950 | 35250 | 35250 | 35250 | 35200 | 2732 |
| 580 | 20230803 | 094400 | 8641319550 | 35250 | 35250 | 35250 | 35200 | 2929 |
| 581 | 20230803 | 094300 | 8538146900 | 35250 | 35250 | 35300 | 35200 | 4277 |
| 582 | 20230803 | 094200 | 8387358650 | 35300 | 35300 | 35300 | 35250 | 2626 |
| 583 | 20230803 | 094100 | 8294699150 | 35300 | 35350 | 35350 | 35250 | 4375 |
| 584 | 20230803 | 094000 | 8140396800 | 35350 | 35350 | 35350 | 35250 | 1432 |
| 585 | 20230803 | 093900 | 8089807950 | 35300 | 35350 | 35350 | 35250 | 3554 |
| 586 | 20230803 | 093800 | 7964365550 | 35350 | 35300 | 35350 | 35300 | 7445 |
| 587 | 20230803 | 093700 | 7701329200 | 35350 | 35300 | 35350 | 35250 | 3411 |
| 588 | 20230803 | 093600 | 7580871700 | 35300 | 35350 | 35350 | 35250 | 4381 |
| 589 | 20230803 | 093500 | 7426189000 | 35350 | 35350 | 35350 | 35300 | 4229 |
| 590 | 20230803 | 093400 | 7276801400 | 35300 | 35350 | 35350 | 35250 | 4175 |
| 591 | 20230803 | 093300 | 7129422200 | 35350 | 35300 | 35350 | 35300 | 1105 |
| 592 | 20230803 | 093200 | 7090363600 | 35300 | 35250 | 35350 | 35250 | 10329 |
| 593 | 20230803 | 093100 | 6725965850 | 35300 | 35350 | 35350 | 35250 | 8818 |
| 594 | 20230803 | 093000 | 6414699900 | 35350 | 35350 | 35450 | 35300 | 12071 |
| 595 | 20230803 | 092900 | 5987943600 | 35350 | 35450 | 35450 | 35300 | 4598 |
| 596 | 20230803 | 092800 | 5825330900 | 35400 | 35400 | 35450 | 35300 | 6637 |
| 597 | 20230803 | 092700 | 5590634200 | 35400 | 35450 | 35450 | 35350 | 3218 |
| 598 | 20230803 | 092600 | 5476672500 | 35450 | 35450 | 35450 | 35400 | 1054 |
| 599 | 20230803 | 092500 | 5439309850 | 35450 | 35450 | 35450 | 35400 | 1634 |
| 600 | 20230803 | 092400 | 5381404150 | 35450 | 35400 | 35450 | 35350 | 2925 |
| 601 | 20230803 | 092300 | 5277830450 | 35350 | 35400 | 35400 | 35350 | 1164 |
| 602 | 20230803 | 092200 | 5236640200 | 35400 | 35400 | 35400 | 35350 | 850 |
| 603 | 20230803 | 092100 | 5206556300 | 35350 | 35300 | 35400 | 35250 | 5473 |
| 604 | 20230803 | 092000 | 5013177400 | 35300 | 35200 | 35300 | 35200 | 8809 |
| 605 | 20230803 | 091900 | 4702636250 | 35200 | 35200 | 35250 | 35200 | 5259 |
| 606 | 20230803 | 091800 | 4517445350 | 35200 | 35200 | 35300 | 35200 | 5312 |
| 607 | 20230803 | 091700 | 4330217600 | 35250 | 35350 | 35350 | 35200 | 11064 |
| 608 | 20230803 | 091600 | 3939887700 | 35350 | 35350 | 35400 | 35350 | 7117 |
| 609 | 20230803 | 091500 | 3688252600 | 35350 | 35400 | 35400 | 35350 | 2146 |
| 610 | 20230803 | 091400 | 3612298200 | 35400 | 35400 | 35400 | 35350 | 1535 |
| 611 | 20230803 | 091300 | 3557974000 | 35400 | 35400 | 35400 | 35400 | 1843 |
| 612 | 20230803 | 091200 | 3492731800 | 35400 | 35350 | 35450 | 35350 | 7943 |
| 613 | 20230803 | 091100 | 3211504650 | 35350 | 35450 | 35450 | 35300 | 4130 |
| 614 | 20230803 | 091000 | 3065433400 | 35450 | 35400 | 35450 | 35400 | 969 |
| 615 | 20230803 | 090900 | 3031099100 | 35450 | 35350 | 35450 | 35350 | 5610 |
| 616 | 20230803 | 090800 | 2832366300 | 35350 | 35300 | 35400 | 35300 | 1691 |
| 617 | 20230803 | 090700 | 2772515950 | 35300 | 35350 | 35400 | 35300 | 2297 |
| 618 | 20230803 | 090600 | 2691276050 | 35300 | 35400 | 35400 | 35300 | 7849 |
| 619 | 20230803 | 090500 | 2413581750 | 35400 | 35450 | 35450 | 35350 | 11813 |
| 620 | 20230803 | 090400 | 1995665400 | 35400 | 35450 | 35450 | 35350 | 1176 |
| 621 | 20230803 | 090300 | 1953993600 | 35450 | 35400 | 35450 | 35300 | 3892 |
| 622 | 20230803 | 090200 | 1816242350 | 35450 | 35500 | 35500 | 35200 | 9034 |
| 623 | 20230803 | 090100 | 1496977500 | 35500 | 35350 | 35600 | 35300 | 13095 |
| 624 | 20230803 | 090000 | 1033498300 | 35300 | 35600 | 35700 | 35300 | 28900 |