33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230807 | 191400 | 14409109150 | 31950 | 31950 | 31950 | 31950 | 5408 |
| 3 | 20230807 | 191300 | 14409109150 | 31950 | 31950 | 31950 | 31950 | 0 |
| 4 | 20230807 | 191200 | 14409109150 | 31950 | 31950 | 31950 | 31950 | 0 |
| 5 | 20230807 | 191100 | 14409109150 | 31950 | 31950 | 31950 | 31950 | 0 |
| 6 | 20230807 | 191000 | 14409109150 | 31950 | 31950 | 31950 | 31950 | 0 |
| 7 | 20230807 | 190900 | 14409109150 | 31950 | 31950 | 31950 | 31950 | 0 |
| 8 | 20230807 | 190800 | 14409109150 | 31950 | 31950 | 31950 | 31950 | 0 |
| 9 | 20230807 | 190700 | 14409109150 | 31950 | 31950 | 31950 | 31950 | 0 |
| 10 | 20230807 | 190600 | 14409109150 | 31950 | 31950 | 31950 | 31950 | 0 |
| 11 | 20230807 | 190500 | 14409109150 | 31950 | 31950 | 31950 | 31950 | 0 |
| 12 | 20230807 | 190400 | 14409109150 | 31950 | 31950 | 31950 | 31950 | 0 |
| 13 | 20230807 | 190300 | 14409109150 | 31950 | 31950 | 31950 | 31950 | 0 |
| 14 | 20230807 | 190200 | 14409109150 | 31950 | 31950 | 31950 | 31950 | 0 |
| 15 | 20230807 | 190100 | 14409109150 | 31950 | 31950 | 31950 | 31950 | 0 |
| 16 | 20230807 | 190000 | 14409109150 | 31950 | 31950 | 31950 | 31950 | 0 |
| 17 | 20230807 | 185900 | 14409109150 | 31950 | 31950 | 31950 | 31950 | 0 |
| 18 | 20230807 | 185800 | 14409109150 | 31950 | 31950 | 31950 | 31950 | 0 |
| 19 | 20230807 | 185700 | 14409109150 | 31950 | 31950 | 31950 | 31950 | 0 |
| 20 | 20230807 | 185600 | 14409109150 | 31950 | 31950 | 31950 | 31950 | 0 |
| 21 | 20230807 | 185500 | 14409109150 | 31950 | 31950 | 31950 | 31950 | 0 |
| 22 | 20230807 | 185400 | 14409109150 | 31950 | 31950 | 31950 | 31950 | 0 |
| 23 | 20230807 | 185300 | 14409109150 | 31950 | 31950 | 31950 | 31950 | 0 |
| 24 | 20230807 | 185200 | 14409109150 | 31950 | 31950 | 31950 | 31950 | 0 |
| 25 | 20230807 | 185100 | 14409109150 | 31950 | 31950 | 31950 | 31950 | 0 |
| 26 | 20230807 | 185000 | 14409109150 | 31950 | 31950 | 31950 | 31950 | 0 |
| 27 | 20230807 | 184900 | 14409109150 | 31950 | 31950 | 31950 | 31950 | 0 |
| 28 | 20230807 | 184800 | 14409109150 | 31950 | 31950 | 31950 | 31950 | 0 |
| 29 | 20230807 | 184700 | 14409109150 | 31950 | 31950 | 31950 | 31950 | 0 |
| 30 | 20230807 | 184600 | 14409109150 | 31950 | 31950 | 31950 | 31950 | 0 |
| 31 | 20230807 | 184500 | 14409109150 | 31950 | 31950 | 31950 | 31950 | 0 |
| 32 | 20230807 | 184400 | 14409109150 | 31950 | 31950 | 31950 | 31950 | 5408 |
| 33 | 20230807 | 184300 | 14409109150 | 31950 | 31950 | 31950 | 31950 | 0 |
| 34 | 20230807 | 184200 | 14409109150 | 31950 | 31950 | 31950 | 31950 | 0 |
| 35 | 20230807 | 184100 | 14409109150 | 31950 | 31950 | 31950 | 31950 | 0 |
| 36 | 20230807 | 184000 | 14409109150 | 31950 | 31950 | 31950 | 31950 | 0 |
| 37 | 20230807 | 183900 | 14409109150 | 31950 | 31950 | 31950 | 31950 | 0 |
| 38 | 20230807 | 183800 | 14409109150 | 31950 | 31950 | 31950 | 31950 | 0 |
| 39 | 20230807 | 183700 | 14409109150 | 31950 | 31950 | 31950 | 31950 | 0 |
| 40 | 20230807 | 183600 | 14409109150 | 31950 | 31950 | 31950 | 31950 | 0 |
| 41 | 20230807 | 183500 | 14409109150 | 31950 | 31950 | 31950 | 31950 | 0 |
| 42 | 20230807 | 183400 | 14409109150 | 31950 | 31950 | 31950 | 31950 | 0 |
| 43 | 20230807 | 183300 | 14409109150 | 31950 | 31950 | 31950 | 31950 | 0 |
| 44 | 20230807 | 183200 | 14409109150 | 31950 | 31950 | 31950 | 31950 | 0 |
| 45 | 20230807 | 183100 | 14409109150 | 31950 | 31950 | 31950 | 31950 | 0 |
| 46 | 20230807 | 183000 | 14409109150 | 31950 | 31950 | 31950 | 31950 | 0 |
| 47 | 20230807 | 182900 | 14409109150 | 31950 | 31950 | 31950 | 31950 | 0 |
| 48 | 20230807 | 182800 | 14409109150 | 31950 | 31950 | 31950 | 31950 | 0 |
| 49 | 20230807 | 182700 | 14409109150 | 31950 | 31950 | 31950 | 31950 | 0 |
| 50 | 20230807 | 182600 | 14409109150 | 31950 | 31950 | 31950 | 31950 | 0 |
| 51 | 20230807 | 182500 | 14409109150 | 31950 | 31950 | 31950 | 31950 | 0 |
| 52 | 20230807 | 182400 | 14409109150 | 31950 | 31950 | 31950 | 31950 | 0 |
| 53 | 20230807 | 182300 | 14409109150 | 31950 | 31950 | 31950 | 31950 | 0 |
| 54 | 20230807 | 182200 | 14409109150 | 31950 | 31950 | 31950 | 31950 | 0 |
| 55 | 20230807 | 182100 | 14409109150 | 31950 | 31950 | 31950 | 31950 | 0 |
| 56 | 20230807 | 182000 | 14409109150 | 31950 | 31950 | 31950 | 31950 | 0 |
| 57 | 20230807 | 181900 | 14409109150 | 31950 | 31950 | 31950 | 31950 | 0 |
| 58 | 20230807 | 181800 | 14409109150 | 31950 | 31950 | 31950 | 31950 | 0 |
| 59 | 20230807 | 181700 | 14409109150 | 31950 | 31950 | 31950 | 31950 | 0 |
| 60 | 20230807 | 181600 | 14409109150 | 31950 | 31950 | 31950 | 31950 | 0 |
| 61 | 20230807 | 181500 | 14409109150 | 31950 | 31950 | 31950 | 31950 | 0 |
| 62 | 20230807 | 181400 | 14409109150 | 31950 | 31950 | 31950 | 31950 | 5408 |
| 63 | 20230807 | 181300 | 14409109150 | 31950 | 31950 | 31950 | 31950 | 0 |
| 64 | 20230807 | 181200 | 14409109150 | 31950 | 31950 | 31950 | 31950 | 0 |
| 65 | 20230807 | 181100 | 14409109150 | 31950 | 31950 | 31950 | 31950 | 0 |
| 66 | 20230807 | 181000 | 14409109150 | 31950 | 31950 | 31950 | 31950 | 0 |
| 67 | 20230807 | 180900 | 14409109150 | 31950 | 31950 | 31950 | 31950 | 0 |
| 68 | 20230807 | 180800 | 14409109150 | 31950 | 31950 | 31950 | 31950 | 0 |
| 69 | 20230807 | 180700 | 14409109150 | 31950 | 31950 | 31950 | 31950 | 0 |
| 70 | 20230807 | 180600 | 14409109150 | 31950 | 31950 | 31950 | 31950 | 0 |
| 71 | 20230807 | 180500 | 14409109150 | 31950 | 31950 | 31950 | 31950 | 0 |
| 72 | 20230807 | 180400 | 14409109150 | 31950 | 31950 | 31950 | 31950 | 0 |
| 73 | 20230807 | 180300 | 14409109150 | 31950 | 31950 | 31950 | 31950 | 0 |
| 74 | 20230807 | 180200 | 14409109150 | 31950 | 31950 | 31950 | 31950 | 0 |
| 75 | 20230807 | 180100 | 14409109150 | 31950 | 31950 | 31950 | 31950 | 0 |
| 76 | 20230807 | 180000 | 14409109150 | 31950 | 31950 | 31950 | 31950 | 0 |
| 77 | 20230807 | 175900 | 14409109150 | 31950 | 31950 | 31950 | 31950 | 0 |
| 78 | 20230807 | 175800 | 14409109150 | 31950 | 31950 | 31950 | 31950 | 0 |
| 79 | 20230807 | 175700 | 14409109150 | 31950 | 31950 | 31950 | 31950 | 0 |
| 80 | 20230807 | 175600 | 14409109150 | 31950 | 31950 | 31950 | 31950 | 0 |
| 81 | 20230807 | 175500 | 14409109150 | 31950 | 31950 | 31950 | 31950 | 0 |
| 82 | 20230807 | 175400 | 14409109150 | 31950 | 31950 | 31950 | 31950 | 0 |
| 83 | 20230807 | 175300 | 14409109150 | 31950 | 31950 | 31950 | 31950 | 0 |
| 84 | 20230807 | 175200 | 14409109150 | 31950 | 31950 | 31950 | 31950 | 0 |
| 85 | 20230807 | 175100 | 14409109150 | 31950 | 31950 | 31950 | 31950 | 0 |
| 86 | 20230807 | 175000 | 14409109150 | 31950 | 31950 | 31950 | 31950 | 0 |
| 87 | 20230807 | 174900 | 14409109150 | 31950 | 31950 | 31950 | 31950 | 0 |
| 88 | 20230807 | 174800 | 14409109150 | 31950 | 31950 | 31950 | 31950 | 0 |
| 89 | 20230807 | 174700 | 14409109150 | 31950 | 31950 | 31950 | 31950 | 0 |
| 90 | 20230807 | 174600 | 14409109150 | 31950 | 31950 | 31950 | 31950 | 0 |
| 91 | 20230807 | 174500 | 14409109150 | 31950 | 31950 | 31950 | 31950 | 0 |
| 92 | 20230807 | 174400 | 14409109150 | 31950 | 31950 | 31950 | 31950 | 5408 |
| 93 | 20230807 | 174300 | 14409109150 | 31950 | 31950 | 31950 | 31950 | 0 |
| 94 | 20230807 | 174200 | 14409109150 | 31950 | 31950 | 31950 | 31950 | 0 |
| 95 | 20230807 | 174100 | 14409109150 | 31950 | 31950 | 31950 | 31950 | 0 |
| 96 | 20230807 | 174000 | 14409109150 | 31950 | 31950 | 31950 | 31950 | 0 |
| 97 | 20230807 | 173900 | 14409109150 | 31950 | 31950 | 31950 | 31950 | 0 |
| 98 | 20230807 | 173800 | 14409109150 | 31950 | 31950 | 31950 | 31950 | 0 |
| 99 | 20230807 | 173700 | 14409109150 | 31950 | 31950 | 31950 | 31950 | 0 |
| 100 | 20230807 | 173600 | 14409109150 | 31950 | 31950 | 31950 | 31950 | 0 |
| 101 | 20230807 | 173500 | 14409109150 | 31950 | 31950 | 31950 | 31950 | 0 |
| 102 | 20230807 | 173400 | 14409109150 | 31950 | 31950 | 31950 | 31950 | 0 |
| 103 | 20230807 | 173300 | 14409109150 | 31950 | 31950 | 31950 | 31950 | 0 |
| 104 | 20230807 | 173200 | 14409109150 | 31950 | 31950 | 31950 | 31950 | 0 |
| 105 | 20230807 | 173100 | 14409109150 | 31950 | 31950 | 31950 | 31950 | 0 |
| 106 | 20230807 | 173000 | 14409109150 | 31950 | 31950 | 31950 | 31950 | 0 |
| 107 | 20230807 | 172900 | 14409109150 | 31950 | 31950 | 31950 | 31950 | 0 |
| 108 | 20230807 | 172800 | 14409109150 | 31950 | 31950 | 31950 | 31950 | 0 |
| 109 | 20230807 | 172700 | 14409109150 | 31950 | 31950 | 31950 | 31950 | 0 |
| 110 | 20230807 | 172600 | 14409109150 | 31950 | 31950 | 31950 | 31950 | 0 |
| 111 | 20230807 | 172500 | 14409109150 | 31950 | 31950 | 31950 | 31950 | 0 |
| 112 | 20230807 | 172400 | 14409109150 | 31950 | 31950 | 31950 | 31950 | 0 |
| 113 | 20230807 | 172300 | 14409109150 | 31950 | 31950 | 31950 | 31950 | 0 |
| 114 | 20230807 | 172200 | 14409109150 | 31950 | 31950 | 31950 | 31950 | 0 |
| 115 | 20230807 | 172100 | 14409109150 | 31950 | 31950 | 31950 | 31950 | 0 |
| 116 | 20230807 | 172000 | 14409109150 | 31950 | 31950 | 31950 | 31950 | 0 |
| 117 | 20230807 | 171900 | 14409109150 | 31950 | 31950 | 31950 | 31950 | 0 |
| 118 | 20230807 | 171800 | 14409109150 | 31950 | 31950 | 31950 | 31950 | 0 |
| 119 | 20230807 | 171700 | 14409109150 | 31950 | 31950 | 31950 | 31950 | 0 |
| 120 | 20230807 | 171600 | 14409109150 | 31950 | 31950 | 31950 | 31950 | 0 |
| 121 | 20230807 | 171500 | 14409109150 | 31950 | 31950 | 31950 | 31950 | 0 |
| 122 | 20230807 | 171400 | 14409109150 | 31950 | 31950 | 31950 | 31950 | 5408 |
| 123 | 20230807 | 171300 | 14409109150 | 31950 | 31950 | 31950 | 31950 | 0 |
| 124 | 20230807 | 171200 | 14409109150 | 31950 | 31950 | 31950 | 31950 | 0 |
| 125 | 20230807 | 171100 | 14409109150 | 31950 | 31950 | 31950 | 31950 | 0 |
| 126 | 20230807 | 171000 | 14409109150 | 31950 | 31950 | 31950 | 31950 | 0 |
| 127 | 20230807 | 170900 | 14409109150 | 31950 | 31950 | 31950 | 31950 | 0 |
| 128 | 20230807 | 170800 | 14409109150 | 31950 | 31950 | 31950 | 31950 | 0 |
| 129 | 20230807 | 170700 | 14409109150 | 31950 | 31950 | 31950 | 31950 | 0 |
| 130 | 20230807 | 170600 | 14409109150 | 31950 | 31950 | 31950 | 31950 | 0 |
| 131 | 20230807 | 170500 | 14409109150 | 31950 | 31950 | 31950 | 31950 | 0 |
| 132 | 20230807 | 170400 | 14409109150 | 31950 | 31950 | 31950 | 31950 | 0 |
| 133 | 20230807 | 170300 | 14409109150 | 31950 | 31950 | 31950 | 31950 | 0 |
| 134 | 20230807 | 170200 | 14409109150 | 31950 | 31950 | 31950 | 31950 | 0 |
| 135 | 20230807 | 170100 | 14409109150 | 31950 | 31950 | 31950 | 31950 | 0 |
| 136 | 20230807 | 170000 | 14409109150 | 31950 | 31950 | 31950 | 31950 | 0 |
| 137 | 20230807 | 165900 | 14409109150 | 31950 | 31950 | 31950 | 31950 | 0 |
| 138 | 20230807 | 165800 | 14409109150 | 31950 | 31950 | 31950 | 31950 | 0 |
| 139 | 20230807 | 165700 | 14409109150 | 31950 | 31950 | 31950 | 31950 | 0 |
| 140 | 20230807 | 165600 | 14409109150 | 31950 | 31950 | 31950 | 31950 | 0 |
| 141 | 20230807 | 165500 | 14409109150 | 31950 | 31950 | 31950 | 31950 | 0 |
| 142 | 20230807 | 165400 | 14409109150 | 31950 | 31950 | 31950 | 31950 | 0 |
| 143 | 20230807 | 165300 | 14409109150 | 31950 | 31950 | 31950 | 31950 | 0 |
| 144 | 20230807 | 165200 | 14409109150 | 31950 | 31950 | 31950 | 31950 | 0 |
| 145 | 20230807 | 165100 | 14409109150 | 31950 | 31950 | 31950 | 31950 | 0 |
| 146 | 20230807 | 165000 | 14409109150 | 31950 | 31950 | 31950 | 31950 | 0 |
| 147 | 20230807 | 164900 | 14409109150 | 31950 | 31950 | 31950 | 31950 | 0 |
| 148 | 20230807 | 164800 | 14409109150 | 31950 | 31950 | 31950 | 31950 | 0 |
| 149 | 20230807 | 164700 | 14409109150 | 31950 | 31950 | 31950 | 31950 | 0 |
| 150 | 20230807 | 164600 | 14409109150 | 31950 | 31950 | 31950 | 31950 | 0 |
| 151 | 20230807 | 164500 | 14409109150 | 31950 | 31950 | 31950 | 31950 | 0 |
| 152 | 20230807 | 164400 | 14409109150 | 31950 | 31950 | 31950 | 31950 | 5408 |
| 153 | 20230807 | 164300 | 14409109150 | 31950 | 31950 | 31950 | 31950 | 0 |
| 154 | 20230807 | 164200 | 14409109150 | 31950 | 31950 | 31950 | 31950 | 0 |
| 155 | 20230807 | 164100 | 14409109150 | 31950 | 31950 | 31950 | 31950 | 0 |
| 156 | 20230807 | 164000 | 14409109150 | 31950 | 31950 | 31950 | 31950 | 0 |
| 157 | 20230807 | 163900 | 14409109150 | 31950 | 31950 | 31950 | 31950 | 0 |
| 158 | 20230807 | 163800 | 14409109150 | 31950 | 31950 | 31950 | 31950 | 0 |
| 159 | 20230807 | 163700 | 14409109150 | 31950 | 31950 | 31950 | 31950 | 0 |
| 160 | 20230807 | 163600 | 14409109150 | 31950 | 31950 | 31950 | 31950 | 0 |
| 161 | 20230807 | 163500 | 14409109150 | 31950 | 31950 | 31950 | 31950 | 0 |
| 162 | 20230807 | 163400 | 14409109150 | 31950 | 31950 | 31950 | 31950 | 0 |
| 163 | 20230807 | 163300 | 14409109150 | 31950 | 31950 | 31950 | 31950 | 0 |
| 164 | 20230807 | 163200 | 14409109150 | 31950 | 31950 | 31950 | 31950 | 0 |
| 165 | 20230807 | 163100 | 14409109150 | 31950 | 31950 | 31950 | 31950 | 0 |
| 166 | 20230807 | 163000 | 14409109150 | 31950 | 31950 | 31950 | 31950 | 0 |
| 167 | 20230807 | 162900 | 14409109150 | 31950 | 31950 | 31950 | 31950 | 0 |
| 168 | 20230807 | 162800 | 14409109150 | 31950 | 31950 | 31950 | 31950 | 0 |
| 169 | 20230807 | 162700 | 14409109150 | 31950 | 31950 | 31950 | 31950 | 0 |
| 170 | 20230807 | 162600 | 14409109150 | 31950 | 31950 | 31950 | 31950 | 0 |
| 171 | 20230807 | 162500 | 14409109150 | 31950 | 31950 | 31950 | 31950 | 0 |
| 172 | 20230807 | 162400 | 14409109150 | 31950 | 31950 | 31950 | 31950 | 0 |
| 173 | 20230807 | 162300 | 14409109150 | 31950 | 31950 | 31950 | 31950 | 0 |
| 174 | 20230807 | 162200 | 14409109150 | 31950 | 31950 | 31950 | 31950 | 0 |
| 175 | 20230807 | 162100 | 14409109150 | 31950 | 31950 | 31950 | 31950 | 0 |
| 176 | 20230807 | 162000 | 14409109150 | 31950 | 31950 | 31950 | 31950 | 0 |
| 177 | 20230807 | 161900 | 14409109150 | 31950 | 31950 | 31950 | 31950 | 0 |
| 178 | 20230807 | 161800 | 14409109150 | 31950 | 31950 | 31950 | 31950 | 0 |
| 179 | 20230807 | 161700 | 14409109150 | 31950 | 31950 | 31950 | 31950 | 0 |
| 180 | 20230807 | 161600 | 14409109150 | 31950 | 31950 | 31950 | 31950 | 0 |
| 181 | 20230807 | 161500 | 14409109150 | 31950 | 31950 | 31950 | 31950 | 0 |
| 182 | 20230807 | 161400 | 14409109150 | 31950 | 31950 | 31950 | 31950 | 5408 |
| 183 | 20230807 | 161300 | 14409109150 | 31950 | 31950 | 31950 | 31950 | 0 |
| 184 | 20230807 | 161200 | 14409109150 | 31950 | 31950 | 31950 | 31950 | 0 |
| 185 | 20230807 | 161100 | 14409109150 | 31950 | 31950 | 31950 | 31950 | 0 |
| 186 | 20230807 | 161000 | 14409109150 | 31950 | 31950 | 31950 | 31950 | 0 |
| 187 | 20230807 | 160900 | 14409109150 | 31950 | 31950 | 31950 | 31950 | 0 |
| 188 | 20230807 | 160800 | 14409109150 | 31950 | 31950 | 31950 | 31950 | 0 |
| 189 | 20230807 | 160700 | 14409109150 | 31950 | 31950 | 31950 | 31950 | 0 |
| 190 | 20230807 | 160600 | 14409109150 | 31950 | 31950 | 31950 | 31950 | 0 |
| 191 | 20230807 | 160500 | 14409109150 | 31950 | 31950 | 31950 | 31950 | 0 |
| 192 | 20230807 | 160400 | 14409109150 | 31950 | 31950 | 31950 | 31950 | 0 |
| 193 | 20230807 | 160300 | 14409109150 | 31950 | 31950 | 31950 | 31950 | 0 |
| 194 | 20230807 | 160200 | 14409109150 | 31950 | 31950 | 31950 | 31950 | 0 |
| 195 | 20230807 | 160100 | 14409109150 | 31950 | 31950 | 31950 | 31950 | 0 |
| 196 | 20230807 | 160000 | 14409109150 | 31950 | 31950 | 31950 | 31950 | 0 |
| 197 | 20230807 | 155900 | 14409109150 | 31950 | 31950 | 31950 | 31950 | 0 |
| 198 | 20230807 | 155800 | 14409109150 | 31950 | 31950 | 31950 | 31950 | 0 |
| 199 | 20230807 | 155700 | 14409109150 | 31950 | 31950 | 31950 | 31950 | 0 |
| 200 | 20230807 | 155600 | 14409109150 | 31950 | 31950 | 31950 | 31950 | 0 |
| 201 | 20230807 | 155500 | 14409109150 | 31950 | 31950 | 31950 | 31950 | 0 |
| 202 | 20230807 | 155400 | 14409109150 | 31950 | 31950 | 31950 | 31950 | 0 |
| 203 | 20230807 | 155300 | 14409109150 | 31950 | 31950 | 31950 | 31950 | 0 |
| 204 | 20230807 | 155200 | 14409109150 | 31950 | 31950 | 31950 | 31950 | 0 |
| 205 | 20230807 | 155100 | 14409109150 | 31950 | 31950 | 31950 | 31950 | 0 |
| 206 | 20230807 | 155000 | 14409109150 | 31950 | 31950 | 31950 | 31950 | 0 |
| 207 | 20230807 | 154900 | 14409109150 | 31950 | 31950 | 31950 | 31950 | 0 |
| 208 | 20230807 | 154800 | 14409109150 | 31950 | 31950 | 31950 | 31950 | 0 |
| 209 | 20230807 | 154700 | 14409109150 | 31950 | 31950 | 31950 | 31950 | 0 |
| 210 | 20230807 | 154600 | 14409109150 | 31950 | 31950 | 31950 | 31950 | 0 |
| 211 | 20230807 | 154500 | 14409109150 | 31950 | 31950 | 31950 | 31950 | 0 |
| 212 | 20230807 | 154400 | 14409109150 | 31950 | 31950 | 31950 | 31950 | 5408 |
| 213 | 20230807 | 154300 | 14409109150 | 31950 | 31950 | 31950 | 31950 | 0 |
| 214 | 20230807 | 154200 | 14409109150 | 31950 | 31950 | 31950 | 31950 | 0 |
| 215 | 20230807 | 154100 | 14409109150 | 31950 | 31950 | 31950 | 31950 | 0 |
| 216 | 20230807 | 154000 | 14409109150 | 31950 | 31950 | 31950 | 31950 | 0 |
| 217 | 20230807 | 153900 | 14409109150 | 31950 | 31950 | 31950 | 31950 | 0 |
| 218 | 20230807 | 153800 | 14409109150 | 31950 | 31950 | 31950 | 31950 | 0 |
| 219 | 20230807 | 153700 | 14409109150 | 31950 | 31950 | 31950 | 31950 | 0 |
| 220 | 20230807 | 153600 | 14409109150 | 31950 | 31950 | 31950 | 31950 | 0 |
| 221 | 20230807 | 153500 | 14409109150 | 31950 | 31950 | 31950 | 31950 | 0 |
| 222 | 20230807 | 153400 | 14409109150 | 31950 | 31950 | 31950 | 31950 | 0 |
| 223 | 20230807 | 153300 | 14409109150 | 31950 | 31950 | 31950 | 31950 | 0 |
| 224 | 20230807 | 153200 | 14409109150 | 31950 | 31950 | 31950 | 31950 | 0 |
| 225 | 20230807 | 153100 | 14409109150 | 31950 | 31950 | 31950 | 31950 | 0 |
| 226 | 20230807 | 153000 | 14409109150 | 31950 | 31950 | 31950 | 31950 | 5408 |
| 227 | 20230807 | 152900 | 14236323550 | 32050 | 32050 | 32050 | 32050 | 0 |
| 228 | 20230807 | 152800 | 14236323550 | 32050 | 32050 | 32050 | 32050 | 0 |
| 229 | 20230807 | 152700 | 14236323550 | 32050 | 32050 | 32050 | 32050 | 0 |
| 230 | 20230807 | 152600 | 14236323550 | 32050 | 32050 | 32050 | 32050 | 0 |
| 231 | 20230807 | 152500 | 14236323550 | 32050 | 32050 | 32050 | 32050 | 0 |
| 232 | 20230807 | 152400 | 14236323550 | 32050 | 32050 | 32050 | 32050 | 0 |
| 233 | 20230807 | 152300 | 14236323550 | 32050 | 32050 | 32050 | 32050 | 0 |
| 234 | 20230807 | 152200 | 14236323550 | 32050 | 32050 | 32050 | 32050 | 0 |
| 235 | 20230807 | 152100 | 14236323550 | 32050 | 32050 | 32050 | 32050 | 0 |
| 236 | 20230807 | 152000 | 14236323550 | 32050 | 32050 | 32050 | 32050 | 0 |
| 237 | 20230807 | 151900 | 14236323550 | 32050 | 32000 | 32050 | 31750 | 2609 |
| 238 | 20230807 | 151800 | 14152894950 | 32000 | 32000 | 32000 | 31900 | 2689 |
| 239 | 20230807 | 151700 | 14066970200 | 32000 | 31850 | 32000 | 31850 | 1444 |
| 240 | 20230807 | 151600 | 14020866700 | 31900 | 31850 | 31900 | 31850 | 86 |
| 241 | 20230807 | 151500 | 14018124100 | 31800 | 31750 | 31800 | 31750 | 353 |
| 242 | 20230807 | 151400 | 14006907650 | 31750 | 31750 | 31900 | 31750 | 1235 |
| 243 | 20230807 | 151300 | 13967674800 | 31800 | 31800 | 31850 | 31700 | 4375 |
| 244 | 20230807 | 151200 | 13828738850 | 31800 | 31800 | 31850 | 31750 | 755 |
| 245 | 20230807 | 151100 | 13804730050 | 31750 | 31800 | 31900 | 31750 | 683 |
| 246 | 20230807 | 151000 | 13783021550 | 31800 | 31750 | 31800 | 31750 | 527 |
| 247 | 20230807 | 150900 | 13766281850 | 31800 | 31750 | 31850 | 31700 | 501 |
| 248 | 20230807 | 150800 | 13750362800 | 31700 | 31700 | 31850 | 31700 | 1650 |
| 249 | 20230807 | 150700 | 13698038900 | 31700 | 31700 | 31750 | 31700 | 399 |
| 250 | 20230807 | 150600 | 13685390500 | 31700 | 31700 | 31750 | 31700 | 911 |
| 251 | 20230807 | 150500 | 13656477150 | 31700 | 31750 | 31800 | 31700 | 2162 |
| 252 | 20230807 | 150400 | 13587857100 | 31750 | 31750 | 31800 | 31750 | 617 |
| 253 | 20230807 | 150300 | 13568267300 | 31750 | 31750 | 31800 | 31750 | 472 |
| 254 | 20230807 | 150200 | 13553280550 | 31750 | 31750 | 31800 | 31750 | 430 |
| 255 | 20230807 | 150100 | 13539623200 | 31800 | 31750 | 31850 | 31750 | 1037 |
| 256 | 20230807 | 150000 | 13506651100 | 31750 | 31750 | 31800 | 31750 | 657 |
| 257 | 20230807 | 145900 | 13485788050 | 31750 | 31750 | 31800 | 31750 | 895 |
| 258 | 20230807 | 145800 | 13457354800 | 31750 | 31750 | 31800 | 31750 | 832 |
| 259 | 20230807 | 145700 | 13430923600 | 31750 | 31750 | 31800 | 31750 | 790 |
| 260 | 20230807 | 145600 | 13405838600 | 31750 | 31750 | 31800 | 31750 | 666 |
| 261 | 20230807 | 145500 | 13384689900 | 31750 | 31750 | 31800 | 31750 | 530 |
| 262 | 20230807 | 145400 | 13367861600 | 31750 | 31750 | 31800 | 31750 | 588 |
| 263 | 20230807 | 145300 | 13349189550 | 31750 | 31750 | 31800 | 31750 | 784 |
| 264 | 20230807 | 145200 | 13324286650 | 31750 | 31750 | 31800 | 31750 | 1022 |
| 265 | 20230807 | 145100 | 13291818850 | 31750 | 31800 | 31850 | 31750 | 587 |
| 266 | 20230807 | 145000 | 13273159650 | 31800 | 31800 | 31900 | 31800 | 1128 |
| 267 | 20230807 | 144900 | 13237249850 | 31800 | 31850 | 31850 | 31800 | 1253 |
| 268 | 20230807 | 144800 | 13197365800 | 31800 | 31850 | 31850 | 31800 | 271 |
| 269 | 20230807 | 144700 | 13188743550 | 31800 | 31800 | 31850 | 31800 | 999 |
| 270 | 20230807 | 144600 | 13156971700 | 31850 | 31800 | 31850 | 31750 | 520 |
| 271 | 20230807 | 144500 | 13140435600 | 31750 | 31800 | 31800 | 31750 | 400 |
| 272 | 20230807 | 144400 | 13127730700 | 31800 | 31800 | 31800 | 31750 | 271 |
| 273 | 20230807 | 144300 | 13119124500 | 31750 | 31750 | 31800 | 31750 | 449 |
| 274 | 20230807 | 144200 | 13104861750 | 31800 | 31750 | 31800 | 31750 | 144 |
| 275 | 20230807 | 144100 | 13100285350 | 31800 | 31750 | 31850 | 31750 | 486 |
| 276 | 20230807 | 144000 | 13084836250 | 31850 | 31800 | 31850 | 31750 | 2464 |
| 277 | 20230807 | 143900 | 13006500700 | 31800 | 31750 | 31800 | 31750 | 130 |
| 278 | 20230807 | 143800 | 13002370100 | 31750 | 31800 | 31800 | 31750 | 197 |
| 279 | 20230807 | 143700 | 12996113500 | 31800 | 31800 | 31850 | 31750 | 568 |
| 280 | 20230807 | 143600 | 12978060300 | 31850 | 31900 | 31900 | 31800 | 1104 |
| 281 | 20230807 | 143500 | 12942895100 | 31850 | 31900 | 31900 | 31850 | 183 |
| 282 | 20230807 | 143400 | 12937063200 | 31900 | 31850 | 31900 | 31850 | 304 |
| 283 | 20230807 | 143300 | 12927377150 | 31850 | 31900 | 31900 | 31850 | 296 |
| 284 | 20230807 | 143200 | 12917940050 | 31900 | 31900 | 31900 | 31850 | 339 |
| 285 | 20230807 | 143100 | 12907129900 | 31850 | 31900 | 31900 | 31850 | 517 |
| 286 | 20230807 | 143000 | 12890639400 | 31900 | 31950 | 32000 | 31900 | 975 |
| 287 | 20230807 | 142900 | 12859503400 | 32000 | 31850 | 32000 | 31850 | 494 |
| 288 | 20230807 | 142800 | 12843739100 | 31900 | 31850 | 31900 | 31850 | 298 |
| 289 | 20230807 | 142700 | 12834234350 | 31850 | 31900 | 31900 | 31850 | 178 |
| 290 | 20230807 | 142600 | 12828564600 | 31900 | 31900 | 31950 | 31850 | 289 |
| 291 | 20230807 | 142500 | 12819351800 | 31900 | 31750 | 31950 | 31750 | 928 |
| 292 | 20230807 | 142400 | 12789820150 | 31800 | 31800 | 31800 | 31750 | 626 |
| 293 | 20230807 | 142300 | 12769940350 | 31800 | 31800 | 31800 | 31750 | 231 |
| 294 | 20230807 | 142200 | 12762598700 | 31750 | 31800 | 31800 | 31750 | 174 |
| 295 | 20230807 | 142100 | 12757071300 | 31800 | 31800 | 31800 | 31750 | 125 |
| 296 | 20230807 | 142000 | 12753099100 | 31800 | 31850 | 31850 | 31800 | 699 |
| 297 | 20230807 | 141900 | 12730869850 | 31800 | 31800 | 31850 | 31800 | 227 |
| 298 | 20230807 | 141800 | 12723649350 | 31800 | 31800 | 31800 | 31750 | 274 |
| 299 | 20230807 | 141700 | 12714936550 | 31800 | 31750 | 31800 | 31750 | 521 |
| 300 | 20230807 | 141600 | 12698388750 | 31800 | 31800 | 31800 | 31750 | 400 |
| 301 | 20230807 | 141500 | 12685671550 | 31800 | 31800 | 31850 | 31750 | 1764 |
| 302 | 20230807 | 141400 | 12629582850 | 31850 | 31900 | 31950 | 31850 | 1803 |
| 303 | 20230807 | 141300 | 12572078400 | 31900 | 31950 | 31950 | 31900 | 123 |
| 304 | 20230807 | 141200 | 12568153750 | 31950 | 31950 | 31950 | 31900 | 139 |
| 305 | 20230807 | 141100 | 12563715550 | 31900 | 32000 | 32000 | 31900 | 1985 |
| 306 | 20230807 | 141000 | 12500229950 | 32000 | 32050 | 32050 | 32000 | 1005 |
| 307 | 20230807 | 140900 | 12468060850 | 32050 | 32050 | 32050 | 32000 | 338 |
| 308 | 20230807 | 140800 | 12457236150 | 32000 | 32000 | 32050 | 31950 | 454 |
| 309 | 20230807 | 140700 | 12442703650 | 32000 | 31900 | 32000 | 31900 | 577 |
| 310 | 20230807 | 140600 | 12424266400 | 31950 | 31850 | 31950 | 31800 | 1286 |
| 311 | 20230807 | 140500 | 12383269350 | 31900 | 31850 | 31900 | 31850 | 152 |
| 312 | 20230807 | 140400 | 12378423750 | 31850 | 31950 | 31950 | 31850 | 840 |
| 313 | 20230807 | 140300 | 12351635200 | 31950 | 32000 | 32000 | 31900 | 880 |
| 314 | 20230807 | 140200 | 12323488000 | 31950 | 31950 | 32000 | 31950 | 337 |
| 315 | 20230807 | 140100 | 12312720050 | 31950 | 31900 | 32000 | 31900 | 1350 |
| 316 | 20230807 | 140000 | 12269628400 | 31850 | 31900 | 31900 | 31850 | 259 |
| 317 | 20230807 | 135900 | 12261369100 | 31850 | 31850 | 31900 | 31850 | 348 |
| 318 | 20230807 | 135800 | 12250282950 | 31850 | 31850 | 31900 | 31850 | 647 |
| 319 | 20230807 | 135700 | 12229674150 | 31850 | 31900 | 31900 | 31800 | 1298 |
| 320 | 20230807 | 135600 | 12188296400 | 31900 | 31950 | 31950 | 31900 | 324 |
| 321 | 20230807 | 135500 | 12177958900 | 31950 | 31850 | 31950 | 31850 | 339 |
| 322 | 20230807 | 135400 | 12167144950 | 31850 | 31900 | 31950 | 31850 | 306 |
| 323 | 20230807 | 135300 | 12157393700 | 31900 | 31850 | 31950 | 31850 | 713 |
| 324 | 20230807 | 135200 | 12134634350 | 31900 | 32000 | 32000 | 31800 | 1879 |
| 325 | 20230807 | 135100 | 12074621700 | 32000 | 32100 | 32100 | 32000 | 503 |
| 326 | 20230807 | 135000 | 12058502050 | 32100 | 32150 | 32150 | 32100 | 677 |
| 327 | 20230807 | 134900 | 12036760700 | 32100 | 32150 | 32150 | 32100 | 1300 |
| 328 | 20230807 | 134800 | 11994976950 | 32100 | 32100 | 32150 | 32050 | 697 |
| 329 | 20230807 | 134700 | 11972603450 | 32100 | 32000 | 32100 | 32000 | 405 |
| 330 | 20230807 | 134600 | 11959622800 | 32000 | 32050 | 32050 | 32000 | 475 |
| 331 | 20230807 | 134500 | 11944406950 | 32050 | 32100 | 32100 | 32050 | 1180 |
| 332 | 20230807 | 134400 | 11906538700 | 32050 | 32100 | 32100 | 32050 | 471 |
| 333 | 20230807 | 134300 | 11891426200 | 32050 | 31950 | 32100 | 31900 | 5241 |
| 334 | 20230807 | 134200 | 11723905550 | 31950 | 31900 | 31950 | 31900 | 294 |
| 335 | 20230807 | 134100 | 11714519450 | 31950 | 31850 | 31950 | 31850 | 433 |
| 336 | 20230807 | 134000 | 11700718150 | 31800 | 31900 | 31900 | 31800 | 663 |
| 337 | 20230807 | 133900 | 11679585000 | 31900 | 31850 | 31900 | 31750 | 1479 |
| 338 | 20230807 | 133800 | 11632484950 | 31900 | 31850 | 31900 | 31850 | 614 |
| 339 | 20230807 | 133700 | 11612922200 | 31800 | 31650 | 31800 | 31650 | 702 |
| 340 | 20230807 | 133600 | 11590653850 | 31700 | 31700 | 31750 | 31650 | 2194 |
| 341 | 20230807 | 133500 | 11521131050 | 31700 | 31700 | 31750 | 31700 | 245 |
| 342 | 20230807 | 133400 | 11513356700 | 31750 | 31700 | 31800 | 31700 | 766 |
| 343 | 20230807 | 133300 | 11489036200 | 31700 | 31750 | 31750 | 31700 | 194 |
| 344 | 20230807 | 133200 | 11482879500 | 31750 | 31750 | 31750 | 31700 | 606 |
| 345 | 20230807 | 133100 | 11463653250 | 31700 | 31700 | 31750 | 31700 | 228 |
| 346 | 20230807 | 133000 | 11456416000 | 31700 | 31700 | 31750 | 31700 | 355 |
| 347 | 20230807 | 132900 | 11445155600 | 31700 | 31750 | 31750 | 31700 | 454 |
| 348 | 20230807 | 132800 | 11430749600 | 31750 | 31700 | 31750 | 31700 | 383 |
| 349 | 20230807 | 132700 | 11418596800 | 31750 | 31700 | 31750 | 31700 | 231 |
| 350 | 20230807 | 132600 | 11411267150 | 31700 | 31700 | 31750 | 31700 | 355 |
| 351 | 20230807 | 132500 | 11400000050 | 31750 | 31700 | 31750 | 31700 | 256 |
| 352 | 20230807 | 132400 | 11391884300 | 31700 | 31650 | 31700 | 31650 | 304 |
| 353 | 20230807 | 132300 | 11382252950 | 31700 | 31750 | 31750 | 31650 | 453 |
| 354 | 20230807 | 132200 | 11367891800 | 31800 | 31700 | 31800 | 31700 | 593 |
| 355 | 20230807 | 132100 | 11349050200 | 31650 | 31700 | 31750 | 31650 | 447 |
| 356 | 20230807 | 132000 | 11334888050 | 31600 | 31700 | 31700 | 31600 | 2368 |
| 357 | 20230807 | 131900 | 11259889950 | 31700 | 31700 | 31750 | 31700 | 416 |
| 358 | 20230807 | 131800 | 11246698200 | 31700 | 31700 | 31700 | 31700 | 199 |
| 359 | 20230807 | 131700 | 11240389900 | 31750 | 31700 | 31750 | 31700 | 284 |
| 360 | 20230807 | 131600 | 11231382300 | 31750 | 31800 | 31800 | 31700 | 103 |
| 361 | 20230807 | 131500 | 11228111850 | 31800 | 31650 | 31800 | 31650 | 381 |
| 362 | 20230807 | 131400 | 11216026300 | 31650 | 31700 | 31750 | 31600 | 875 |
| 363 | 20230807 | 131300 | 11188313550 | 31700 | 31700 | 31800 | 31650 | 1273 |
| 364 | 20230807 | 131200 | 11147945800 | 31700 | 31650 | 31700 | 31600 | 971 |
| 365 | 20230807 | 131100 | 11117231900 | 31600 | 31650 | 31700 | 31600 | 576 |
| 366 | 20230807 | 131000 | 11099001250 | 31650 | 31750 | 31800 | 31650 | 621 |
| 367 | 20230807 | 130900 | 11079304350 | 31700 | 31800 | 31800 | 31650 | 988 |
| 368 | 20230807 | 130800 | 11047951500 | 31850 | 31800 | 31850 | 31800 | 724 |
| 369 | 20230807 | 130700 | 11024905050 | 31750 | 31800 | 31800 | 31750 | 144 |
| 370 | 20230807 | 130600 | 11020327300 | 31800 | 31800 | 31800 | 31750 | 672 |
| 371 | 20230807 | 130500 | 10998959200 | 31800 | 31750 | 31800 | 31750 | 1295 |
| 372 | 20230807 | 130400 | 10957791250 | 31750 | 31950 | 31950 | 31750 | 753 |
| 373 | 20230807 | 130300 | 10933825750 | 31950 | 31950 | 31950 | 31950 | 164 |
| 374 | 20230807 | 130200 | 10928585950 | 31950 | 31950 | 32000 | 31950 | 71 |
| 375 | 20230807 | 130100 | 10926317450 | 31950 | 31950 | 32000 | 31950 | 3150 |
| 376 | 20230807 | 130000 | 10825674050 | 31950 | 31850 | 31950 | 31850 | 725 |
| 377 | 20230807 | 125900 | 10802542250 | 31850 | 31750 | 31850 | 31750 | 981 |
| 378 | 20230807 | 125800 | 10771343950 | 31750 | 31700 | 31750 | 31700 | 518 |
| 379 | 20230807 | 125700 | 10754909000 | 31700 | 31700 | 31750 | 31650 | 1773 |
| 380 | 20230807 | 125600 | 10698750500 | 31700 | 31700 | 31750 | 31650 | 273 |
| 381 | 20230807 | 125500 | 10690092650 | 31700 | 31700 | 31750 | 31650 | 585 |
| 382 | 20230807 | 125400 | 10671552700 | 31700 | 31650 | 31700 | 31650 | 63 |
| 383 | 20230807 | 125300 | 10669555650 | 31650 | 31700 | 31700 | 31600 | 3903 |
| 384 | 20230807 | 125200 | 10546065550 | 31750 | 31700 | 31750 | 31700 | 81 |
| 385 | 20230807 | 125100 | 10543497300 | 31700 | 31800 | 31800 | 31650 | 7163 |
| 386 | 20230807 | 125000 | 10316298950 | 31800 | 31750 | 31800 | 31750 | 74 |
| 387 | 20230807 | 124900 | 10313949050 | 31750 | 31800 | 31800 | 31750 | 826 |
| 388 | 20230807 | 124800 | 10287708100 | 31800 | 31800 | 31800 | 31750 | 244 |
| 389 | 20230807 | 124700 | 10279958100 | 31800 | 31800 | 31800 | 31750 | 136 |
| 390 | 20230807 | 124600 | 10275633850 | 31800 | 31800 | 31800 | 31750 | 162 |
| 391 | 20230807 | 124500 | 10270482750 | 31800 | 31750 | 31800 | 31750 | 308 |
| 392 | 20230807 | 124400 | 10260698750 | 31750 | 31750 | 31750 | 31750 | 217 |
| 393 | 20230807 | 124300 | 10253809000 | 31750 | 31750 | 31800 | 31750 | 136 |
| 394 | 20230807 | 124200 | 10249487900 | 31750 | 31750 | 31750 | 31750 | 107 |
| 395 | 20230807 | 124100 | 10246090650 | 31800 | 31750 | 31800 | 31750 | 85 |
| 396 | 20230807 | 124000 | 10243391700 | 31800 | 31800 | 31800 | 31800 | 238 |
| 397 | 20230807 | 123900 | 10235823300 | 31800 | 31800 | 31800 | 31800 | 94 |
| 398 | 20230807 | 123800 | 10232834100 | 31800 | 31800 | 31800 | 31800 | 1491 |
| 399 | 20230807 | 123700 | 10185420300 | 31850 | 31800 | 31850 | 31800 | 397 |
| 400 | 20230807 | 123600 | 10172789300 | 31800 | 31800 | 31850 | 31800 | 133 |
| 401 | 20230807 | 123500 | 10168553900 | 31800 | 31850 | 31850 | 31800 | 461 |
| 402 | 20230807 | 123400 | 10153882450 | 31800 | 31850 | 31850 | 31800 | 216 |
| 403 | 20230807 | 123300 | 10147007200 | 31850 | 31850 | 31850 | 31800 | 433 |
| 404 | 20230807 | 123200 | 10133224450 | 31850 | 31850 | 31850 | 31800 | 196 |
| 405 | 20230807 | 123100 | 10126985300 | 31850 | 31850 | 31900 | 31800 | 2977 |
| 406 | 20230807 | 123000 | 10032159900 | 31800 | 31800 | 31850 | 31800 | 135 |
| 407 | 20230807 | 122900 | 10027863450 | 31800 | 31900 | 31900 | 31800 | 640 |
| 408 | 20230807 | 122800 | 10007474550 | 31800 | 31800 | 31900 | 31800 | 145 |
| 409 | 20230807 | 122700 | 10002858050 | 31850 | 31850 | 31900 | 31850 | 795 |
| 410 | 20230807 | 122600 | 9977534200 | 31850 | 31850 | 31850 | 31800 | 74 |
| 411 | 20230807 | 122500 | 9975177850 | 31850 | 31850 | 31850 | 31800 | 309 |
| 412 | 20230807 | 122400 | 9965343850 | 31850 | 31800 | 31850 | 31800 | 187 |
| 413 | 20230807 | 122300 | 9959395200 | 31850 | 31850 | 31850 | 31800 | 88 |
| 414 | 20230807 | 122200 | 9956592900 | 31850 | 31850 | 31850 | 31800 | 92 |
| 415 | 20230807 | 122100 | 9953665850 | 31850 | 31800 | 31850 | 31800 | 27 |
| 416 | 20230807 | 122000 | 9952806850 | 31800 | 31800 | 31850 | 31800 | 124 |
| 417 | 20230807 | 121900 | 9948863600 | 31800 | 31800 | 31800 | 31800 | 76 |
| 418 | 20230807 | 121800 | 9946446800 | 31800 | 31850 | 31850 | 31800 | 12 |
| 419 | 20230807 | 121700 | 9946064750 | 31800 | 31850 | 31850 | 31800 | 273 |
| 420 | 20230807 | 121600 | 9937373650 | 31950 | 31850 | 31950 | 31850 | 118 |
| 421 | 20230807 | 121500 | 9933613800 | 31850 | 31850 | 31850 | 31800 | 80 |
| 422 | 20230807 | 121400 | 9931066150 | 31800 | 31850 | 31850 | 31800 | 182 |
| 423 | 20230807 | 121300 | 9925278500 | 31800 | 31750 | 31900 | 31750 | 397 |
| 424 | 20230807 | 121200 | 9912642150 | 31750 | 31800 | 31800 | 31750 | 184 |
| 425 | 20230807 | 121100 | 9906791250 | 31800 | 31800 | 31850 | 31800 | 893 |
| 426 | 20230807 | 121000 | 9878391150 | 31800 | 31850 | 31850 | 31800 | 93 |
| 427 | 20230807 | 120900 | 9875433700 | 31800 | 31950 | 31950 | 31800 | 1449 |
| 428 | 20230807 | 120800 | 9829246900 | 31900 | 31950 | 31950 | 31900 | 210 |
| 429 | 20230807 | 120700 | 9822539900 | 31950 | 31900 | 31950 | 31900 | 194 |
| 430 | 20230807 | 120600 | 9816345950 | 31900 | 31900 | 31950 | 31900 | 412 |
| 431 | 20230807 | 120500 | 9803199900 | 31900 | 31950 | 31950 | 31900 | 108 |
| 432 | 20230807 | 120400 | 9799753700 | 31900 | 31950 | 31950 | 31900 | 296 |
| 433 | 20230807 | 120300 | 9790297000 | 31900 | 31950 | 31950 | 31900 | 321 |
| 434 | 20230807 | 120200 | 9780052700 | 31950 | 31900 | 31950 | 31900 | 73 |
| 435 | 20230807 | 120100 | 9777723500 | 31900 | 31900 | 31950 | 31900 | 345 |
| 436 | 20230807 | 120000 | 9766713150 | 31900 | 32000 | 32000 | 31900 | 656 |
| 437 | 20230807 | 115900 | 9745780450 | 31950 | 31950 | 32000 | 31950 | 381 |
| 438 | 20230807 | 115800 | 9733602700 | 31950 | 32000 | 32000 | 31950 | 90 |
| 439 | 20230807 | 115700 | 9730726650 | 32000 | 31900 | 32000 | 31900 | 100 |
| 440 | 20230807 | 115600 | 9727535950 | 32000 | 31950 | 32000 | 31900 | 232 |
| 441 | 20230807 | 115500 | 9720126350 | 31900 | 31900 | 31900 | 31900 | 151 |
| 442 | 20230807 | 115400 | 9715309450 | 31900 | 31950 | 31950 | 31900 | 107 |
| 443 | 20230807 | 115300 | 9711896100 | 31950 | 31900 | 31950 | 31850 | 485 |
| 444 | 20230807 | 115200 | 9696414500 | 31850 | 31800 | 31850 | 31800 | 299 |
| 445 | 20230807 | 115100 | 9686892350 | 31850 | 31800 | 31850 | 31800 | 14 |
| 446 | 20230807 | 115000 | 9686447100 | 31800 | 31850 | 31900 | 31800 | 519 |
| 447 | 20230807 | 114900 | 9669922050 | 31900 | 31850 | 31900 | 31850 | 361 |
| 448 | 20230807 | 114800 | 9658420600 | 31850 | 31950 | 31950 | 31850 | 276 |
| 449 | 20230807 | 114700 | 9649616150 | 31950 | 31950 | 32000 | 31900 | 232 |
| 450 | 20230807 | 114600 | 9642196300 | 31950 | 31900 | 32000 | 31850 | 606 |
| 451 | 20230807 | 114500 | 9622843250 | 31900 | 31700 | 31900 | 31700 | 1918 |
| 452 | 20230807 | 114400 | 9561773800 | 31750 | 31750 | 31750 | 31700 | 51 |
| 453 | 20230807 | 114300 | 9560154950 | 31700 | 31700 | 31800 | 31700 | 748 |
| 454 | 20230807 | 114200 | 9536408300 | 31700 | 31750 | 31750 | 31700 | 104 |
| 455 | 20230807 | 114100 | 9533111400 | 31750 | 31700 | 31750 | 31700 | 560 |
| 456 | 20230807 | 114000 | 9515347200 | 31750 | 31700 | 31750 | 31700 | 210 |
| 457 | 20230807 | 113900 | 9508689650 | 31750 | 31800 | 31800 | 31750 | 270 |
| 458 | 20230807 | 113800 | 9500111150 | 31800 | 31800 | 31800 | 31700 | 601 |
| 459 | 20230807 | 113700 | 9481039600 | 31750 | 31800 | 31800 | 31750 | 295 |
| 460 | 20230807 | 113600 | 9471668150 | 31750 | 31750 | 31800 | 31750 | 223 |
| 461 | 20230807 | 113500 | 9464587550 | 31750 | 31750 | 31800 | 31750 | 146 |
| 462 | 20230807 | 113400 | 9459947150 | 31750 | 31750 | 31800 | 31750 | 392 |
| 463 | 20230807 | 113300 | 9447485950 | 31700 | 31750 | 31800 | 31700 | 258 |
| 464 | 20230807 | 113200 | 9439296250 | 31750 | 31750 | 31750 | 31700 | 441 |
| 465 | 20230807 | 113100 | 9425302850 | 31750 | 31750 | 31750 | 31700 | 244 |
| 466 | 20230807 | 113000 | 9417558800 | 31750 | 31700 | 31800 | 31700 | 443 |
| 467 | 20230807 | 112900 | 9403500400 | 31700 | 31650 | 31750 | 31650 | 1077 |
| 468 | 20230807 | 112800 | 9369383850 | 31650 | 31650 | 31650 | 31600 | 368 |
| 469 | 20230807 | 112700 | 9357741650 | 31650 | 31650 | 31650 | 31600 | 250 |
| 470 | 20230807 | 112600 | 9349832550 | 31650 | 31650 | 31700 | 31650 | 695 |
| 471 | 20230807 | 112500 | 9327833600 | 31650 | 31650 | 31700 | 31650 | 535 |
| 472 | 20230807 | 112400 | 9310900700 | 31650 | 31800 | 31850 | 31650 | 3777 |
| 473 | 20230807 | 112300 | 9191052550 | 31850 | 31850 | 31900 | 31800 | 1049 |
| 474 | 20230807 | 112200 | 9157658300 | 31850 | 32000 | 32050 | 31850 | 5794 |
| 475 | 20230807 | 112100 | 8972420950 | 32050 | 32000 | 32050 | 32000 | 267 |
| 476 | 20230807 | 112000 | 8963864150 | 32050 | 32050 | 32050 | 32000 | 519 |
| 477 | 20230807 | 111900 | 8947230550 | 32050 | 32050 | 32100 | 32000 | 700 |
| 478 | 20230807 | 111800 | 8924795300 | 32050 | 32000 | 32050 | 32000 | 2769 |
| 479 | 20230807 | 111700 | 8836053800 | 32000 | 32000 | 32050 | 32000 | 358 |
| 480 | 20230807 | 111600 | 8824587800 | 32000 | 32000 | 32050 | 32000 | 664 |
| 481 | 20230807 | 111500 | 8803339300 | 32050 | 32000 | 32050 | 32000 | 368 |
| 482 | 20230807 | 111400 | 8791559950 | 32000 | 32000 | 32050 | 32000 | 315 |
| 483 | 20230807 | 111300 | 8781470050 | 32000 | 32050 | 32050 | 32000 | 260 |
| 484 | 20230807 | 111200 | 8773137600 | 32050 | 32000 | 32050 | 32000 | 394 |
| 485 | 20230807 | 111100 | 8760524950 | 32050 | 32050 | 32100 | 32000 | 2951 |
| 486 | 20230807 | 111000 | 8666025650 | 32050 | 32100 | 32100 | 32050 | 1142 |
| 487 | 20230807 | 110900 | 8629424250 | 32100 | 32100 | 32150 | 32050 | 447 |
| 488 | 20230807 | 110800 | 8615079600 | 32100 | 32050 | 32100 | 32050 | 233 |
| 489 | 20230807 | 110700 | 8607607750 | 32050 | 32000 | 32050 | 32000 | 447 |
| 490 | 20230807 | 110600 | 8593289400 | 32050 | 32000 | 32100 | 32000 | 223 |
| 491 | 20230807 | 110500 | 8586144650 | 32100 | 32050 | 32100 | 32000 | 566 |
| 492 | 20230807 | 110400 | 8568004050 | 32050 | 32050 | 32050 | 31850 | 3993 |
| 493 | 20230807 | 110300 | 8440272350 | 32050 | 32100 | 32100 | 32000 | 1677 |
| 494 | 20230807 | 110200 | 8386486800 | 32100 | 31950 | 32100 | 31950 | 1903 |
| 495 | 20230807 | 110100 | 8325485100 | 31950 | 31750 | 31950 | 31750 | 4181 |
| 496 | 20230807 | 110000 | 8192161900 | 31800 | 31850 | 31850 | 31800 | 287 |
| 497 | 20230807 | 105900 | 8183030650 | 31850 | 31900 | 31900 | 31850 | 1153 |
| 498 | 20230807 | 105800 | 8146262550 | 31850 | 31850 | 31900 | 31850 | 421 |
| 499 | 20230807 | 105700 | 8132848000 | 31850 | 31750 | 31850 | 31750 | 737 |
| 500 | 20230807 | 105600 | 8109434300 | 31750 | 31800 | 31850 | 31750 | 277 |
| 501 | 20230807 | 105500 | 8100629950 | 31850 | 31800 | 31850 | 31800 | 222 |
| 502 | 20230807 | 105400 | 8093570200 | 31750 | 31700 | 31750 | 31650 | 254 |
| 503 | 20230807 | 105300 | 8085516300 | 31650 | 31600 | 31750 | 31600 | 656 |
| 504 | 20230807 | 105200 | 8064737900 | 31650 | 31650 | 31650 | 31550 | 2183 |
| 505 | 20230807 | 105100 | 7995730450 | 31650 | 31750 | 31800 | 31650 | 2333 |
| 506 | 20230807 | 105000 | 7921753150 | 31750 | 31850 | 31850 | 31750 | 605 |
| 507 | 20230807 | 104900 | 7902514600 | 31850 | 31650 | 31850 | 31650 | 678 |
| 508 | 20230807 | 104800 | 7880982000 | 31700 | 31700 | 31800 | 31650 | 1712 |
| 509 | 20230807 | 104700 | 7826685550 | 31700 | 31700 | 31750 | 31600 | 2586 |
| 510 | 20230807 | 104600 | 7744833900 | 31750 | 31900 | 31900 | 31700 | 2384 |
| 511 | 20230807 | 104500 | 7669038250 | 31900 | 31900 | 32050 | 31900 | 814 |
| 512 | 20230807 | 104400 | 7643042400 | 31950 | 32000 | 32000 | 31900 | 960 |
| 513 | 20230807 | 104300 | 7612360750 | 32000 | 31950 | 32000 | 31900 | 547 |
| 514 | 20230807 | 104200 | 7594885250 | 31950 | 31850 | 31950 | 31850 | 197 |
| 515 | 20230807 | 104100 | 7588594650 | 31850 | 31900 | 31900 | 31850 | 227 |
| 516 | 20230807 | 104000 | 7581357450 | 31900 | 31900 | 31900 | 31800 | 1334 |
| 517 | 20230807 | 103900 | 7538842450 | 31850 | 31950 | 31950 | 31850 | 308 |
| 518 | 20230807 | 103800 | 7529009650 | 31900 | 31750 | 31900 | 31750 | 1052 |
| 519 | 20230807 | 103700 | 7495516300 | 31750 | 31900 | 31900 | 31750 | 1395 |
| 520 | 20230807 | 103600 | 7451157200 | 31900 | 31850 | 32000 | 31800 | 1451 |
| 521 | 20230807 | 103500 | 7404925300 | 31900 | 31850 | 31900 | 31800 | 314 |
| 522 | 20230807 | 103400 | 7394927300 | 31850 | 31650 | 31900 | 31650 | 2400 |
| 523 | 20230807 | 103300 | 7318751250 | 31650 | 31650 | 31700 | 31650 | 1290 |
| 524 | 20230807 | 103200 | 7277920800 | 31650 | 31550 | 31700 | 31550 | 1234 |
| 525 | 20230807 | 103100 | 7238889850 | 31600 | 31750 | 31800 | 31500 | 5010 |
| 526 | 20230807 | 103000 | 7080372100 | 31800 | 31950 | 31950 | 31800 | 3852 |
| 527 | 20230807 | 102900 | 6957736100 | 31950 | 32050 | 32050 | 31950 | 5495 |
| 528 | 20230807 | 102800 | 6781845900 | 32100 | 32100 | 32150 | 32100 | 934 |
| 529 | 20230807 | 102700 | 6751862450 | 32100 | 32100 | 32150 | 32050 | 492 |
| 530 | 20230807 | 102600 | 6736073600 | 32100 | 32150 | 32250 | 32100 | 1295 |
| 531 | 20230807 | 102500 | 6694472850 | 32150 | 32300 | 32300 | 32100 | 998 |
| 532 | 20230807 | 102400 | 6662370200 | 32350 | 32250 | 33050 | 32150 | 7222 |
| 533 | 20230807 | 102300 | 6427606950 | 32300 | 32300 | 32350 | 32200 | 1608 |
| 534 | 20230807 | 102200 | 6375696750 | 32350 | 32350 | 32400 | 32300 | 550 |
| 535 | 20230807 | 102100 | 6357906400 | 32350 | 32500 | 32550 | 32350 | 4306 |
| 536 | 20230807 | 102000 | 6218250900 | 32500 | 32550 | 32600 | 32500 | 765 |
| 537 | 20230807 | 101900 | 6193347600 | 32600 | 32700 | 32750 | 32500 | 7018 |
| 538 | 20230807 | 101800 | 5964338950 | 32700 | 32700 | 32750 | 32700 | 287 |
| 539 | 20230807 | 101700 | 5954946900 | 32750 | 32850 | 32900 | 32750 | 2536 |
| 540 | 20230807 | 101600 | 5871745500 | 32850 | 32950 | 32950 | 32850 | 856 |
| 541 | 20230807 | 101500 | 5843576350 | 32950 | 33050 | 33050 | 32950 | 467 |
| 542 | 20230807 | 101400 | 5828145800 | 33000 | 33050 | 33050 | 33000 | 375 |
| 543 | 20230807 | 101300 | 5815769600 | 33050 | 33000 | 33050 | 32950 | 271 |
| 544 | 20230807 | 101200 | 5806829100 | 33000 | 32950 | 33000 | 32900 | 116 |
| 545 | 20230807 | 101100 | 5803007200 | 32900 | 32950 | 32950 | 32900 | 336 |
| 546 | 20230807 | 101000 | 5791949250 | 32950 | 32900 | 32950 | 32850 | 279 |
| 547 | 20230807 | 100900 | 5782766500 | 32900 | 33000 | 33000 | 32900 | 554 |
| 548 | 20230807 | 100800 | 5764525400 | 33000 | 33000 | 33000 | 32950 | 662 |
| 549 | 20230807 | 100700 | 5742679750 | 33000 | 33100 | 33100 | 32950 | 165 |
| 550 | 20230807 | 100600 | 5737235350 | 33100 | 33100 | 33150 | 33000 | 1549 |
| 551 | 20230807 | 100500 | 5686032750 | 33100 | 33050 | 33150 | 33000 | 4006 |
| 552 | 20230807 | 100400 | 5553510600 | 32950 | 33050 | 33050 | 32950 | 172 |
| 553 | 20230807 | 100300 | 5547833950 | 33000 | 32900 | 33000 | 32850 | 1143 |
| 554 | 20230807 | 100200 | 5510181350 | 32850 | 33050 | 33050 | 32850 | 1293 |
| 555 | 20230807 | 100100 | 5467517450 | 33000 | 33100 | 33150 | 33000 | 555 |
| 556 | 20230807 | 100000 | 5449161800 | 33050 | 33100 | 33150 | 33050 | 745 |
| 557 | 20230807 | 095900 | 5424506450 | 33100 | 32850 | 33100 | 32850 | 1733 |
| 558 | 20230807 | 095800 | 5367274100 | 32800 | 32750 | 32800 | 32700 | 464 |
| 559 | 20230807 | 095700 | 5352084200 | 32750 | 32850 | 32850 | 32700 | 3870 |
| 560 | 20230807 | 095600 | 5225304600 | 32900 | 32950 | 32950 | 32850 | 1028 |
| 561 | 20230807 | 095500 | 5191482100 | 32950 | 33000 | 33000 | 32950 | 1249 |
| 562 | 20230807 | 095400 | 5150303700 | 33100 | 33100 | 33100 | 33000 | 1129 |
| 563 | 20230807 | 095300 | 5113010250 | 33100 | 33050 | 33150 | 33050 | 688 |
| 564 | 20230807 | 095200 | 5090235050 | 33150 | 33100 | 33150 | 33050 | 1017 |
| 565 | 20230807 | 095100 | 5056593400 | 33050 | 33000 | 33150 | 33000 | 2966 |
| 566 | 20230807 | 095000 | 4958594350 | 33000 | 33000 | 33000 | 32950 | 537 |
| 567 | 20230807 | 094900 | 4940881150 | 33000 | 32950 | 33000 | 32950 | 652 |
| 568 | 20230807 | 094800 | 4919375850 | 32950 | 33000 | 33000 | 32900 | 1542 |
| 569 | 20230807 | 094700 | 4868515850 | 33050 | 33050 | 33050 | 32950 | 763 |
| 570 | 20230807 | 094600 | 4843326050 | 32950 | 32950 | 33000 | 32900 | 3417 |
| 571 | 20230807 | 094500 | 4730608100 | 32950 | 33050 | 33050 | 32950 | 1158 |
| 572 | 20230807 | 094400 | 4692391000 | 33050 | 33050 | 33100 | 33000 | 1017 |
| 573 | 20230807 | 094300 | 4658799400 | 33100 | 33150 | 33300 | 33050 | 3664 |
| 574 | 20230807 | 094200 | 4537151600 | 33150 | 32950 | 33150 | 32950 | 1172 |
| 575 | 20230807 | 094100 | 4498424900 | 32950 | 33000 | 33100 | 32950 | 1673 |
| 576 | 20230807 | 094000 | 4443181800 | 33000 | 33300 | 33300 | 32950 | 2227 |
| 577 | 20230807 | 093900 | 4369263100 | 33300 | 33350 | 33450 | 33300 | 4351 |
| 578 | 20230807 | 093800 | 4224250550 | 33350 | 33450 | 33500 | 33350 | 2630 |
| 579 | 20230807 | 093700 | 4136325050 | 33500 | 33450 | 33500 | 33400 | 1665 |
| 580 | 20230807 | 093600 | 4080637400 | 33450 | 33550 | 33550 | 33400 | 3504 |
| 581 | 20230807 | 093500 | 3963226600 | 33550 | 33450 | 33550 | 33400 | 2442 |
| 582 | 20230807 | 093400 | 3881537750 | 33500 | 33450 | 33600 | 33400 | 12831 |
| 583 | 20230807 | 093300 | 3451832300 | 33450 | 33100 | 33450 | 33100 | 8434 |
| 584 | 20230807 | 093200 | 3171020300 | 33100 | 33150 | 33200 | 33100 | 1679 |
| 585 | 20230807 | 093100 | 3115390750 | 33150 | 33400 | 33400 | 33100 | 3040 |
| 586 | 20230807 | 093000 | 3014296250 | 33450 | 32950 | 33450 | 32950 | 15765 |
| 587 | 20230807 | 092900 | 2491422350 | 32950 | 32950 | 32950 | 32900 | 1186 |
| 588 | 20230807 | 092800 | 2452365350 | 32950 | 32950 | 33000 | 32900 | 2173 |
| 589 | 20230807 | 092700 | 2380751150 | 32950 | 32950 | 32950 | 32900 | 1663 |
| 590 | 20230807 | 092600 | 2325965250 | 32950 | 32900 | 32950 | 32850 | 1164 |
| 591 | 20230807 | 092500 | 2287649200 | 32850 | 32650 | 32900 | 32650 | 1742 |
| 592 | 20230807 | 092400 | 2230470000 | 32650 | 32800 | 32800 | 32550 | 1099 |
| 593 | 20230807 | 092300 | 2194552450 | 32800 | 32950 | 33000 | 32700 | 2078 |
| 594 | 20230807 | 092200 | 2126335850 | 32950 | 33000 | 33100 | 32950 | 6630 |
| 595 | 20230807 | 092100 | 1907342800 | 33000 | 32900 | 33000 | 32850 | 1896 |
| 596 | 20230807 | 092000 | 1844842300 | 32850 | 32850 | 32900 | 32750 | 756 |
| 597 | 20230807 | 091900 | 1820033100 | 32900 | 33000 | 33000 | 32900 | 2864 |
| 598 | 20230807 | 091800 | 1725707650 | 33000 | 32950 | 33100 | 32950 | 4438 |
| 599 | 20230807 | 091700 | 1579217050 | 32950 | 32700 | 32950 | 32700 | 1767 |
| 600 | 20230807 | 091600 | 1521193900 | 32750 | 32550 | 32800 | 32550 | 1329 |
| 601 | 20230807 | 091500 | 1477727700 | 32550 | 32550 | 32600 | 32500 | 543 |
| 602 | 20230807 | 091400 | 1460056400 | 32550 | 32600 | 32650 | 32550 | 999 |
| 603 | 20230807 | 091300 | 1427501100 | 32600 | 32650 | 32650 | 32450 | 4126 |
| 604 | 20230807 | 091200 | 1293324350 | 32650 | 32700 | 32750 | 32500 | 1661 |
| 605 | 20230807 | 091100 | 1239131200 | 32750 | 33050 | 33150 | 32750 | 4567 |
| 606 | 20230807 | 091000 | 1088493550 | 33100 | 32900 | 33150 | 32850 | 7189 |
| 607 | 20230807 | 090900 | 851219600 | 32950 | 32600 | 32950 | 32600 | 4142 |
| 608 | 20230807 | 090800 | 715598700 | 32650 | 32600 | 32650 | 32450 | 2208 |
| 609 | 20230807 | 090700 | 643730150 | 32650 | 32850 | 32850 | 32550 | 3786 |
| 610 | 20230807 | 090600 | 519988050 | 32850 | 32500 | 32850 | 32450 | 3332 |
| 611 | 20230807 | 090500 | 411264550 | 32500 | 32150 | 32500 | 32150 | 1985 |
| 612 | 20230807 | 090400 | 346994400 | 32200 | 32000 | 32200 | 32000 | 1063 |
| 613 | 20230807 | 090300 | 312910850 | 32000 | 32050 | 32100 | 31850 | 1435 |
| 614 | 20230807 | 090200 | 267055850 | 32050 | 31800 | 32150 | 31750 | 405 |
| 615 | 20230807 | 090100 | 254118100 | 31750 | 32100 | 32100 | 31750 | 2817 |
| 616 | 20230807 | 090000 | 164081300 | 32050 | 32350 | 32350 | 32050 | 4950 |